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 |
---|---|---|---|---|---|
1987/12/28 | 730 | 732 | 725 | 731 | 82,000 |
1987/12/26 | 801 | 801 | 761 | 761 | 28,000 |
1987/12/25 | 810 | 816 | 790 | 800 | 39,000 |
1987/12/24 | 820 | 820 | 820 | 820 | 27,000 |
1987/12/23 | 816 | 850 | 811 | 850 | 77,000 |
1987/12/22 | 830 | 840 | 816 | 816 | 53,000 |
1987/12/21 | 820 | 840 | 816 | 840 | 62,000 |
1987/12/18 | 796 | 810 | 790 | 810 | 57,000 |
1987/12/17 | 795 | 800 | 795 | 800 | 46,000 |
1987/12/16 | 800 | 800 | 795 | 798 | 171,000 |
1987/12/15 | 802 | 805 | 800 | 800 | 99,000 |
1987/12/14 | 800 | 801 | 800 | 800 | 33,000 |
1987/12/11 | 800 | 800 | 800 | 800 | 38,000 |
1987/12/10 | 795 | 808 | 795 | 808 | 87,000 |
1987/12/09 | 813 | 816 | 790 | 790 | 146,000 |
1987/12/08 | 805 | 817 | 800 | 800 | 50,000 |
1987/12/07 | 800 | 804 | 795 | 804 | 35,000 |
1987/12/05 | 795 | 804 | 795 | 804 | 28,000 |
1987/12/04 | 815 | 815 | 790 | 796 | 75,000 |
1987/12/03 | 805 | 806 | 805 | 805 | 38,000 |
1987/12/02 | 811 | 830 | 805 | 820 | 79,000 |
1987/12/01 | 800 | 815 | 800 | 810 | 93,000 |
1987/11/30 | 825 | 826 | 825 | 825 | 34,000 |
1987/11/28 | 850 | 850 | 825 | 835 | 22,000 |
1987/11/27 | 850 | 850 | 836 | 849 | 71,000 |
1987/11/26 | 827 | 860 | 816 | 860 | 55,000 |
1987/11/25 | 811 | 830 | 810 | 830 | 36,000 |
1987/11/24 | 800 | 805 | 791 | 805 | 41,000 |
1987/11/20 | 791 | 800 | 790 | 800 | 28,000 |
1987/11/19 | 808 | 808 | 800 | 800 | 12,000 |
1987/11/18 | 799 | 805 | 790 | 805 | 24,000 |
1987/11/17 | 795 | 807 | 795 | 800 | 53,000 |
1987/11/16 | 799 | 808 | 799 | 805 | 47,000 |
1987/11/13 | 790 | 829 | 790 | 829 | 77,000 |
1987/11/12 | 745 | 761 | 740 | 760 | 45,000 |
1987/11/11 | 775 | 776 | 729 | 740 | 73,000 |
1987/11/10 | 780 | 790 | 770 | 770 | 55,000 |
1987/11/09 | 770 | 785 | 770 | 780 | 51,000 |
1987/11/07 | 769 | 769 | 769 | 769 | 20,000 |
1987/11/06 | 786 | 800 | 781 | 799 | 93,000 |
1987/11/05 | 801 | 810 | 780 | 785 | 50,000 |
1987/11/04 | 800 | 801 | 800 | 801 | 34,000 |
1987/11/02 | 830 | 830 | 810 | 819 | 31,000 |
1987/10/31 | 805 | 820 | 805 | 820 | 52,000 |
1987/10/30 | 791 | 811 | 772 | 775 | 119,000 |
1987/10/29 | 790 | 790 | 781 | 781 | 49,000 |
1987/10/28 | 821 | 836 | 790 | 800 | 217,000 |
1987/10/27 | 790 | 835 | 790 | 831 | 125,000 |
1987/10/26 | 840 | 850 | 781 | 800 | 93,000 |
1987/10/24 | 860 | 870 | 840 | 840 | 55,000 |
1987/10/23 | 880 | 880 | 860 | 860 | 64,000 |
1987/10/22 | 940 | 940 | 900 | 900 | 283,000 |
1987/10/21 | 900 | 910 | 895 | 900 | 173,000 |
1987/10/19 | 999 | 1,000 | 970 | 1,000 | 106,000 |
1987/10/16 | 989 | 1,070 | 969 | 1,000 | 302,000 |
1987/10/15 | 1,010 | 1,050 | 990 | 1,000 | 229,000 |
1987/10/14 | 1,100 | 1,120 | 1,050 | 1,050 | 254,000 |
1987/10/13 | 1,100 | 1,110 | 1,070 | 1,100 | 183,000 |
1987/10/12 | 1,100 | 1,120 | 1,070 | 1,100 | 152,000 |
1987/10/09 | 1,180 | 1,200 | 1,110 | 1,120 | 491,000 |
1987/10/08 | 1,170 | 1,230 | 1,160 | 1,160 | 482,000 |
1987/10/07 | 1,210 | 1,230 | 1,160 | 1,160 | 1,299,001 |
1987/10/06 | 1,150 | 1,250 | 1,120 | 1,250 | 2,256,001 |
1987/10/05 | 1,090 | 1,190 | 1,080 | 1,170 | 2,318,001 |
1987/10/03 | 1,070 | 1,100 | 1,060 | 1,100 | 829,000 |
1987/10/02 | 1,050 | 1,110 | 1,040 | 1,050 | 2,264,001 |
1987/10/01 | 1,030 | 1,090 | 990 | 1,020 | 4,271,002 |
1987/09/30 | 910 | 1,010 | 910 | 1,010 | 1,573,001 |
1987/09/29 | 910 | 919 | 900 | 910 | 172,000 |
1987/09/28 | 910 | 920 | 895 | 920 | 198,000 |
1987/09/26 | 874 | 911 | 869 | 900 | 250,000 |
1987/09/25 | 865 | 870 | 845 | 850 | 164,000 |
1987/09/24 | 856 | 875 | 855 | 865 | 133,000 |
1987/09/22 | 851 | 860 | 835 | 850 | 89,000 |
1987/09/21 | 870 | 875 | 850 | 850 | 41,000 |
1987/09/18 | 870 | 880 | 870 | 870 | 67,000 |
1987/09/17 | 890 | 890 | 870 | 880 | 144,000 |
1987/09/16 | 905 | 910 | 890 | 900 | 176,000 |
1987/09/14 | 930 | 931 | 903 | 920 | 195,000 |
1987/09/11 | 915 | 950 | 910 | 910 | 1,177,000 |
1987/09/10 | 879 | 920 | 870 | 905 | 706,000 |
1987/09/09 | 855 | 890 | 855 | 890 | 732,000 |
1987/09/08 | 810 | 860 | 801 | 857 | 311,000 |
1987/09/07 | 806 | 821 | 805 | 806 | 60,000 |
1987/09/05 | 811 | 814 | 802 | 802 | 50,000 |
1987/09/04 | 784 | 818 | 784 | 810 | 164,000 |
1987/09/03 | 785 | 799 | 780 | 785 | 37,000 |
1987/09/02 | 799 | 802 | 775 | 795 | 49,000 |
1987/09/01 | 825 | 825 | 800 | 800 | 61,000 |
1987/08/31 | 820 | 820 | 806 | 820 | 45,000 |
1987/08/29 | 790 | 820 | 770 | 820 | 59,000 |
1987/08/28 | 820 | 820 | 795 | 795 | 87,000 |
1987/08/27 | 833 | 834 | 825 | 827 | 55,000 |
1987/08/26 | 835 | 844 | 835 | 843 | 65,000 |
1987/08/25 | 840 | 844 | 835 | 839 | 80,000 |
1987/08/24 | 820 | 845 | 820 | 835 | 147,000 |
1987/08/22 | 859 | 859 | 825 | 840 | 39,000 |
1987/08/21 | 880 | 880 | 850 | 860 | 59,000 |
1987/08/20 | 870 | 870 | 850 | 870 | 95,000 |
1987/08/19 | 880 | 885 | 865 | 870 | 88,000 |
1987/08/18 | 900 | 900 | 890 | 899 | 101,000 |
1987/08/17 | 886 | 905 | 870 | 901 | 342,000 |
1987/08/14 | 876 | 893 | 875 | 885 | 209,000 |
1987/08/13 | 865 | 876 | 860 | 875 | 228,000 |
1987/08/12 | 851 | 870 | 851 | 865 | 172,000 |
1987/08/11 | 868 | 875 | 860 | 861 | 167,000 |
1987/08/10 | 876 | 880 | 870 | 878 | 180,000 |
1987/08/07 | 894 | 894 | 880 | 883 | 200,000 |
1987/08/06 | 900 | 901 | 885 | 890 | 239,000 |
1987/08/05 | 865 | 904 | 855 | 889 | 239,000 |
1987/08/04 | 880 | 900 | 875 | 875 | 155,000 |
1987/08/03 | 890 | 920 | 890 | 895 | 143,000 |
1987/08/01 | 905 | 923 | 905 | 920 | 145,000 |
1987/07/31 | 927 | 940 | 899 | 924 | 961,000 |
1987/07/30 | 931 | 940 | 910 | 917 | 486,000 |
1987/07/29 | 910 | 946 | 910 | 940 | 3,103,001 |
1987/07/28 | 850 | 910 | 849 | 900 | 2,441,001 |
1987/07/27 | 822 | 840 | 815 | 840 | 177,000 |
1987/07/25 | 820 | 829 | 815 | 826 | 48,000 |
1987/07/24 | 810 | 848 | 810 | 840 | 349,000 |
1987/07/23 | 830 | 840 | 800 | 810 | 225,000 |
1987/07/22 | 830 | 860 | 810 | 810 | 761,000 |
1987/07/21 | 799 | 820 | 776 | 820 | 715,000 |
1987/07/20 | 809 | 821 | 785 | 809 | 579,000 |
1987/07/17 | 750 | 810 | 750 | 810 | 725,000 |
1987/07/16 | 750 | 764 | 750 | 755 | 212,000 |
1987/07/15 | 720 | 760 | 720 | 760 | 268,000 |
1987/07/14 | 745 | 745 | 715 | 715 | 66,000 |
1987/07/13 | 745 | 745 | 735 | 735 | 62,000 |
1987/07/10 | 730 | 739 | 730 | 735 | 31,000 |
1987/07/09 | 741 | 741 | 705 | 740 | 33,000 |
1987/07/08 | 770 | 770 | 735 | 735 | 124,000 |
1987/07/07 | 770 | 770 | 750 | 760 | 113,000 |
1987/07/06 | 765 | 780 | 760 | 770 | 146,000 |
1987/07/04 | 775 | 780 | 760 | 770 | 213,000 |
1987/07/03 | 752 | 810 | 752 | 770 | 392,000 |
1987/07/02 | 740 | 740 | 730 | 730 | 24,000 |
1987/07/01 | 750 | 750 | 725 | 733 | 61,000 |
1987/06/30 | 739 | 747 | 731 | 740 | 45,000 |
1987/06/29 | 739 | 749 | 735 | 748 | 53,000 |
1987/06/27 | 746 | 754 | 741 | 741 | 21,000 |
1987/06/26 | 760 | 760 | 750 | 750 | 82,000 |
1987/06/25 | 760 | 760 | 750 | 752 | 125,000 |
1987/06/24 | 760 | 780 | 760 | 771 | 241,000 |
1987/06/23 | 731 | 745 | 731 | 740 | 104,000 |
1987/06/22 | 740 | 745 | 730 | 731 | 89,000 |
1987/06/19 | 741 | 750 | 730 | 731 | 117,000 |
1987/06/18 | 730 | 749 | 716 | 740 | 120,000 |
1987/06/17 | 750 | 755 | 720 | 730 | 183,000 |
1987/06/16 | 770 | 781 | 756 | 759 | 205,000 |
1987/06/15 | 730 | 781 | 725 | 781 | 154,000 |
1987/06/12 | 724 | 730 | 700 | 700 | 98,000 |
1987/06/11 | 658 | 730 | 658 | 730 | 110,000 |
1987/06/10 | 660 | 670 | 655 | 670 | 61,000 |
1987/06/09 | 659 | 670 | 659 | 659 | 66,000 |
1987/06/08 | 655 | 660 | 655 | 659 | 12,000 |
1987/06/06 | 636 | 654 | 636 | 654 | 4,000 |
1987/06/05 | 650 | 659 | 630 | 630 | 53,000 |
1987/06/04 | 630 | 650 | 630 | 645 | 35,000 |
1987/06/03 | 635 | 635 | 625 | 630 | 19,000 |
1987/06/02 | 648 | 650 | 635 | 645 | 26,000 |
1987/06/01 | 650 | 650 | 635 | 635 | 19,000 |
1987/05/30 | 630 | 635 | 630 | 635 | 20,000 |
1987/05/29 | 630 | 631 | 615 | 630 | 30,000 |
1987/05/28 | 630 | 640 | 625 | 635 | 60,000 |
1987/05/27 | 605 | 625 | 605 | 625 | 32,000 |
1987/05/26 | 581 | 595 | 581 | 595 | 8,000 |
1987/05/25 | 571 | 572 | 570 | 570 | 8,000 |
1987/05/23 | 565 | 570 | 565 | 570 | 14,000 |
1987/05/22 | 549 | 560 | 549 | 555 | 11,000 |
1987/05/21 | 555 | 557 | 549 | 550 | 18,000 |
1987/05/20 | 550 | 555 | 550 | 555 | 16,000 |
1987/05/19 | 543 | 550 | 540 | 550 | 21,000 |
1987/05/18 | 545 | 545 | 540 | 540 | 8,000 |
1987/05/15 | 553 | 560 | 536 | 536 | 25,000 |
1987/05/14 | 540 | 555 | 540 | 554 | 16,000 |
1987/05/13 | 536 | 536 | 529 | 536 | 13,000 |
1987/05/12 | 530 | 530 | 530 | 530 | 13,000 |
1987/05/11 | 530 | 540 | 530 | 535 | 18,000 |
1987/05/08 | 530 | 530 | 530 | 530 | 20,000 |
1987/05/07 | 535 | 540 | 535 | 540 | 5,000 |
1987/05/06 | 535 | 535 | 535 | 535 | 7,000 |
1987/05/02 | 530 | 535 | 526 | 526 | 14,000 |
1987/04/30 | 520 | 520 | 520 | 520 | 3,000 |
1987/04/28 | 515 | 525 | 515 | 521 | 7,000 |
1987/04/27 | 510 | 519 | 509 | 509 | 22,000 |
1987/04/24 | 525 | 529 | 510 | 510 | 14,000 |
1987/04/23 | 535 | 535 | 535 | 535 | 2,000 |
1987/04/22 | 530 | 535 | 520 | 520 | 12,000 |
1987/04/21 | 531 | 531 | 530 | 530 | 9,000 |
1987/04/20 | 526 | 527 | 516 | 526 | 13,000 |
1987/04/17 | 510 | 525 | 510 | 525 | 21,000 |
1987/04/16 | 520 | 535 | 520 | 535 | 28,000 |
1987/04/15 | 520 | 530 | 520 | 530 | 10,000 |
1987/04/14 | 535 | 535 | 530 | 530 | 19,000 |
1987/04/13 | 530 | 535 | 525 | 535 | 9,000 |
1987/04/10 | 530 | 530 | 520 | 521 | 17,000 |
1987/04/09 | 521 | 525 | 520 | 520 | 26,000 |
1987/04/08 | 525 | 525 | 520 | 521 | 12,000 |
1987/04/07 | 525 | 525 | 525 | 525 | 12,000 |
1987/04/06 | 534 | 535 | 520 | 525 | 13,000 |
1987/04/04 | 537 | 540 | 535 | 535 | 9,000 |
1987/04/03 | 539 | 540 | 535 | 535 | 12,000 |
1987/04/02 | 524 | 540 | 524 | 540 | 22,000 |
1987/04/01 | 524 | 524 | 524 | 524 | 1,000 |
1987/03/31 | 515 | 520 | 515 | 520 | 29,000 |
1987/03/30 | 520 | 520 | 520 | 520 | 10,000 |
1987/03/28 | 555 | 556 | 550 | 550 | 15,000 |
1987/03/27 | 555 | 566 | 555 | 565 | 22,000 |
1987/03/26 | 580 | 595 | 580 | 580 | 13,000 |
1987/03/25 | 585 | 590 | 580 | 580 | 11,000 |
1987/03/24 | 596 | 600 | 595 | 595 | 6,000 |
1987/03/23 | 580 | 606 | 580 | 595 | 22,000 |
1987/03/20 | 581 | 581 | 580 | 581 | 9,000 |
1987/03/19 | 600 | 600 | 580 | 580 | 20,000 |
1987/03/18 | 595 | 598 | 595 | 595 | 54,000 |
1987/03/17 | 596 | 598 | 596 | 598 | 2,000 |
1987/03/16 | 600 | 600 | 595 | 595 | 11,000 |
1987/03/13 | 591 | 599 | 591 | 599 | 8,000 |
1987/03/12 | 580 | 580 | 570 | 570 | 21,000 |
1987/03/11 | 591 | 591 | 590 | 590 | 11,000 |
1987/03/10 | 590 | 600 | 590 | 591 | 14,000 |
1987/03/09 | 590 | 591 | 590 | 591 | 20,000 |
1987/03/07 | 590 | 590 | 590 | 590 | 7,000 |
1987/03/06 | 585 | 590 | 580 | 590 | 17,000 |
1987/03/05 | 590 | 600 | 590 | 590 | 14,000 |
1987/03/04 | 595 | 600 | 590 | 590 | 19,000 |
1987/03/03 | 590 | 600 | 585 | 595 | 23,000 |
1987/03/02 | 595 | 596 | 590 | 595 | 44,000 |
1987/02/28 | 595 | 596 | 595 | 596 | 3,000 |
1987/02/27 | 595 | 600 | 595 | 600 | 12,000 |
1987/02/26 | 605 | 605 | 595 | 595 | 15,000 |
1987/02/25 | 599 | 610 | 595 | 610 | 8,000 |
1987/02/24 | 600 | 600 | 597 | 599 | 31,000 |
1987/02/23 | 604 | 604 | 600 | 600 | 10,000 |
1987/02/20 | 607 | 620 | 604 | 604 | 19,000 |
1987/02/19 | 594 | 605 | 594 | 604 | 21,000 |
1987/02/18 | 600 | 601 | 600 | 600 | 18,000 |
1987/02/17 | 600 | 601 | 600 | 601 | 8,000 |
1987/02/16 | 610 | 610 | 605 | 610 | 5,000 |
1987/02/13 | 615 | 615 | 610 | 610 | 12,000 |
1987/02/12 | 620 | 624 | 615 | 624 | 13,000 |
1987/02/10 | 615 | 618 | 615 | 618 | 15,000 |
1987/02/09 | 609 | 625 | 609 | 615 | 17,000 |
1987/02/07 | 610 | 610 | 610 | 610 | 7,000 |
1987/02/06 | 600 | 610 | 600 | 610 | 5,000 |
1987/02/05 | 620 | 620 | 610 | 610 | 19,000 |
1987/02/04 | 625 | 625 | 610 | 619 | 20,000 |
1987/02/03 | 610 | 636 | 600 | 635 | 24,000 |
1987/02/02 | 600 | 600 | 600 | 600 | 22,000 |
1987/01/31 | 580 | 580 | 580 | 580 | 4,000 |
1987/01/30 | 571 | 574 | 571 | 574 | 10,000 |
1987/01/29 | 575 | 585 | 571 | 571 | 14,000 |
1987/01/28 | 570 | 590 | 570 | 590 | 23,000 |
1987/01/27 | 570 | 570 | 570 | 570 | 15,000 |
1987/01/26 | 570 | 572 | 570 | 572 | 17,000 |
1987/01/24 | 565 | 570 | 565 | 570 | 11,000 |
1987/01/23 | 573 | 573 | 565 | 565 | 14,000 |
1987/01/22 | 576 | 576 | 574 | 574 | 20,000 |
1987/01/21 | 565 | 573 | 565 | 565 | 49,000 |
1987/01/20 | 571 | 571 | 568 | 570 | 28,000 |
1987/01/19 | 581 | 582 | 580 | 580 | 92,000 |
1987/01/16 | 583 | 590 | 583 | 583 | 14,000 |
1987/01/14 | 581 | 590 | 580 | 590 | 21,000 |
1987/01/13 | 590 | 590 | 590 | 590 | 11,000 |
1987/01/12 | 600 | 600 | 595 | 595 | 4,000 |
1987/01/09 | 590 | 590 | 590 | 590 | 6,000 |
1987/01/08 | 586 | 600 | 586 | 600 | 3,000 |
1987/01/07 | 581 | 590 | 580 | 584 | 10,000 |
1987/01/06 | 571 | 576 | 571 | 576 | 7,000 |
1987/01/05 | 580 | 585 | 565 | 570 | 24,000 |