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 |
---|---|---|---|---|---|
1992/12/30 | 441 | 450 | 435 | 435 | 81,000 |
1992/12/29 | 441 | 445 | 436 | 441 | 72,000 |
1992/12/28 | 446 | 446 | 440 | 445 | 86,000 |
1992/12/25 | 465 | 465 | 445 | 445 | 39,000 |
1992/12/24 | 465 | 467 | 460 | 465 | 170,000 |
1992/12/22 | 470 | 470 | 460 | 467 | 125,000 |
1992/12/21 | 478 | 480 | 470 | 475 | 92,000 |
1992/12/18 | 474 | 478 | 470 | 478 | 83,000 |
1992/12/17 | 476 | 480 | 471 | 475 | 57,000 |
1992/12/16 | 471 | 480 | 470 | 471 | 49,000 |
1992/12/15 | 468 | 475 | 463 | 474 | 29,000 |
1992/12/14 | 470 | 475 | 465 | 468 | 74,000 |
1992/12/11 | 465 | 465 | 455 | 465 | 49,000 |
1992/12/10 | 454 | 470 | 454 | 464 | 59,000 |
1992/12/09 | 443 | 455 | 443 | 450 | 61,000 |
1992/12/08 | 445 | 447 | 442 | 446 | 39,000 |
1992/12/07 | 454 | 454 | 445 | 445 | 12,000 |
1992/12/04 | 451 | 460 | 451 | 455 | 17,000 |
1992/12/03 | 476 | 476 | 456 | 456 | 50,000 |
1992/12/02 | 475 | 485 | 470 | 472 | 49,000 |
1992/12/01 | 475 | 492 | 470 | 470 | 51,000 |
1992/11/30 | 465 | 480 | 465 | 470 | 46,000 |
1992/11/27 | 465 | 465 | 460 | 465 | 27,000 |
1992/11/26 | 442 | 470 | 442 | 465 | 105,000 |
1992/11/25 | 450 | 450 | 440 | 449 | 32,000 |
1992/11/24 | 436 | 455 | 436 | 450 | 35,000 |
1992/11/20 | 441 | 449 | 435 | 441 | 46,000 |
1992/11/19 | 440 | 455 | 440 | 440 | 93,000 |
1992/11/18 | 412 | 440 | 412 | 440 | 81,000 |
1992/11/17 | 422 | 429 | 409 | 411 | 55,000 |
1992/11/16 | 420 | 425 | 420 | 422 | 20,000 |
1992/11/13 | 413 | 430 | 411 | 425 | 83,000 |
1992/11/12 | 430 | 435 | 411 | 411 | 83,000 |
1992/11/11 | 441 | 446 | 430 | 430 | 132,000 |
1992/11/10 | 453 | 456 | 435 | 440 | 96,000 |
1992/11/09 | 471 | 475 | 459 | 459 | 105,000 |
1992/11/06 | 486 | 486 | 475 | 475 | 54,000 |
1992/11/05 | 490 | 491 | 482 | 482 | 45,000 |
1992/11/04 | 491 | 495 | 490 | 491 | 20,000 |
1992/11/02 | 505 | 505 | 490 | 493 | 56,000 |
1992/10/30 | 506 | 520 | 505 | 505 | 81,000 |
1992/10/29 | 505 | 510 | 505 | 506 | 61,000 |
1992/10/28 | 510 | 515 | 505 | 510 | 65,000 |
1992/10/27 | 515 | 525 | 507 | 509 | 123,000 |
1992/10/26 | 531 | 531 | 516 | 516 | 53,000 |
1992/10/23 | 538 | 542 | 521 | 521 | 82,000 |
1992/10/22 | 530 | 535 | 515 | 535 | 69,000 |
1992/10/21 | 525 | 530 | 520 | 530 | 110,000 |
1992/10/20 | 525 | 525 | 520 | 525 | 75,000 |
1992/10/19 | 525 | 530 | 524 | 525 | 90,000 |
1992/10/16 | 540 | 550 | 525 | 525 | 187,000 |
1992/10/15 | 535 | 550 | 529 | 550 | 155,000 |
1992/10/14 | 530 | 540 | 522 | 529 | 89,000 |
1992/10/13 | 515 | 531 | 515 | 529 | 67,000 |
1992/10/12 | 515 | 520 | 511 | 519 | 67,000 |
1992/10/09 | 527 | 537 | 520 | 521 | 146,000 |
1992/10/08 | 530 | 549 | 520 | 525 | 150,000 |
1992/10/07 | 535 | 555 | 530 | 530 | 445,000 |
1992/10/06 | 505 | 533 | 501 | 526 | 285,000 |
1992/10/05 | 514 | 514 | 500 | 505 | 88,000 |
1992/10/02 | 535 | 536 | 515 | 515 | 136,000 |
1992/10/01 | 517 | 535 | 510 | 525 | 183,000 |
1992/09/30 | 512 | 548 | 512 | 519 | 221,000 |
1992/09/29 | 554 | 561 | 520 | 522 | 307,000 |
1992/09/28 | 561 | 585 | 561 | 564 | 1,081,000 |
1992/09/25 | 506 | 540 | 500 | 540 | 556,000 |
1992/09/24 | 493 | 500 | 488 | 499 | 71,000 |
1992/09/22 | 481 | 490 | 480 | 488 | 25,000 |
1992/09/21 | 473 | 486 | 473 | 480 | 57,000 |
1992/09/18 | 476 | 477 | 470 | 473 | 96,000 |
1992/09/17 | 490 | 490 | 471 | 471 | 54,000 |
1992/09/16 | 495 | 495 | 485 | 490 | 74,000 |
1992/09/14 | 492 | 499 | 492 | 495 | 29,000 |
1992/09/11 | 499 | 500 | 492 | 492 | 75,000 |
1992/09/10 | 500 | 510 | 495 | 495 | 92,000 |
1992/09/09 | 500 | 501 | 481 | 485 | 70,000 |
1992/09/08 | 513 | 523 | 500 | 502 | 71,000 |
1992/09/07 | 500 | 515 | 500 | 503 | 195,000 |
1992/09/04 | 535 | 537 | 499 | 499 | 127,000 |
1992/09/03 | 534 | 540 | 516 | 525 | 373,000 |
1992/09/02 | 509 | 544 | 500 | 529 | 341,000 |
1992/09/01 | 511 | 511 | 500 | 509 | 260,000 |
1992/08/31 | 500 | 500 | 489 | 491 | 266,000 |
1992/08/28 | 477 | 500 | 470 | 492 | 218,000 |
1992/08/27 | 475 | 494 | 475 | 480 | 168,000 |
1992/08/26 | 473 | 480 | 451 | 460 | 72,000 |
1992/08/25 | 478 | 485 | 470 | 473 | 132,000 |
1992/08/24 | 508 | 519 | 487 | 488 | 317,000 |
1992/08/21 | 445 | 508 | 445 | 508 | 228,000 |
1992/08/20 | 424 | 463 | 419 | 441 | 147,000 |
1992/08/19 | 379 | 419 | 379 | 419 | 115,000 |
1992/08/18 | 382 | 382 | 375 | 380 | 99,000 |
1992/08/17 | 380 | 390 | 375 | 377 | 165,000 |
1992/08/14 | 360 | 380 | 360 | 365 | 323,000 |
1992/08/13 | 375 | 385 | 360 | 365 | 241,000 |
1992/08/12 | 385 | 392 | 370 | 370 | 263,000 |
1992/08/11 | 420 | 430 | 390 | 390 | 277,000 |
1992/08/07 | 505 | 510 | 479 | 480 | 63,000 |
1992/08/06 | 499 | 511 | 495 | 510 | 60,000 |
1992/08/05 | 508 | 515 | 498 | 498 | 123,000 |
1992/08/04 | 514 | 515 | 508 | 508 | 48,000 |
1992/08/03 | 515 | 535 | 511 | 531 | 70,000 |
1992/07/31 | 515 | 531 | 510 | 531 | 104,000 |
1992/07/30 | 500 | 510 | 495 | 505 | 111,000 |
1992/07/29 | 525 | 536 | 490 | 490 | 129,000 |
1992/07/28 | 517 | 535 | 517 | 535 | 38,000 |
1992/07/27 | 535 | 549 | 506 | 527 | 226,000 |
1992/07/24 | 543 | 543 | 515 | 522 | 124,000 |
1992/07/23 | 515 | 555 | 515 | 542 | 158,000 |
1992/07/22 | 550 | 550 | 500 | 535 | 274,000 |
1992/07/21 | 515 | 548 | 515 | 548 | 193,000 |
1992/07/20 | 555 | 557 | 521 | 522 | 416,000 |
1992/07/17 | 600 | 600 | 585 | 585 | 353,000 |
1992/07/16 | 602 | 620 | 600 | 610 | 130,000 |
1992/07/15 | 599 | 621 | 599 | 611 | 564,000 |
1992/07/14 | 590 | 605 | 590 | 593 | 399,000 |
1992/07/13 | 595 | 610 | 595 | 597 | 211,000 |
1992/07/10 | 620 | 630 | 602 | 610 | 306,000 |
1992/07/09 | 635 | 640 | 620 | 620 | 630,000 |
1992/07/08 | 599 | 644 | 590 | 638 | 1,779,000 |
1992/07/07 | 610 | 615 | 595 | 606 | 1,081,000 |
1992/07/06 | 604 | 631 | 604 | 620 | 2,374,000 |
1992/07/03 | 534 | 587 | 528 | 558 | 675,000 |
1992/07/02 | 564 | 564 | 541 | 541 | 287,000 |
1992/07/01 | 451 | 461 | 451 | 461 | 22,000 |
1992/06/30 | 451 | 460 | 451 | 451 | 35,000 |
1992/06/29 | 466 | 466 | 451 | 460 | 11,000 |
1992/06/26 | 469 | 469 | 455 | 468 | 94,000 |
1992/06/25 | 459 | 469 | 442 | 469 | 48,000 |
1992/06/24 | 461 | 470 | 461 | 469 | 30,000 |
1992/06/23 | 451 | 451 | 440 | 446 | 29,000 |
1992/06/22 | 470 | 470 | 452 | 452 | 34,000 |
1992/06/19 | 461 | 465 | 460 | 460 | 38,000 |
1992/06/18 | 465 | 466 | 460 | 460 | 44,000 |
1992/06/17 | 495 | 499 | 485 | 485 | 34,000 |
1992/06/16 | 501 | 511 | 500 | 501 | 22,000 |
1992/06/15 | 510 | 510 | 495 | 500 | 50,000 |
1992/06/12 | 510 | 510 | 505 | 505 | 64,000 |
1992/06/11 | 502 | 512 | 502 | 510 | 53,000 |
1992/06/10 | 500 | 510 | 500 | 505 | 39,000 |
1992/06/09 | 500 | 505 | 495 | 505 | 13,000 |
1992/06/08 | 501 | 501 | 500 | 500 | 29,000 |
1992/06/05 | 512 | 512 | 505 | 505 | 23,000 |
1992/06/04 | 530 | 534 | 510 | 512 | 21,000 |
1992/06/03 | 520 | 535 | 520 | 535 | 38,000 |
1992/06/02 | 515 | 520 | 515 | 516 | 15,000 |
1992/06/01 | 521 | 521 | 515 | 516 | 7,000 |
1992/05/29 | 521 | 521 | 520 | 521 | 24,000 |
1992/05/28 | 511 | 525 | 511 | 511 | 35,000 |
1992/05/27 | 535 | 535 | 515 | 520 | 32,000 |
1992/05/26 | 524 | 555 | 515 | 545 | 38,000 |
1992/05/25 | 505 | 525 | 505 | 525 | 30,000 |
1992/05/22 | 520 | 520 | 510 | 510 | 57,000 |
1992/05/21 | 526 | 530 | 520 | 520 | 42,000 |
1992/05/20 | 532 | 546 | 522 | 522 | 58,000 |
1992/05/19 | 525 | 535 | 520 | 523 | 75,000 |
1992/05/18 | 530 | 530 | 515 | 523 | 76,000 |
1992/05/15 | 540 | 545 | 520 | 520 | 76,000 |
1992/05/14 | 555 | 560 | 540 | 540 | 64,000 |
1992/05/13 | 563 | 568 | 550 | 555 | 96,000 |
1992/05/12 | 580 | 580 | 560 | 562 | 143,000 |
1992/05/11 | 551 | 580 | 551 | 580 | 207,000 |
1992/05/08 | 544 | 555 | 532 | 545 | 159,000 |
1992/05/07 | 521 | 550 | 516 | 547 | 156,000 |
1992/05/06 | 517 | 527 | 517 | 520 | 92,000 |
1992/05/01 | 501 | 525 | 501 | 507 | 128,000 |
1992/04/30 | 524 | 524 | 500 | 509 | 126,000 |
1992/04/28 | 490 | 530 | 480 | 527 | 420,000 |
1992/04/27 | 508 | 509 | 496 | 498 | 102,000 |
1992/04/24 | 524 | 530 | 506 | 508 | 85,000 |
1992/04/23 | 491 | 524 | 491 | 524 | 76,000 |
1992/04/22 | 493 | 503 | 481 | 490 | 46,000 |
1992/04/21 | 490 | 503 | 475 | 498 | 95,000 |
1992/04/20 | 525 | 525 | 492 | 492 | 49,000 |
1992/04/17 | 536 | 536 | 516 | 535 | 66,000 |
1992/04/16 | 539 | 591 | 531 | 556 | 305,000 |
1992/04/15 | 539 | 539 | 539 | 539 | 143,000 |
1992/04/14 | 454 | 459 | 450 | 459 | 107,000 |
1992/04/13 | 454 | 470 | 453 | 459 | 46,000 |
1992/04/10 | 400 | 449 | 400 | 449 | 47,000 |
1992/04/09 | 391 | 405 | 391 | 399 | 170,000 |
1992/04/08 | 419 | 420 | 390 | 391 | 146,000 |
1992/04/07 | 460 | 463 | 430 | 430 | 52,000 |
1992/04/06 | 456 | 460 | 450 | 455 | 36,000 |
1992/04/03 | 453 | 455 | 439 | 451 | 101,000 |
1992/04/02 | 468 | 468 | 450 | 453 | 91,000 |
1992/03/31 | 493 | 512 | 493 | 512 | 55,000 |
1992/03/30 | 491 | 509 | 490 | 491 | 32,000 |
1992/03/27 | 500 | 500 | 485 | 485 | 91,000 |
1992/03/26 | 525 | 526 | 520 | 520 | 28,000 |
1992/03/25 | 510 | 525 | 510 | 525 | 47,000 |
1992/03/24 | 530 | 530 | 510 | 510 | 43,000 |
1992/03/23 | 526 | 531 | 520 | 520 | 49,000 |
1992/03/19 | 491 | 526 | 491 | 506 | 192,000 |
1992/03/18 | 505 | 506 | 480 | 481 | 166,000 |
1992/03/17 | 531 | 531 | 500 | 513 | 115,000 |
1992/03/16 | 555 | 555 | 540 | 548 | 36,000 |
1992/03/13 | 560 | 570 | 550 | 550 | 40,000 |
1992/03/12 | 530 | 550 | 510 | 550 | 103,000 |
1992/03/11 | 555 | 555 | 535 | 535 | 89,000 |
1992/03/10 | 569 | 569 | 555 | 555 | 49,000 |
1992/03/09 | 575 | 575 | 570 | 570 | 43,000 |
1992/03/06 | 570 | 580 | 570 | 575 | 36,000 |
1992/03/05 | 590 | 590 | 575 | 575 | 26,000 |
1992/03/04 | 591 | 600 | 590 | 590 | 21,000 |
1992/03/03 | 605 | 606 | 590 | 590 | 55,000 |
1992/03/02 | 615 | 615 | 605 | 605 | 24,000 |
1992/02/28 | 608 | 615 | 600 | 615 | 40,000 |
1992/02/27 | 601 | 619 | 601 | 619 | 6,000 |
1992/02/26 | 590 | 599 | 581 | 599 | 16,000 |
1992/02/25 | 591 | 594 | 590 | 590 | 23,000 |
1992/02/24 | 591 | 591 | 591 | 591 | 5,000 |
1992/02/21 | 580 | 586 | 580 | 586 | 136,000 |
1992/02/20 | 580 | 590 | 571 | 580 | 42,000 |
1992/02/19 | 580 | 580 | 578 | 580 | 34,000 |
1992/02/18 | 612 | 612 | 599 | 599 | 27,000 |
1992/02/17 | 590 | 601 | 590 | 601 | 22,000 |
1992/02/14 | 601 | 601 | 590 | 590 | 35,000 |
1992/02/13 | 606 | 607 | 602 | 602 | 33,000 |
1992/02/12 | 630 | 630 | 621 | 621 | 17,000 |
1992/02/10 | 653 | 653 | 643 | 650 | 9,000 |
1992/02/07 | 660 | 660 | 655 | 658 | 50,000 |
1992/02/06 | 656 | 656 | 645 | 655 | 59,000 |
1992/02/05 | 650 | 655 | 640 | 645 | 72,000 |
1992/02/04 | 640 | 650 | 638 | 641 | 52,000 |
1992/02/03 | 644 | 644 | 630 | 630 | 32,000 |
1992/01/31 | 620 | 644 | 603 | 625 | 69,000 |
1992/01/30 | 628 | 630 | 621 | 630 | 41,000 |
1992/01/29 | 645 | 645 | 611 | 611 | 69,000 |
1992/01/28 | 580 | 640 | 580 | 640 | 151,000 |
1992/01/27 | 590 | 590 | 571 | 590 | 83,000 |
1992/01/24 | 591 | 600 | 580 | 588 | 43,000 |
1992/01/23 | 579 | 591 | 579 | 591 | 15,000 |
1992/01/22 | 558 | 570 | 557 | 559 | 66,000 |
1992/01/21 | 560 | 565 | 550 | 557 | 68,000 |
1992/01/20 | 589 | 589 | 560 | 569 | 57,000 |
1992/01/17 | 580 | 580 | 570 | 579 | 99,000 |
1992/01/16 | 580 | 590 | 580 | 580 | 67,000 |
1992/01/14 | 585 | 598 | 585 | 590 | 53,000 |
1992/01/13 | 608 | 608 | 575 | 590 | 61,000 |
1992/01/10 | 620 | 622 | 610 | 610 | 80,000 |
1992/01/09 | 621 | 630 | 621 | 622 | 35,000 |
1992/01/08 | 641 | 641 | 620 | 620 | 34,000 |
1992/01/07 | 654 | 654 | 637 | 637 | 41,000 |
1992/01/06 | 637 | 654 | 637 | 654 | 19,000 |