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 |
---|---|---|---|---|---|
1986/12/27 | 585 | 585 | 585 | 585 | 13,000 |
1986/12/26 | 590 | 590 | 590 | 590 | 26,000 |
1986/12/25 | 602 | 602 | 600 | 600 | 48,000 |
1986/12/24 | 612 | 612 | 602 | 602 | 11,000 |
1986/12/23 | 614 | 614 | 612 | 612 | 7,000 |
1986/12/22 | 616 | 625 | 614 | 615 | 15,000 |
1986/12/19 | 620 | 625 | 616 | 616 | 7,000 |
1986/12/18 | 617 | 620 | 616 | 620 | 10,000 |
1986/12/17 | 625 | 630 | 625 | 625 | 14,000 |
1986/12/16 | 620 | 625 | 620 | 625 | 11,000 |
1986/12/15 | 620 | 621 | 615 | 615 | 20,000 |
1986/12/11 | 626 | 626 | 620 | 622 | 13,000 |
1986/12/10 | 625 | 625 | 625 | 625 | 2,000 |
1986/12/09 | 626 | 635 | 625 | 625 | 9,000 |
1986/12/08 | 625 | 625 | 625 | 625 | 11,000 |
1986/12/06 | 630 | 630 | 625 | 625 | 7,000 |
1986/12/05 | 635 | 640 | 630 | 630 | 9,000 |
1986/12/04 | 631 | 631 | 625 | 625 | 6,000 |
1986/12/03 | 631 | 631 | 631 | 631 | 2,000 |
1986/12/02 | 620 | 620 | 620 | 620 | 9,000 |
1986/12/01 | 625 | 630 | 611 | 615 | 15,000 |
1986/11/29 | 640 | 640 | 625 | 625 | 9,000 |
1986/11/28 | 640 | 650 | 635 | 640 | 18,000 |
1986/11/27 | 637 | 640 | 637 | 640 | 3,000 |
1986/11/26 | 649 | 651 | 640 | 640 | 25,000 |
1986/11/25 | 650 | 650 | 637 | 649 | 12,000 |
1986/11/22 | 623 | 630 | 623 | 630 | 6,000 |
1986/11/21 | 623 | 623 | 613 | 613 | 20,000 |
1986/11/20 | 623 | 630 | 611 | 611 | 31,000 |
1986/11/19 | 626 | 631 | 626 | 626 | 7,000 |
1986/11/18 | 626 | 626 | 626 | 626 | 4,000 |
1986/11/17 | 635 | 635 | 625 | 625 | 3,000 |
1986/11/14 | 645 | 645 | 635 | 645 | 9,000 |
1986/11/13 | 641 | 644 | 640 | 640 | 8,000 |
1986/11/12 | 630 | 650 | 630 | 650 | 10,000 |
1986/11/11 | 603 | 612 | 603 | 612 | 6,000 |
1986/11/10 | 600 | 600 | 600 | 600 | 24,000 |
1986/11/06 | 650 | 650 | 640 | 640 | 14,000 |
1986/11/04 | 670 | 670 | 650 | 650 | 22,000 |
1986/10/31 | 646 | 650 | 640 | 650 | 14,000 |
1986/10/30 | 640 | 640 | 635 | 635 | 15,000 |
1986/10/29 | 650 | 650 | 647 | 647 | 5,000 |
1986/10/28 | 665 | 665 | 665 | 665 | 10,000 |
1986/10/27 | 665 | 665 | 660 | 660 | 13,000 |
1986/10/25 | 679 | 680 | 670 | 675 | 18,000 |
1986/10/24 | 680 | 690 | 656 | 670 | 75,000 |
1986/10/23 | 625 | 650 | 625 | 646 | 31,000 |
1986/10/22 | 640 | 640 | 630 | 630 | 7,000 |
1986/10/21 | 640 | 640 | 630 | 630 | 12,000 |
1986/10/20 | 640 | 640 | 622 | 640 | 25,000 |
1986/10/17 | 630 | 630 | 625 | 626 | 35,000 |
1986/10/16 | 603 | 605 | 603 | 605 | 4,000 |
1986/10/15 | 603 | 603 | 603 | 603 | 1,000 |
1986/10/14 | 600 | 605 | 596 | 600 | 25,000 |
1986/10/13 | 600 | 605 | 596 | 596 | 19,000 |
1986/10/09 | 634 | 634 | 605 | 605 | 9,000 |
1986/10/08 | 630 | 639 | 630 | 639 | 5,000 |
1986/10/07 | 635 | 640 | 630 | 640 | 13,000 |
1986/10/03 | 575 | 575 | 575 | 575 | 5,000 |
1986/10/02 | 575 | 576 | 575 | 575 | 27,000 |
1986/10/01 | 580 | 580 | 570 | 575 | 20,000 |
1986/09/30 | 599 | 600 | 595 | 597 | 33,000 |
1986/09/29 | 632 | 632 | 601 | 601 | 85,000 |
1986/09/27 | 632 | 632 | 632 | 632 | 9,000 |
1986/09/25 | 651 | 670 | 650 | 670 | 7,000 |
1986/09/24 | 632 | 632 | 632 | 632 | 3,000 |
1986/09/22 | 625 | 625 | 623 | 623 | 3,000 |
1986/09/19 | 620 | 630 | 620 | 625 | 13,000 |
1986/09/18 | 621 | 621 | 620 | 620 | 16,000 |
1986/09/17 | 621 | 621 | 620 | 620 | 13,000 |
1986/09/12 | 650 | 651 | 650 | 651 | 9,000 |
1986/09/11 | 659 | 659 | 650 | 658 | 23,000 |
1986/09/10 | 679 | 680 | 660 | 660 | 52,000 |
1986/09/09 | 660 | 679 | 660 | 679 | 10,000 |
1986/09/08 | 679 | 679 | 660 | 660 | 7,000 |
1986/09/06 | 679 | 679 | 670 | 670 | 10,000 |
1986/09/05 | 669 | 680 | 669 | 680 | 18,000 |
1986/09/04 | 665 | 670 | 660 | 670 | 15,000 |
1986/09/03 | 660 | 665 | 660 | 665 | 5,000 |
1986/09/02 | 659 | 669 | 659 | 669 | 11,000 |
1986/09/01 | 670 | 670 | 668 | 669 | 13,000 |
1986/08/30 | 668 | 668 | 668 | 668 | 10,000 |
1986/08/29 | 661 | 665 | 650 | 650 | 13,000 |
1986/08/28 | 668 | 670 | 661 | 670 | 21,000 |
1986/08/27 | 670 | 680 | 661 | 666 | 16,000 |
1986/08/26 | 660 | 680 | 655 | 670 | 41,000 |
1986/08/25 | 660 | 660 | 660 | 660 | 11,000 |
1986/08/23 | 620 | 625 | 620 | 625 | 9,000 |
1986/08/22 | 610 | 616 | 605 | 616 | 21,000 |
1986/08/21 | 616 | 616 | 585 | 600 | 58,000 |
1986/08/20 | 616 | 616 | 609 | 610 | 29,000 |
1986/08/19 | 585 | 603 | 585 | 600 | 25,000 |
1986/08/18 | 584 | 592 | 580 | 580 | 45,000 |
1986/08/15 | 605 | 606 | 581 | 581 | 32,000 |
1986/08/14 | 616 | 616 | 605 | 605 | 15,000 |
1986/08/13 | 610 | 616 | 610 | 616 | 20,000 |
1986/08/12 | 616 | 616 | 610 | 612 | 20,000 |
1986/08/11 | 616 | 616 | 610 | 616 | 24,000 |
1986/08/08 | 626 | 630 | 620 | 626 | 22,000 |
1986/08/07 | 621 | 621 | 620 | 621 | 15,000 |
1986/08/05 | 621 | 621 | 621 | 621 | 4,000 |
1986/08/04 | 620 | 625 | 620 | 620 | 4,000 |
1986/08/02 | 630 | 630 | 620 | 620 | 2,000 |
1986/08/01 | 620 | 640 | 620 | 640 | 11,000 |
1986/07/31 | 630 | 630 | 630 | 630 | 9,000 |
1986/07/30 | 640 | 641 | 638 | 640 | 15,000 |
1986/07/29 | 640 | 641 | 640 | 640 | 8,000 |
1986/07/28 | 641 | 641 | 639 | 640 | 16,000 |
1986/07/26 | 641 | 641 | 640 | 640 | 13,000 |
1986/07/25 | 641 | 641 | 640 | 640 | 2,000 |
1986/07/24 | 641 | 650 | 640 | 640 | 11,000 |
1986/07/23 | 638 | 639 | 638 | 639 | 13,000 |
1986/07/22 | 631 | 658 | 631 | 658 | 17,000 |
1986/07/21 | 639 | 640 | 639 | 640 | 9,000 |
1986/07/19 | 650 | 650 | 649 | 649 | 15,000 |
1986/07/18 | 650 | 651 | 650 | 650 | 25,000 |
1986/07/17 | 655 | 656 | 655 | 655 | 6,000 |
1986/07/16 | 677 | 677 | 659 | 659 | 12,000 |
1986/07/15 | 680 | 680 | 680 | 680 | 12,000 |
1986/07/14 | 643 | 678 | 643 | 659 | 11,000 |
1986/07/11 | 650 | 660 | 645 | 650 | 26,000 |
1986/07/10 | 660 | 665 | 650 | 660 | 12,000 |
1986/07/09 | 665 | 666 | 665 | 665 | 12,000 |
1986/07/08 | 670 | 670 | 664 | 670 | 22,000 |
1986/07/07 | 675 | 680 | 675 | 676 | 12,000 |
1986/07/05 | 671 | 680 | 670 | 680 | 18,000 |
1986/07/04 | 671 | 675 | 670 | 670 | 19,000 |
1986/07/03 | 679 | 680 | 675 | 675 | 22,000 |
1986/07/02 | 678 | 685 | 675 | 680 | 25,000 |
1986/07/01 | 670 | 675 | 666 | 675 | 19,000 |
1986/06/30 | 670 | 670 | 664 | 665 | 17,000 |
1986/06/28 | 660 | 663 | 660 | 663 | 4,000 |
1986/06/27 | 660 | 670 | 660 | 660 | 31,000 |
1986/06/26 | 670 | 675 | 670 | 670 | 42,000 |
1986/06/25 | 657 | 667 | 657 | 667 | 9,000 |
1986/06/24 | 660 | 670 | 656 | 656 | 21,000 |
1986/06/23 | 650 | 670 | 650 | 670 | 29,000 |
1986/06/21 | 650 | 650 | 650 | 650 | 20,000 |
1986/06/20 | 645 | 660 | 645 | 649 | 34,000 |
1986/06/19 | 650 | 650 | 646 | 646 | 13,000 |
1986/06/18 | 646 | 646 | 645 | 645 | 17,000 |
1986/06/17 | 645 | 645 | 644 | 644 | 13,000 |
1986/06/16 | 644 | 650 | 644 | 644 | 6,000 |
1986/06/13 | 637 | 645 | 637 | 644 | 12,000 |
1986/06/12 | 636 | 638 | 636 | 636 | 10,000 |
1986/06/11 | 636 | 650 | 636 | 650 | 10,000 |
1986/06/10 | 636 | 636 | 635 | 635 | 9,000 |
1986/06/09 | 637 | 638 | 637 | 638 | 3,000 |
1986/06/07 | 641 | 650 | 635 | 635 | 21,000 |
1986/06/06 | 638 | 638 | 637 | 637 | 4,000 |
1986/06/05 | 650 | 660 | 638 | 645 | 23,000 |
1986/06/04 | 651 | 651 | 650 | 651 | 13,000 |
1986/06/03 | 670 | 675 | 645 | 645 | 24,000 |
1986/06/02 | 670 | 670 | 665 | 670 | 40,000 |
1986/05/31 | 650 | 650 | 636 | 636 | 11,000 |
1986/05/30 | 638 | 650 | 638 | 650 | 5,000 |
1986/05/29 | 650 | 650 | 635 | 635 | 12,000 |
1986/05/28 | 625 | 640 | 625 | 635 | 31,000 |
1986/05/27 | 651 | 651 | 630 | 630 | 15,000 |
1986/05/26 | 651 | 651 | 650 | 651 | 15,000 |
1986/05/24 | 660 | 660 | 650 | 650 | 7,000 |
1986/05/23 | 648 | 660 | 648 | 650 | 15,000 |
1986/05/22 | 645 | 645 | 623 | 623 | 15,000 |
1986/05/21 | 665 | 665 | 659 | 665 | 11,000 |
1986/05/20 | 669 | 669 | 669 | 669 | 10,000 |
1986/05/19 | 644 | 670 | 640 | 670 | 22,000 |
1986/05/17 | 641 | 645 | 641 | 643 | 36,000 |
1986/05/16 | 640 | 641 | 640 | 641 | 6,000 |
1986/05/15 | 641 | 643 | 641 | 643 | 8,000 |
1986/05/14 | 640 | 646 | 640 | 640 | 10,000 |
1986/05/13 | 650 | 650 | 640 | 640 | 11,000 |
1986/05/12 | 650 | 651 | 650 | 651 | 12,000 |
1986/05/09 | 665 | 665 | 650 | 650 | 14,000 |
1986/05/08 | 660 | 672 | 660 | 666 | 15,000 |
1986/05/07 | 670 | 672 | 667 | 672 | 31,000 |
1986/05/06 | 670 | 670 | 666 | 670 | 25,000 |
1986/05/02 | 669 | 669 | 669 | 669 | 6,000 |
1986/05/01 | 665 | 670 | 656 | 670 | 18,000 |
1986/04/30 | 637 | 645 | 637 | 645 | 5,000 |
1986/04/28 | 641 | 650 | 636 | 636 | 14,000 |
1986/04/26 | 637 | 650 | 636 | 636 | 11,000 |
1986/04/25 | 640 | 640 | 635 | 635 | 10,000 |
1986/04/24 | 650 | 650 | 640 | 640 | 7,000 |
1986/04/23 | 650 | 655 | 650 | 655 | 10,000 |
1986/04/22 | 657 | 660 | 650 | 650 | 7,000 |
1986/04/21 | 651 | 660 | 651 | 657 | 12,000 |
1986/04/19 | 650 | 650 | 650 | 650 | 3,000 |
1986/04/18 | 630 | 635 | 630 | 631 | 12,000 |
1986/04/17 | 650 | 655 | 621 | 621 | 30,000 |
1986/04/16 | 650 | 655 | 640 | 645 | 12,000 |
1986/04/15 | 626 | 650 | 621 | 650 | 11,000 |
1986/04/14 | 640 | 640 | 621 | 621 | 6,000 |
1986/04/11 | 650 | 650 | 650 | 650 | 6,000 |
1986/04/10 | 663 | 663 | 663 | 663 | 3,000 |
1986/04/09 | 650 | 654 | 650 | 653 | 10,000 |
1986/04/08 | 650 | 650 | 650 | 650 | 6,000 |
1986/04/07 | 641 | 641 | 641 | 641 | 2,000 |
1986/04/05 | 651 | 651 | 651 | 651 | 3,000 |
1986/04/04 | 640 | 654 | 640 | 645 | 27,000 |
1986/04/03 | 648 | 655 | 645 | 650 | 11,000 |
1986/04/02 | 640 | 655 | 640 | 650 | 7,000 |
1986/04/01 | 638 | 640 | 638 | 640 | 18,000 |
1986/03/31 | 656 | 661 | 656 | 656 | 17,000 |
1986/03/29 | 631 | 640 | 622 | 640 | 17,000 |
1986/03/28 | 600 | 600 | 590 | 600 | 20,000 |
1986/03/27 | 585 | 600 | 585 | 600 | 19,000 |
1986/03/27 | 1 -> 1.15 分割 | ||||
1986/03/26 | 717 | 720 | 700 | 700 | 51,000 |
1986/03/25 | 719 | 730 | 718 | 718 | 26,000 |
1986/03/24 | 726 | 730 | 701 | 726 | 22,000 |
1986/03/22 | 730 | 735 | 725 | 731 | 21,000 |
1986/03/20 | 725 | 745 | 725 | 735 | 22,000 |
1986/03/19 | 735 | 745 | 725 | 745 | 17,000 |
1986/03/18 | 740 | 745 | 727 | 735 | 31,000 |
1986/03/17 | 746 | 750 | 740 | 750 | 22,000 |
1986/03/15 | 748 | 748 | 720 | 735 | 24,000 |
1986/03/14 | 766 | 766 | 755 | 755 | 40,000 |
1986/03/13 | 766 | 770 | 766 | 766 | 47,000 |
1986/03/12 | 768 | 768 | 766 | 766 | 27,000 |
1986/03/11 | 766 | 768 | 766 | 768 | 26,000 |
1986/03/10 | 770 | 770 | 760 | 766 | 52,000 |
1986/03/07 | 770 | 775 | 760 | 760 | 86,000 |
1986/03/06 | 700 | 720 | 700 | 710 | 31,000 |
1986/03/05 | 700 | 700 | 685 | 690 | 21,000 |
1986/03/04 | 700 | 700 | 690 | 700 | 5,000 |
1986/03/03 | 691 | 700 | 691 | 700 | 13,000 |
1986/03/01 | 690 | 700 | 690 | 700 | 10,000 |
1986/02/28 | 680 | 690 | 680 | 690 | 27,000 |
1986/02/27 | 690 | 690 | 680 | 680 | 35,000 |
1986/02/26 | 691 | 691 | 691 | 691 | 4,000 |
1986/02/25 | 690 | 690 | 690 | 690 | 8,000 |
1986/02/24 | 690 | 691 | 690 | 690 | 12,000 |
1986/02/22 | 687 | 700 | 687 | 690 | 12,000 |
1986/02/21 | 695 | 695 | 680 | 680 | 14,000 |
1986/02/20 | 700 | 701 | 699 | 699 | 8,000 |
1986/02/19 | 702 | 702 | 700 | 702 | 20,000 |
1986/02/18 | 705 | 705 | 702 | 702 | 17,000 |
1986/02/17 | 705 | 705 | 705 | 705 | 6,000 |
1986/02/15 | 700 | 705 | 700 | 705 | 7,000 |
1986/02/14 | 702 | 705 | 700 | 700 | 22,000 |
1986/02/13 | 703 | 706 | 702 | 706 | 14,000 |
1986/02/12 | 705 | 705 | 703 | 703 | 23,000 |
1986/02/10 | 705 | 710 | 705 | 705 | 13,000 |
1986/02/07 | 703 | 709 | 703 | 705 | 21,000 |
1986/02/06 | 729 | 729 | 710 | 710 | 21,000 |
1986/02/05 | 730 | 730 | 730 | 730 | 6,000 |
1986/02/04 | 701 | 710 | 701 | 702 | 17,000 |
1986/02/03 | 725 | 725 | 700 | 700 | 7,000 |
1986/02/01 | 731 | 740 | 730 | 740 | 8,000 |
1986/01/31 | 740 | 750 | 725 | 725 | 21,000 |
1986/01/30 | 749 | 750 | 745 | 750 | 28,000 |
1986/01/29 | 750 | 750 | 746 | 746 | 50,000 |
1986/01/28 | 731 | 765 | 731 | 735 | 91,000 |
1986/01/27 | 725 | 730 | 725 | 730 | 4,000 |
1986/01/25 | 755 | 755 | 720 | 720 | 19,000 |
1986/01/24 | 759 | 760 | 735 | 735 | 66,000 |
1986/01/23 | 745 | 779 | 740 | 764 | 193,000 |
1986/01/22 | 700 | 740 | 700 | 735 | 91,000 |
1986/01/21 | 676 | 690 | 675 | 680 | 37,000 |
1986/01/20 | 672 | 680 | 672 | 680 | 13,000 |
1986/01/18 | 680 | 680 | 670 | 680 | 10,000 |
1986/01/17 | 686 | 686 | 685 | 685 | 11,000 |
1986/01/16 | 680 | 680 | 680 | 680 | 12,000 |
1986/01/14 | 663 | 663 | 660 | 660 | 18,000 |
1986/01/13 | 665 | 670 | 660 | 660 | 11,000 |
1986/01/10 | 680 | 680 | 680 | 680 | 6,000 |
1986/01/09 | 689 | 689 | 681 | 681 | 8,000 |
1986/01/08 | 690 | 691 | 680 | 690 | 6,000 |
1986/01/07 | 690 | 700 | 690 | 698 | 13,000 |
1986/01/06 | 688 | 690 | 680 | 690 | 5,000 |
1986/01/04 | 690 | 700 | 688 | 688 | 5,000 |