北陸電気工業(6989)の株価時系列情報
北陸電気工業(6989)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 861 | 861 | 837 | 837 | 79,000 |
1983/12/27 | 850 | 870 | 845 | 851 | 166,000 |
1983/12/26 | 839 | 850 | 835 | 849 | 215,000 |
1983/12/24 | 809 | 809 | 795 | 809 | 51,000 |
1983/12/23 | 810 | 815 | 795 | 795 | 76,000 |
1983/12/22 | 795 | 810 | 790 | 810 | 36,000 |
1983/12/21 | 810 | 811 | 799 | 810 | 38,000 |
1983/12/20 | 814 | 815 | 800 | 815 | 53,000 |
1983/12/19 | 775 | 810 | 775 | 810 | 80,000 |
1983/12/17 | 815 | 815 | 810 | 815 | 27,000 |
1983/12/16 | 805 | 820 | 800 | 810 | 214,000 |
1983/12/15 | 790 | 810 | 790 | 810 | 68,000 |
1983/12/14 | 786 | 792 | 786 | 788 | 23,000 |
1983/12/13 | 799 | 800 | 786 | 786 | 22,000 |
1983/12/12 | 810 | 810 | 800 | 810 | 125,000 |
1983/12/09 | 801 | 801 | 750 | 750 | 125,000 |
1983/12/08 | 805 | 810 | 800 | 803 | 114,000 |
1983/12/07 | 805 | 810 | 801 | 810 | 103,000 |
1983/12/06 | 824 | 824 | 800 | 810 | 133,000 |
1983/12/05 | 810 | 825 | 800 | 825 | 110,000 |
1983/12/03 | 830 | 830 | 810 | 811 | 163,000 |
1983/12/02 | 820 | 839 | 815 | 829 | 435,000 |
1983/12/01 | 780 | 785 | 771 | 785 | 181,000 |
1983/11/30 | 761 | 775 | 761 | 765 | 140,000 |
1983/11/29 | 780 | 781 | 760 | 760 | 235,000 |
1983/11/28 | 735 | 740 | 732 | 740 | 49,000 |
1983/11/26 | 735 | 740 | 732 | 735 | 32,000 |
1983/11/25 | 739 | 740 | 732 | 740 | 38,000 |
1983/11/24 | 745 | 748 | 745 | 747 | 33,000 |
1983/11/22 | 730 | 749 | 730 | 748 | 60,000 |
1983/11/21 | 740 | 740 | 732 | 732 | 27,000 |
1983/11/19 | 700 | 700 | 700 | 700 | 5,000 |
1983/11/18 | 689 | 700 | 689 | 690 | 12,000 |
1983/11/17 | 686 | 690 | 686 | 686 | 7,000 |
1983/11/16 | 685 | 686 | 685 | 685 | 19,000 |
1983/11/15 | 695 | 695 | 695 | 695 | 2,000 |
1983/11/14 | 700 | 700 | 695 | 700 | 16,000 |
1983/11/11 | 681 | 682 | 681 | 681 | 11,000 |
1983/11/10 | 685 | 686 | 681 | 681 | 5,000 |
1983/11/09 | 680 | 681 | 680 | 680 | 8,000 |
1983/11/08 | 681 | 681 | 680 | 680 | 14,000 |
1983/11/07 | 700 | 700 | 691 | 691 | 18,000 |
1983/11/05 | 681 | 700 | 681 | 700 | 5,000 |
1983/11/04 | 680 | 680 | 680 | 680 | 1,000 |
1983/11/02 | 675 | 675 | 675 | 675 | 6,000 |
1983/11/01 | 666 | 680 | 666 | 675 | 10,000 |
1983/10/31 | 665 | 665 | 665 | 665 | 1,000 |
1983/10/29 | 698 | 698 | 670 | 670 | 8,000 |
1983/10/28 | 695 | 700 | 695 | 700 | 29,000 |
1983/10/27 | 642 | 653 | 642 | 653 | 20,000 |
1983/10/26 | 650 | 650 | 640 | 650 | 20,000 |
1983/10/25 | 650 | 651 | 650 | 650 | 15,000 |
1983/10/24 | 651 | 651 | 650 | 650 | 17,000 |
1983/10/22 | 669 | 670 | 650 | 650 | 18,000 |
1983/10/21 | 662 | 670 | 662 | 670 | 6,000 |
1983/10/20 | 662 | 662 | 662 | 662 | 3,000 |
1983/10/19 | 670 | 670 | 650 | 650 | 11,000 |
1983/10/18 | 680 | 685 | 680 | 680 | 16,000 |
1983/10/17 | 690 | 690 | 680 | 680 | 12,000 |
1983/10/15 | 686 | 690 | 686 | 690 | 6,000 |
1983/10/14 | 690 | 690 | 689 | 690 | 14,000 |
1983/10/13 | 710 | 710 | 705 | 705 | 11,000 |
1983/10/12 | 730 | 730 | 714 | 714 | 6,000 |
1983/10/11 | 725 | 731 | 725 | 730 | 6,000 |
1983/10/07 | 720 | 720 | 715 | 716 | 9,000 |
1983/10/06 | 717 | 717 | 715 | 715 | 11,000 |
1983/10/05 | 715 | 716 | 715 | 715 | 13,000 |
1983/10/04 | 710 | 711 | 710 | 710 | 8,000 |
1983/10/03 | 710 | 710 | 710 | 710 | 4,000 |
1983/09/30 | 716 | 750 | 709 | 750 | 24,000 |
1983/09/29 | 716 | 716 | 716 | 716 | 4,000 |
1983/09/28 | 740 | 740 | 740 | 740 | 5,000 |
1983/09/27 | 727 | 727 | 727 | 727 | 7,000 |
1983/09/26 | 715 | 718 | 715 | 717 | 18,000 |
1983/09/24 | 715 | 720 | 715 | 715 | 17,000 |
1983/09/22 | 729 | 729 | 711 | 713 | 9,000 |
1983/09/21 | 731 | 750 | 730 | 730 | 24,000 |
1983/09/20 | 730 | 730 | 721 | 721 | 13,000 |
1983/09/19 | 740 | 750 | 740 | 750 | 6,000 |
1983/09/17 | 750 | 760 | 749 | 750 | 24,000 |
1983/09/16 | 760 | 760 | 750 | 750 | 20,000 |
1983/09/14 | 750 | 760 | 750 | 750 | 14,000 |
1983/09/13 | 770 | 770 | 752 | 752 | 11,000 |
1983/09/09 | 770 | 770 | 750 | 750 | 21,000 |
1983/09/08 | 775 | 775 | 751 | 751 | 29,000 |
1983/09/07 | 780 | 780 | 770 | 776 | 39,000 |
1983/09/06 | 764 | 780 | 760 | 780 | 42,000 |
1983/09/05 | 752 | 770 | 752 | 760 | 22,000 |
1983/09/03 | 750 | 751 | 750 | 750 | 12,000 |
1983/09/02 | 770 | 775 | 760 | 760 | 38,000 |
1983/09/01 | 784 | 786 | 760 | 760 | 123,000 |
1983/08/31 | 757 | 774 | 757 | 774 | 44,000 |
1983/08/30 | 741 | 754 | 741 | 754 | 23,000 |
1983/08/29 | 733 | 740 | 733 | 740 | 5,000 |
1983/08/27 | 735 | 735 | 730 | 730 | 7,000 |
1983/08/26 | 755 | 758 | 735 | 735 | 28,000 |
1983/08/25 | 735 | 759 | 735 | 759 | 20,000 |
1983/08/24 | 742 | 750 | 738 | 740 | 29,000 |
1983/08/23 | 769 | 780 | 750 | 762 | 95,000 |
1983/08/22 | 780 | 780 | 766 | 770 | 37,000 |
1983/08/20 | 771 | 780 | 770 | 772 | 40,000 |
1983/08/19 | 795 | 795 | 780 | 780 | 138,000 |
1983/08/18 | 770 | 785 | 770 | 785 | 185,000 |
1983/08/17 | 720 | 765 | 720 | 760 | 132,000 |
1983/08/16 | 715 | 720 | 700 | 700 | 54,000 |
1983/08/15 | 698 | 710 | 698 | 700 | 39,000 |
1983/08/12 | 700 | 705 | 688 | 688 | 14,000 |
1983/08/11 | 690 | 700 | 690 | 700 | 6,000 |
1983/08/10 | 690 | 690 | 690 | 690 | 10,000 |
1983/08/09 | 690 | 700 | 690 | 690 | 15,000 |
1983/08/08 | 697 | 705 | 697 | 700 | 37,000 |
1983/08/06 | 700 | 700 | 697 | 697 | 10,000 |
1983/08/05 | 720 | 720 | 710 | 710 | 54,000 |
1983/08/04 | 720 | 730 | 720 | 720 | 43,000 |
1983/08/03 | 722 | 722 | 720 | 720 | 34,000 |
1983/08/02 | 720 | 722 | 718 | 720 | 61,000 |
1983/08/01 | 720 | 722 | 720 | 720 | 21,000 |
1983/07/30 | 720 | 730 | 720 | 722 | 40,000 |
1983/07/29 | 730 | 735 | 721 | 730 | 36,000 |
1983/07/28 | 724 | 724 | 721 | 722 | 33,000 |
1983/07/27 | 730 | 730 | 718 | 718 | 49,000 |
1983/07/26 | 720 | 720 | 716 | 719 | 24,000 |
1983/07/25 | 730 | 730 | 720 | 720 | 20,000 |
1983/07/23 | 725 | 730 | 710 | 715 | 69,000 |
1983/07/22 | 737 | 737 | 720 | 720 | 29,000 |
1983/07/21 | 731 | 740 | 730 | 736 | 36,000 |
1983/07/20 | 720 | 730 | 710 | 720 | 27,000 |
1983/07/19 | 730 | 740 | 726 | 727 | 34,000 |
1983/07/18 | 721 | 739 | 721 | 739 | 33,000 |
1983/07/15 | 738 | 745 | 730 | 743 | 58,000 |
1983/07/14 | 725 | 738 | 720 | 738 | 47,000 |
1983/07/13 | 730 | 740 | 720 | 720 | 33,000 |
1983/07/12 | 735 | 740 | 720 | 730 | 55,000 |
1983/07/11 | 750 | 750 | 730 | 740 | 49,000 |
1983/07/09 | 775 | 775 | 755 | 755 | 139,000 |
1983/07/08 | 740 | 765 | 725 | 765 | 250,000 |
1983/07/07 | 710 | 735 | 710 | 730 | 138,000 |
1983/07/06 | 705 | 705 | 699 | 705 | 43,000 |
1983/07/05 | 713 | 713 | 705 | 705 | 33,000 |
1983/07/04 | 710 | 721 | 705 | 705 | 47,000 |
1983/07/02 | 700 | 700 | 699 | 700 | 21,000 |
1983/07/01 | 686 | 699 | 680 | 685 | 49,000 |
1983/06/30 | 685 | 689 | 680 | 680 | 50,000 |
1983/06/29 | 676 | 685 | 676 | 685 | 19,000 |
1983/06/28 | 693 | 693 | 676 | 676 | 28,000 |
1983/06/27 | 700 | 700 | 689 | 695 | 16,000 |
1983/06/25 | 698 | 703 | 698 | 703 | 21,000 |
1983/06/24 | 700 | 701 | 678 | 678 | 49,000 |
1983/06/23 | 703 | 707 | 695 | 698 | 37,000 |
1983/06/22 | 690 | 711 | 690 | 703 | 28,000 |
1983/06/21 | 680 | 695 | 678 | 690 | 48,000 |
1983/06/20 | 689 | 690 | 670 | 670 | 31,000 |
1983/06/17 | 725 | 725 | 699 | 700 | 54,000 |
1983/06/16 | 726 | 730 | 716 | 716 | 55,000 |
1983/06/15 | 728 | 735 | 721 | 721 | 129,000 |
1983/06/14 | 724 | 739 | 721 | 721 | 293,000 |
1983/06/13 | 715 | 730 | 713 | 721 | 242,000 |
1983/06/11 | 680 | 720 | 680 | 720 | 374,000 |
1983/06/10 | 650 | 680 | 650 | 680 | 61,000 |
1983/06/09 | 635 | 645 | 627 | 630 | 57,000 |
1983/06/08 | 630 | 635 | 630 | 635 | 32,000 |
1983/06/07 | 672 | 680 | 645 | 645 | 44,000 |
1983/06/06 | 690 | 690 | 665 | 665 | 41,000 |
1983/06/04 | 693 | 693 | 675 | 690 | 63,000 |
1983/06/03 | 685 | 695 | 670 | 673 | 246,000 |
1983/06/02 | 689 | 694 | 680 | 680 | 460,000 |
1983/06/01 | 650 | 680 | 644 | 668 | 276,000 |
1983/05/31 | 655 | 658 | 640 | 653 | 143,000 |
1983/05/30 | 630 | 655 | 630 | 651 | 108,000 |
1983/05/28 | 631 | 633 | 630 | 632 | 51,000 |
1983/05/27 | 650 | 660 | 635 | 648 | 152,000 |
1983/05/26 | 610 | 630 | 607 | 630 | 88,000 |
1983/05/25 | 603 | 615 | 602 | 602 | 34,000 |
1983/05/24 | 610 | 610 | 603 | 603 | 38,000 |
1983/05/23 | 610 | 615 | 610 | 611 | 29,000 |
1983/05/20 | 615 | 620 | 610 | 610 | 40,000 |
1983/05/19 | 610 | 630 | 610 | 610 | 55,000 |
1983/05/18 | 582 | 601 | 582 | 598 | 28,000 |
1983/05/17 | 603 | 603 | 570 | 580 | 31,000 |
1983/05/16 | 600 | 610 | 590 | 605 | 33,000 |
1983/05/14 | 620 | 624 | 605 | 605 | 31,000 |
1983/05/13 | 605 | 615 | 600 | 610 | 73,000 |
1983/05/12 | 573 | 600 | 573 | 600 | 37,000 |
1983/05/11 | 590 | 591 | 571 | 572 | 54,000 |
1983/05/10 | 621 | 624 | 596 | 608 | 119,000 |
1983/05/09 | 639 | 649 | 620 | 620 | 76,000 |
1983/05/07 | 651 | 651 | 630 | 639 | 71,000 |
1983/05/06 | 678 | 688 | 649 | 660 | 181,000 |
1983/05/04 | 658 | 700 | 657 | 688 | 513,000 |
1983/05/02 | 620 | 620 | 602 | 618 | 115,000 |
1983/04/30 | 620 | 620 | 601 | 615 | 91,000 |
1983/04/28 | 619 | 620 | 599 | 617 | 298,000 |
1983/04/27 | 562 | 624 | 558 | 620 | 197,000 |
1983/04/26 | 560 | 560 | 550 | 553 | 46,000 |
1983/04/25 | 565 | 565 | 556 | 559 | 70,000 |
1983/04/23 | 548 | 548 | 548 | 548 | 9,000 |
1983/04/22 | 551 | 564 | 547 | 555 | 56,000 |
1983/04/21 | 560 | 569 | 560 | 569 | 39,000 |
1983/04/20 | 519 | 560 | 517 | 560 | 109,000 |
1983/04/19 | 519 | 520 | 515 | 516 | 59,000 |
1983/04/18 | 515 | 519 | 512 | 516 | 44,000 |
1983/04/15 | 509 | 519 | 505 | 510 | 38,000 |
1983/04/14 | 501 | 510 | 501 | 510 | 46,000 |
1983/04/13 | 470 | 486 | 470 | 486 | 19,000 |
1983/04/12 | 456 | 460 | 455 | 460 | 6,000 |
1983/04/11 | 452 | 452 | 452 | 452 | 4,000 |
1983/04/08 | 460 | 460 | 459 | 459 | 11,000 |
1983/04/07 | 469 | 469 | 459 | 460 | 7,000 |
1983/04/06 | 470 | 470 | 470 | 470 | 16,000 |
1983/04/04 | 470 | 470 | 470 | 470 | 3,000 |
1983/04/02 | 470 | 470 | 465 | 470 | 10,000 |
1983/04/01 | 466 | 470 | 466 | 470 | 6,000 |
1983/03/31 | 462 | 470 | 461 | 465 | 7,000 |
1983/03/30 | 459 | 460 | 459 | 460 | 7,000 |
1983/03/29 | 457 | 457 | 457 | 457 | 1,000 |
1983/03/28 | 453 | 456 | 453 | 456 | 2,000 |
1983/03/26 | 465 | 470 | 450 | 450 | 8,000 |
1983/03/25 | 484 | 484 | 475 | 475 | 15,000 |
1983/03/24 | 484 | 485 | 480 | 485 | 17,000 |
1983/03/23 | 470 | 485 | 470 | 480 | 20,000 |
1983/03/22 | 463 | 468 | 461 | 468 | 12,000 |
1983/03/18 | 462 | 464 | 461 | 461 | 16,000 |
1983/03/17 | 465 | 469 | 465 | 465 | 38,000 |
1983/03/16 | 464 | 465 | 463 | 464 | 10,000 |
1983/03/15 | 463 | 465 | 460 | 460 | 24,000 |
1983/03/14 | 465 | 466 | 460 | 460 | 13,000 |
1983/03/12 | 460 | 460 | 460 | 460 | 12,000 |
1983/03/11 | 453 | 460 | 453 | 460 | 13,000 |
1983/03/10 | 450 | 450 | 450 | 450 | 8,000 |
1983/03/09 | 467 | 467 | 467 | 467 | 3,000 |
1983/03/08 | 450 | 470 | 450 | 469 | 21,000 |
1983/03/07 | 444 | 450 | 444 | 450 | 11,000 |
1983/03/05 | 440 | 440 | 440 | 440 | 13,000 |
1983/03/03 | 419 | 420 | 415 | 420 | 6,000 |
1983/03/02 | 412 | 412 | 411 | 411 | 8,000 |
1983/03/01 | 411 | 412 | 411 | 412 | 9,000 |
1983/02/28 | 410 | 415 | 410 | 410 | 5,000 |
1983/02/26 | 410 | 410 | 410 | 410 | 3,000 |
1983/02/25 | 410 | 410 | 405 | 405 | 13,000 |
1983/02/24 | 415 | 415 | 415 | 415 | 3,000 |
1983/02/23 | 406 | 406 | 406 | 406 | 1,000 |
1983/02/22 | 405 | 405 | 405 | 405 | 10,000 |
1983/02/21 | 405 | 405 | 405 | 405 | 1,000 |
1983/02/18 | 409 | 409 | 403 | 403 | 4,000 |
1983/02/17 | 416 | 416 | 416 | 416 | 4,000 |
1983/02/16 | 415 | 415 | 414 | 414 | 9,000 |
1983/02/15 | 406 | 406 | 406 | 406 | 1,000 |
1983/02/14 | 403 | 405 | 403 | 403 | 7,000 |
1983/02/10 | 410 | 410 | 400 | 401 | 23,000 |
1983/02/08 | 415 | 415 | 410 | 410 | 3,000 |
1983/02/07 | 420 | 425 | 415 | 415 | 7,000 |
1983/02/05 | 415 | 415 | 415 | 415 | 4,000 |
1983/02/04 | 405 | 410 | 400 | 410 | 30,000 |
1983/02/03 | 405 | 405 | 405 | 405 | 21,000 |
1983/02/02 | 405 | 409 | 405 | 405 | 30,000 |
1983/02/01 | 406 | 407 | 406 | 407 | 5,000 |
1983/01/31 | 409 | 409 | 405 | 405 | 32,000 |
1983/01/29 | 410 | 410 | 408 | 408 | 15,000 |
1983/01/28 | 412 | 416 | 410 | 410 | 20,000 |
1983/01/27 | 416 | 416 | 415 | 415 | 7,000 |
1983/01/26 | 415 | 415 | 415 | 415 | 2,000 |
1983/01/25 | 412 | 412 | 412 | 412 | 4,000 |
1983/01/22 | 410 | 420 | 410 | 412 | 15,000 |
1983/01/21 | 415 | 416 | 415 | 415 | 4,000 |
1983/01/19 | 425 | 425 | 420 | 420 | 4,000 |
1983/01/18 | 423 | 425 | 423 | 425 | 4,000 |
1983/01/17 | 423 | 425 | 420 | 425 | 41,000 |
1983/01/14 | 420 | 425 | 420 | 425 | 8,000 |
1983/01/13 | 417 | 420 | 415 | 420 | 25,000 |
1983/01/12 | 417 | 417 | 417 | 417 | 11,000 |
1983/01/11 | 419 | 420 | 419 | 420 | 4,000 |
1983/01/10 | 418 | 420 | 417 | 420 | 6,000 |
1983/01/08 | 417 | 417 | 417 | 417 | 12,000 |
1983/01/07 | 420 | 420 | 417 | 417 | 7,000 |
1983/01/06 | 420 | 420 | 420 | 420 | 2,000 |
1983/01/05 | 420 | 425 | 417 | 417 | 10,000 |
1983/01/04 | 417 | 417 | 417 | 417 | 1,000 |