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 |
---|---|---|---|---|---|
1985/12/28 | 690 | 690 | 690 | 690 | 2,000 |
1985/12/27 | 682 | 690 | 682 | 690 | 19,000 |
1985/12/26 | 676 | 682 | 675 | 682 | 7,000 |
1985/12/25 | 690 | 700 | 670 | 670 | 16,000 |
1985/12/24 | 700 | 700 | 690 | 690 | 10,000 |
1985/12/23 | 705 | 710 | 705 | 705 | 17,000 |
1985/12/21 | 709 | 709 | 705 | 705 | 6,000 |
1985/12/20 | 710 | 710 | 710 | 710 | 15,000 |
1985/12/19 | 710 | 710 | 705 | 710 | 5,000 |
1985/12/18 | 710 | 710 | 710 | 710 | 16,000 |
1985/12/17 | 705 | 720 | 705 | 720 | 13,000 |
1985/12/16 | 720 | 725 | 705 | 705 | 45,000 |
1985/12/13 | 725 | 725 | 715 | 725 | 20,000 |
1985/12/12 | 731 | 740 | 725 | 730 | 30,000 |
1985/12/11 | 739 | 750 | 736 | 736 | 44,000 |
1985/12/10 | 725 | 740 | 725 | 740 | 23,000 |
1985/12/09 | 720 | 720 | 711 | 711 | 11,000 |
1985/12/07 | 719 | 720 | 719 | 720 | 8,000 |
1985/12/06 | 720 | 720 | 720 | 720 | 23,000 |
1985/12/05 | 706 | 720 | 706 | 720 | 6,000 |
1985/12/04 | 716 | 716 | 700 | 700 | 8,000 |
1985/12/03 | 717 | 717 | 714 | 716 | 28,000 |
1985/12/02 | 730 | 730 | 716 | 716 | 10,000 |
1985/11/30 | 720 | 725 | 720 | 721 | 15,000 |
1985/11/29 | 716 | 725 | 716 | 719 | 17,000 |
1985/11/28 | 706 | 715 | 700 | 708 | 42,000 |
1985/11/27 | 705 | 705 | 700 | 705 | 11,000 |
1985/11/26 | 703 | 705 | 700 | 700 | 10,000 |
1985/11/25 | 707 | 707 | 705 | 705 | 37,000 |
1985/11/22 | 708 | 710 | 702 | 705 | 35,000 |
1985/11/21 | 710 | 715 | 710 | 711 | 58,000 |
1985/11/20 | 690 | 710 | 682 | 710 | 49,000 |
1985/11/19 | 690 | 690 | 690 | 690 | 4,000 |
1985/11/18 | 690 | 690 | 689 | 689 | 6,000 |
1985/11/16 | 680 | 680 | 680 | 680 | 9,000 |
1985/11/15 | 675 | 690 | 675 | 690 | 8,000 |
1985/11/14 | 681 | 681 | 671 | 671 | 3,000 |
1985/11/13 | 690 | 690 | 681 | 681 | 3,000 |
1985/11/12 | 691 | 691 | 691 | 691 | 1,000 |
1985/11/11 | 671 | 671 | 671 | 671 | 2,000 |
1985/11/08 | 670 | 672 | 670 | 670 | 11,000 |
1985/11/07 | 651 | 679 | 651 | 670 | 18,000 |
1985/11/06 | 695 | 695 | 670 | 670 | 14,000 |
1985/11/05 | 708 | 708 | 690 | 690 | 7,000 |
1985/11/02 | 713 | 713 | 700 | 700 | 6,000 |
1985/11/01 | 716 | 716 | 713 | 713 | 5,000 |
1985/10/31 | 726 | 726 | 720 | 720 | 6,000 |
1985/10/30 | 721 | 721 | 715 | 718 | 7,000 |
1985/10/29 | 721 | 730 | 720 | 723 | 25,000 |
1985/10/28 | 700 | 720 | 699 | 720 | 29,000 |
1985/10/26 | 700 | 700 | 691 | 695 | 4,000 |
1985/10/25 | 700 | 700 | 690 | 690 | 27,000 |
1985/10/24 | 673 | 700 | 673 | 700 | 17,000 |
1985/10/22 | 679 | 679 | 673 | 673 | 3,000 |
1985/10/21 | 680 | 680 | 680 | 680 | 3,000 |
1985/10/19 | 670 | 670 | 670 | 670 | 3,000 |
1985/10/18 | 680 | 680 | 674 | 674 | 10,000 |
1985/10/17 | 670 | 679 | 670 | 674 | 19,000 |
1985/10/16 | 679 | 679 | 660 | 660 | 25,000 |
1985/10/15 | 681 | 681 | 680 | 681 | 8,000 |
1985/10/14 | 680 | 680 | 670 | 680 | 12,000 |
1985/10/11 | 680 | 680 | 680 | 680 | 4,000 |
1985/10/09 | 660 | 670 | 660 | 670 | 10,000 |
1985/10/08 | 660 | 660 | 650 | 650 | 9,000 |
1985/10/07 | 635 | 640 | 635 | 640 | 5,000 |
1985/10/05 | 640 | 640 | 640 | 640 | 1,000 |
1985/10/04 | 639 | 640 | 635 | 635 | 6,000 |
1985/10/03 | 632 | 640 | 632 | 640 | 7,000 |
1985/10/02 | 631 | 640 | 631 | 640 | 9,000 |
1985/10/01 | 631 | 635 | 630 | 631 | 11,000 |
1985/09/30 | 630 | 630 | 630 | 630 | 13,000 |
1985/09/28 | 640 | 640 | 630 | 630 | 2,000 |
1985/09/27 | 649 | 650 | 630 | 650 | 12,000 |
1985/09/26 | 650 | 650 | 650 | 650 | 8,000 |
1985/09/25 | 656 | 656 | 650 | 656 | 13,000 |
1985/09/24 | 655 | 656 | 654 | 656 | 11,000 |
1985/09/21 | 656 | 656 | 656 | 656 | 7,000 |
1985/09/20 | 655 | 656 | 650 | 656 | 5,000 |
1985/09/19 | 659 | 659 | 659 | 659 | 3,000 |
1985/09/18 | 660 | 660 | 660 | 660 | 7,000 |
1985/09/17 | 651 | 655 | 650 | 655 | 7,000 |
1985/09/13 | 651 | 651 | 650 | 650 | 6,000 |
1985/09/12 | 648 | 648 | 648 | 648 | 2,000 |
1985/09/11 | 649 | 649 | 645 | 645 | 6,000 |
1985/09/10 | 649 | 649 | 649 | 649 | 7,000 |
1985/09/09 | 645 | 650 | 645 | 650 | 2,000 |
1985/09/07 | 650 | 650 | 645 | 645 | 2,000 |
1985/09/06 | 635 | 650 | 630 | 650 | 9,000 |
1985/09/05 | 642 | 642 | 635 | 635 | 20,000 |
1985/09/04 | 649 | 649 | 643 | 643 | 2,000 |
1985/09/03 | 640 | 655 | 640 | 655 | 8,000 |
1985/09/02 | 635 | 635 | 635 | 635 | 1,000 |
1985/08/31 | 635 | 640 | 631 | 631 | 13,000 |
1985/08/30 | 644 | 644 | 644 | 644 | 1,000 |
1985/08/29 | 631 | 645 | 631 | 645 | 10,000 |
1985/08/28 | 639 | 639 | 635 | 635 | 7,000 |
1985/08/27 | 636 | 641 | 636 | 641 | 5,000 |
1985/08/26 | 640 | 640 | 636 | 636 | 3,000 |
1985/08/24 | 650 | 650 | 640 | 640 | 4,000 |
1985/08/23 | 650 | 650 | 650 | 650 | 8,000 |
1985/08/21 | 669 | 669 | 669 | 669 | 2,000 |
1985/08/20 | 670 | 670 | 670 | 670 | 1,000 |
1985/08/19 | 665 | 665 | 665 | 665 | 2,000 |
1985/08/17 | 662 | 665 | 662 | 665 | 2,000 |
1985/08/16 | 660 | 660 | 660 | 660 | 3,000 |
1985/08/15 | 654 | 654 | 650 | 650 | 10,000 |
1985/08/14 | 650 | 650 | 650 | 650 | 1,000 |
1985/08/13 | 650 | 650 | 650 | 650 | 5,000 |
1985/08/12 | 670 | 670 | 650 | 650 | 4,000 |
1985/08/09 | 670 | 672 | 670 | 670 | 8,000 |
1985/08/08 | 687 | 690 | 687 | 690 | 7,000 |
1985/08/07 | 680 | 687 | 670 | 687 | 9,000 |
1985/08/06 | 670 | 684 | 670 | 684 | 2,000 |
1985/08/05 | 687 | 687 | 677 | 677 | 6,000 |
1985/08/03 | 688 | 688 | 688 | 688 | 4,000 |
1985/08/02 | 661 | 699 | 661 | 699 | 13,000 |
1985/08/01 | 630 | 651 | 630 | 651 | 14,000 |
1985/07/31 | 630 | 630 | 630 | 630 | 10,000 |
1985/07/30 | 631 | 640 | 630 | 631 | 10,000 |
1985/07/29 | 630 | 631 | 630 | 630 | 6,000 |
1985/07/27 | 630 | 631 | 630 | 631 | 6,000 |
1985/07/26 | 630 | 631 | 625 | 631 | 11,000 |
1985/07/25 | 631 | 631 | 631 | 631 | 1,000 |
1985/07/24 | 630 | 630 | 620 | 630 | 16,000 |
1985/07/23 | 640 | 641 | 630 | 630 | 8,000 |
1985/07/20 | 622 | 630 | 620 | 620 | 60,000 |
1985/07/19 | 621 | 640 | 620 | 630 | 38,000 |
1985/07/18 | 650 | 655 | 620 | 620 | 90,000 |
1985/07/17 | 674 | 674 | 650 | 650 | 58,000 |
1985/07/16 | 667 | 674 | 666 | 674 | 9,000 |
1985/07/15 | 665 | 674 | 665 | 674 | 18,000 |
1985/07/12 | 665 | 675 | 665 | 674 | 27,000 |
1985/07/10 | 672 | 673 | 665 | 665 | 6,000 |
1985/07/09 | 665 | 672 | 665 | 672 | 19,000 |
1985/07/08 | 665 | 680 | 665 | 675 | 23,000 |
1985/07/06 | 655 | 656 | 640 | 655 | 91,000 |
1985/07/05 | 665 | 665 | 660 | 665 | 85,000 |
1985/07/04 | 685 | 685 | 665 | 665 | 81,000 |
1985/07/03 | 701 | 701 | 685 | 685 | 54,000 |
1985/07/02 | 713 | 713 | 695 | 695 | 50,000 |
1985/07/01 | 715 | 715 | 713 | 713 | 10,000 |
1985/06/29 | 714 | 720 | 713 | 720 | 5,000 |
1985/06/28 | 713 | 713 | 713 | 713 | 7,000 |
1985/06/27 | 721 | 721 | 721 | 721 | 8,000 |
1985/06/26 | 713 | 721 | 713 | 721 | 12,000 |
1985/06/25 | 720 | 720 | 713 | 713 | 11,000 |
1985/06/24 | 713 | 721 | 712 | 721 | 9,000 |
1985/06/22 | 720 | 720 | 712 | 712 | 4,000 |
1985/06/21 | 712 | 721 | 712 | 721 | 13,000 |
1985/06/20 | 712 | 721 | 712 | 712 | 13,000 |
1985/06/19 | 721 | 721 | 710 | 710 | 9,000 |
1985/06/18 | 731 | 733 | 731 | 731 | 14,000 |
1985/06/17 | 740 | 750 | 740 | 740 | 7,000 |
1985/06/15 | 731 | 740 | 731 | 740 | 8,000 |
1985/06/14 | 725 | 730 | 720 | 725 | 16,000 |
1985/06/13 | 731 | 735 | 727 | 730 | 13,000 |
1985/06/12 | 726 | 735 | 726 | 731 | 20,000 |
1985/06/11 | 710 | 726 | 710 | 725 | 19,000 |
1985/06/10 | 719 | 720 | 710 | 710 | 12,000 |
1985/06/07 | 720 | 721 | 710 | 719 | 24,000 |
1985/06/05 | 720 | 720 | 719 | 720 | 8,000 |
1985/06/04 | 730 | 735 | 720 | 720 | 52,000 |
1985/06/03 | 730 | 740 | 730 | 730 | 53,000 |
1985/06/01 | 760 | 760 | 740 | 740 | 19,000 |
1985/05/31 | 770 | 770 | 760 | 760 | 39,000 |
1985/05/30 | 776 | 779 | 776 | 776 | 22,000 |
1985/05/29 | 775 | 778 | 775 | 776 | 18,000 |
1985/05/28 | 771 | 776 | 770 | 772 | 6,000 |
1985/05/27 | 765 | 765 | 765 | 765 | 2,000 |
1985/05/25 | 763 | 765 | 763 | 764 | 11,000 |
1985/05/24 | 759 | 760 | 759 | 760 | 22,000 |
1985/05/23 | 763 | 768 | 760 | 760 | 14,000 |
1985/05/22 | 761 | 772 | 761 | 770 | 10,000 |
1985/05/21 | 775 | 775 | 770 | 771 | 21,000 |
1985/05/20 | 780 | 780 | 775 | 775 | 7,000 |
1985/05/18 | 795 | 795 | 780 | 780 | 6,000 |
1985/05/17 | 790 | 800 | 790 | 795 | 10,000 |
1985/05/16 | 800 | 800 | 800 | 800 | 2,000 |
1985/05/15 | 799 | 800 | 795 | 795 | 18,000 |
1985/05/14 | 802 | 802 | 802 | 802 | 10,000 |
1985/05/13 | 822 | 822 | 812 | 812 | 10,000 |
1985/05/10 | 822 | 822 | 822 | 822 | 1,000 |
1985/05/09 | 812 | 822 | 812 | 812 | 5,000 |
1985/05/08 | 812 | 812 | 812 | 812 | 7,000 |
1985/05/07 | 820 | 833 | 820 | 833 | 8,000 |
1985/05/04 | 811 | 812 | 810 | 812 | 8,000 |
1985/05/01 | 811 | 815 | 810 | 810 | 8,000 |
1985/04/30 | 810 | 811 | 807 | 811 | 3,000 |
1985/04/27 | 806 | 806 | 806 | 806 | 2,000 |
1985/04/26 | 800 | 803 | 800 | 802 | 5,000 |
1985/04/25 | 786 | 790 | 786 | 790 | 4,000 |
1985/04/24 | 782 | 782 | 781 | 782 | 26,000 |
1985/04/22 | 782 | 782 | 782 | 782 | 11,000 |
1985/04/20 | 781 | 781 | 781 | 781 | 5,000 |
1985/04/19 | 789 | 790 | 780 | 780 | 15,000 |
1985/04/18 | 800 | 800 | 790 | 790 | 14,000 |
1985/04/16 | 811 | 811 | 750 | 750 | 14,000 |
1985/04/15 | 820 | 821 | 810 | 810 | 11,000 |
1985/04/12 | 820 | 821 | 810 | 811 | 6,000 |
1985/04/11 | 810 | 820 | 810 | 820 | 16,000 |
1985/04/10 | 830 | 830 | 815 | 816 | 17,000 |
1985/04/09 | 830 | 830 | 820 | 820 | 6,000 |
1985/04/08 | 847 | 847 | 847 | 847 | 4,000 |
1985/04/06 | 850 | 850 | 850 | 850 | 6,000 |
1985/04/05 | 850 | 850 | 850 | 850 | 11,000 |
1985/04/04 | 852 | 852 | 850 | 851 | 22,000 |
1985/04/03 | 850 | 850 | 850 | 850 | 13,000 |
1985/04/02 | 870 | 870 | 869 | 870 | 7,000 |
1985/04/01 | 880 | 880 | 874 | 875 | 13,000 |
1985/03/30 | 880 | 880 | 880 | 880 | 9,000 |
1985/03/29 | 851 | 851 | 850 | 851 | 15,000 |
1985/03/28 | 850 | 850 | 850 | 850 | 26,000 |
1985/03/27 | 0 | 0 | 0 | 0 | 0 |
1985/03/27 | 1 -> 1.15 分割 | ||||
1985/03/26 | 1,030 | 1,060 | 1,020 | 1,040 | 36,000 |
1985/03/25 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 |
1985/03/23 | 1,060 | 1,060 | 1,050 | 1,060 | 24,000 |
1985/03/22 | 1,060 | 1,070 | 1,050 | 1,060 | 32,000 |
1985/03/20 | 1,060 | 1,070 | 1,060 | 1,060 | 40,000 |
1985/03/19 | 1,070 | 1,080 | 1,060 | 1,060 | 17,000 |
1985/03/18 | 1,080 | 1,080 | 1,060 | 1,070 | 37,000 |
1985/03/15 | 1,070 | 1,080 | 1,060 | 1,060 | 15,000 |
1985/03/14 | 1,080 | 1,080 | 1,070 | 1,080 | 50,000 |
1985/03/13 | 1,080 | 1,100 | 1,070 | 1,070 | 89,000 |
1985/03/12 | 1,070 | 1,080 | 1,060 | 1,070 | 76,000 |
1985/03/11 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
1985/03/08 | 1,060 | 1,070 | 1,060 | 1,060 | 41,000 |
1985/03/07 | 1,040 | 1,050 | 1,020 | 1,020 | 17,000 |
1985/03/06 | 1,050 | 1,070 | 1,020 | 1,060 | 20,000 |
1985/03/05 | 1,050 | 1,060 | 1,020 | 1,050 | 24,000 |
1985/03/04 | 1,040 | 1,040 | 1,020 | 1,030 | 45,000 |
1985/03/02 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 |
1985/03/01 | 1,040 | 1,070 | 1,030 | 1,070 | 16,000 |
1985/02/28 | 1,040 | 1,040 | 1,040 | 1,040 | 33,000 |
1985/02/27 | 1,040 | 1,070 | 1,040 | 1,040 | 35,000 |
1985/02/26 | 1,070 | 1,070 | 1,060 | 1,060 | 66,000 |
1985/02/25 | 1,070 | 1,070 | 1,060 | 1,070 | 23,000 |
1985/02/23 | 1,050 | 1,080 | 1,050 | 1,070 | 12,000 |
1985/02/22 | 1,040 | 1,060 | 1,040 | 1,040 | 32,000 |
1985/02/21 | 1,040 | 1,050 | 1,030 | 1,040 | 29,000 |
1985/02/19 | 1,050 | 1,060 | 1,030 | 1,030 | 51,000 |
1985/02/18 | 1,050 | 1,070 | 1,040 | 1,060 | 26,000 |
1985/02/16 | 1,040 | 1,050 | 1,040 | 1,040 | 22,000 |
1985/02/15 | 1,010 | 1,040 | 1,000 | 1,040 | 27,000 |
1985/02/14 | 992 | 1,020 | 990 | 1,010 | 27,000 |
1985/02/13 | 1,000 | 1,000 | 990 | 990 | 16,000 |
1985/02/12 | 1,000 | 1,010 | 995 | 1,000 | 44,000 |
1985/02/08 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
1985/02/06 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
1985/02/05 | 1,000 | 1,030 | 996 | 1,030 | 143,000 |
1985/02/04 | 1,010 | 1,010 | 1,000 | 1,000 | 57,000 |
1985/02/02 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 |
1985/02/01 | 1,010 | 1,020 | 1,000 | 1,000 | 63,000 |
1985/01/31 | 1,010 | 1,020 | 1,010 | 1,010 | 37,000 |
1985/01/30 | 1,000 | 1,020 | 999 | 1,000 | 21,000 |
1985/01/29 | 999 | 1,000 | 999 | 999 | 25,000 |
1985/01/28 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 |
1985/01/26 | 996 | 1,030 | 996 | 1,030 | 6,000 |
1985/01/25 | 1,020 | 1,020 | 991 | 991 | 116,000 |
1985/01/24 | 1,030 | 1,030 | 1,020 | 1,020 | 38,000 |
1985/01/19 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
1985/01/18 | 1,040 | 1,040 | 1,010 | 1,030 | 38,000 |
1985/01/17 | 1,040 | 1,040 | 1,010 | 1,030 | 40,000 |
1985/01/16 | 1,030 | 1,030 | 1,020 | 1,020 | 27,000 |
1985/01/11 | 1,010 | 1,030 | 1,010 | 1,010 | 37,000 |
1985/01/10 | 1,020 | 1,030 | 1,010 | 1,010 | 37,000 |
1985/01/09 | 1,020 | 1,040 | 1,000 | 1,020 | 54,000 |
1985/01/08 | 1,000 | 1,030 | 1,000 | 1,000 | 36,000 |
1985/01/07 | 1,000 | 1,000 | 999 | 999 | 37,000 |
1985/01/05 | 1,010 | 1,010 | 990 | 990 | 40,000 |
1985/01/04 | 1,020 | 1,030 | 1,000 | 1,030 | 13,000 |