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 |
---|---|---|---|---|---|
1993/12/30 | 376 | 380 | 363 | 363 | 22,000 |
1993/12/29 | 375 | 381 | 375 | 375 | 23,000 |
1993/12/28 | 374 | 380 | 370 | 380 | 15,000 |
1993/12/27 | 385 | 385 | 370 | 370 | 35,000 |
1993/12/24 | 388 | 393 | 384 | 385 | 34,000 |
1993/12/22 | 393 | 401 | 390 | 392 | 43,000 |
1993/12/21 | 400 | 404 | 390 | 390 | 54,000 |
1993/12/20 | 401 | 415 | 401 | 415 | 22,000 |
1993/12/17 | 410 | 417 | 400 | 408 | 96,000 |
1993/12/16 | 400 | 408 | 397 | 408 | 124,000 |
1993/12/15 | 395 | 400 | 379 | 380 | 65,000 |
1993/12/14 | 392 | 401 | 392 | 395 | 50,000 |
1993/12/13 | 380 | 399 | 372 | 391 | 48,000 |
1993/12/10 | 361 | 382 | 361 | 380 | 101,000 |
1993/12/09 | 361 | 375 | 361 | 369 | 31,000 |
1993/12/08 | 355 | 360 | 351 | 360 | 48,000 |
1993/12/07 | 370 | 370 | 350 | 350 | 86,000 |
1993/12/06 | 380 | 380 | 361 | 365 | 36,000 |
1993/12/03 | 390 | 396 | 374 | 376 | 817,000 |
1993/12/02 | 390 | 419 | 390 | 393 | 224,000 |
1993/12/01 | 360 | 400 | 360 | 400 | 160,000 |
1993/11/30 | 340 | 355 | 335 | 355 | 99,000 |
1993/11/29 | 360 | 360 | 335 | 340 | 271,000 |
1993/11/26 | 376 | 380 | 360 | 360 | 211,000 |
1993/11/25 | 390 | 390 | 368 | 376 | 85,000 |
1993/11/24 | 395 | 400 | 390 | 390 | 89,000 |
1993/11/22 | 409 | 409 | 396 | 400 | 190,000 |
1993/11/19 | 420 | 420 | 405 | 410 | 87,000 |
1993/11/18 | 420 | 427 | 420 | 420 | 104,000 |
1993/11/17 | 421 | 425 | 420 | 420 | 61,000 |
1993/11/16 | 415 | 460 | 410 | 460 | 442,000 |
1993/11/15 | 422 | 422 | 415 | 415 | 42,000 |
1993/11/12 | 406 | 420 | 405 | 412 | 152,000 |
1993/11/11 | 423 | 425 | 404 | 404 | 159,000 |
1993/11/10 | 415 | 424 | 403 | 420 | 131,000 |
1993/11/09 | 430 | 430 | 415 | 415 | 95,000 |
1993/11/08 | 425 | 430 | 415 | 430 | 59,000 |
1993/11/05 | 420 | 425 | 420 | 420 | 106,000 |
1993/11/04 | 459 | 462 | 440 | 440 | 119,000 |
1993/11/02 | 445 | 458 | 445 | 458 | 94,000 |
1993/11/01 | 447 | 447 | 440 | 445 | 38,000 |
1993/10/29 | 441 | 442 | 440 | 442 | 31,000 |
1993/10/28 | 450 | 455 | 440 | 440 | 80,000 |
1993/10/27 | 465 | 465 | 446 | 460 | 132,000 |
1993/10/26 | 460 | 465 | 458 | 458 | 87,000 |
1993/10/25 | 471 | 471 | 460 | 460 | 49,000 |
1993/10/22 | 470 | 470 | 465 | 466 | 73,000 |
1993/10/21 | 466 | 480 | 466 | 480 | 101,000 |
1993/10/20 | 465 | 466 | 465 | 466 | 42,000 |
1993/10/19 | 469 | 471 | 465 | 465 | 83,000 |
1993/10/18 | 465 | 470 | 465 | 469 | 70,000 |
1993/10/15 | 465 | 480 | 465 | 465 | 68,000 |
1993/10/14 | 465 | 465 | 460 | 465 | 77,000 |
1993/10/13 | 475 | 475 | 464 | 466 | 55,000 |
1993/10/12 | 481 | 481 | 475 | 475 | 51,000 |
1993/10/08 | 485 | 486 | 480 | 481 | 22,000 |
1993/10/07 | 485 | 491 | 485 | 486 | 18,000 |
1993/10/06 | 483 | 491 | 471 | 491 | 26,000 |
1993/10/05 | 484 | 484 | 475 | 483 | 27,000 |
1993/10/04 | 460 | 479 | 458 | 479 | 27,000 |
1993/10/01 | 460 | 467 | 455 | 459 | 82,000 |
1993/09/30 | 468 | 468 | 445 | 453 | 65,000 |
1993/09/29 | 468 | 468 | 462 | 468 | 99,000 |
1993/09/28 | 463 | 470 | 463 | 463 | 107,000 |
1993/09/27 | 479 | 484 | 477 | 480 | 120,000 |
1993/09/24 | 490 | 490 | 478 | 480 | 37,000 |
1993/09/22 | 511 | 511 | 491 | 491 | 91,000 |
1993/09/21 | 510 | 516 | 506 | 510 | 66,000 |
1993/09/20 | 501 | 505 | 498 | 500 | 52,000 |
1993/09/17 | 517 | 517 | 498 | 500 | 84,000 |
1993/09/16 | 531 | 531 | 520 | 525 | 16,000 |
1993/09/14 | 542 | 542 | 532 | 532 | 88,000 |
1993/09/13 | 540 | 549 | 540 | 540 | 29,000 |
1993/09/10 | 541 | 541 | 538 | 538 | 86,000 |
1993/09/09 | 541 | 541 | 536 | 539 | 58,000 |
1993/09/08 | 539 | 540 | 531 | 540 | 84,000 |
1993/09/07 | 548 | 548 | 538 | 538 | 5,000 |
1993/09/06 | 556 | 556 | 536 | 536 | 23,000 |
1993/09/03 | 541 | 553 | 541 | 546 | 48,000 |
1993/09/02 | 546 | 547 | 546 | 547 | 17,000 |
1993/09/01 | 550 | 552 | 546 | 552 | 64,000 |
1993/08/31 | 540 | 550 | 540 | 550 | 39,000 |
1993/08/30 | 540 | 540 | 537 | 540 | 31,000 |
1993/08/27 | 528 | 540 | 528 | 530 | 34,000 |
1993/08/26 | 540 | 540 | 525 | 525 | 43,000 |
1993/08/25 | 539 | 539 | 530 | 535 | 39,000 |
1993/08/24 | 547 | 547 | 539 | 539 | 17,000 |
1993/08/23 | 542 | 544 | 541 | 544 | 17,000 |
1993/08/20 | 552 | 552 | 543 | 543 | 12,000 |
1993/08/19 | 553 | 553 | 543 | 543 | 24,000 |
1993/08/18 | 548 | 553 | 548 | 553 | 20,000 |
1993/08/17 | 570 | 570 | 542 | 552 | 44,000 |
1993/08/16 | 556 | 561 | 554 | 560 | 35,000 |
1993/08/13 | 562 | 562 | 552 | 556 | 46,000 |
1993/08/12 | 560 | 569 | 557 | 562 | 20,000 |
1993/08/11 | 541 | 555 | 541 | 554 | 23,000 |
1993/08/10 | 543 | 550 | 541 | 541 | 20,000 |
1993/08/09 | 540 | 550 | 540 | 541 | 23,000 |
1993/08/06 | 550 | 550 | 540 | 540 | 21,000 |
1993/08/05 | 550 | 551 | 550 | 551 | 18,000 |
1993/08/04 | 548 | 560 | 545 | 560 | 91,000 |
1993/08/03 | 555 | 558 | 549 | 549 | 29,000 |
1993/08/02 | 546 | 550 | 545 | 549 | 19,000 |
1993/07/30 | 566 | 572 | 556 | 556 | 31,000 |
1993/07/29 | 547 | 572 | 547 | 572 | 66,000 |
1993/07/28 | 550 | 560 | 550 | 553 | 22,000 |
1993/07/27 | 541 | 545 | 541 | 545 | 43,000 |
1993/07/26 | 544 | 550 | 540 | 540 | 42,000 |
1993/07/23 | 552 | 552 | 541 | 544 | 33,000 |
1993/07/22 | 572 | 572 | 555 | 556 | 50,000 |
1993/07/21 | 555 | 573 | 552 | 573 | 32,000 |
1993/07/20 | 574 | 580 | 574 | 575 | 98,000 |
1993/07/19 | 580 | 580 | 575 | 575 | 81,000 |
1993/07/16 | 568 | 584 | 568 | 575 | 85,000 |
1993/07/15 | 560 | 575 | 560 | 570 | 51,000 |
1993/07/14 | 561 | 561 | 558 | 560 | 44,000 |
1993/07/13 | 550 | 560 | 550 | 559 | 28,000 |
1993/07/12 | 550 | 553 | 549 | 553 | 30,000 |
1993/07/09 | 537 | 558 | 537 | 553 | 33,000 |
1993/07/08 | 537 | 538 | 531 | 537 | 31,000 |
1993/07/07 | 541 | 543 | 537 | 537 | 45,000 |
1993/07/06 | 538 | 540 | 531 | 540 | 24,000 |
1993/07/05 | 547 | 547 | 540 | 540 | 13,000 |
1993/07/02 | 545 | 555 | 541 | 547 | 32,000 |
1993/07/01 | 540 | 560 | 540 | 545 | 34,000 |
1993/06/30 | 555 | 555 | 540 | 540 | 34,000 |
1993/06/29 | 559 | 559 | 552 | 555 | 35,000 |
1993/06/28 | 560 | 567 | 554 | 560 | 60,000 |
1993/06/25 | 561 | 568 | 551 | 560 | 72,000 |
1993/06/24 | 556 | 560 | 550 | 560 | 40,000 |
1993/06/23 | 547 | 550 | 540 | 546 | 47,000 |
1993/06/22 | 510 | 545 | 507 | 545 | 236,000 |
1993/06/21 | 550 | 550 | 515 | 515 | 111,000 |
1993/06/18 | 564 | 590 | 562 | 570 | 92,000 |
1993/06/17 | 579 | 580 | 561 | 564 | 81,000 |
1993/06/16 | 575 | 580 | 560 | 579 | 131,000 |
1993/06/15 | 600 | 607 | 580 | 590 | 125,000 |
1993/06/14 | 633 | 633 | 620 | 620 | 87,000 |
1993/06/11 | 616 | 644 | 616 | 626 | 317,000 |
1993/06/10 | 620 | 622 | 606 | 606 | 130,000 |
1993/06/08 | 636 | 638 | 620 | 620 | 159,000 |
1993/06/07 | 644 | 647 | 635 | 635 | 359,000 |
1993/06/04 | 636 | 645 | 623 | 624 | 482,000 |
1993/06/03 | 647 | 660 | 636 | 636 | 1,601,000 |
1993/06/02 | 598 | 639 | 596 | 630 | 1,374,000 |
1993/06/01 | 599 | 600 | 591 | 591 | 124,000 |
1993/05/31 | 604 | 604 | 590 | 590 | 90,000 |
1993/05/28 | 608 | 609 | 597 | 604 | 242,000 |
1993/05/27 | 589 | 603 | 589 | 599 | 373,000 |
1993/05/26 | 594 | 594 | 580 | 588 | 154,000 |
1993/05/25 | 561 | 595 | 560 | 595 | 263,000 |
1993/05/24 | 562 | 568 | 559 | 563 | 209,000 |
1993/05/21 | 570 | 571 | 565 | 570 | 329,000 |
1993/05/20 | 584 | 584 | 573 | 575 | 174,000 |
1993/05/19 | 581 | 585 | 575 | 585 | 111,000 |
1993/05/18 | 578 | 597 | 570 | 597 | 220,000 |
1993/05/17 | 601 | 609 | 586 | 588 | 137,000 |
1993/05/14 | 611 | 613 | 600 | 609 | 347,000 |
1993/05/13 | 598 | 619 | 591 | 607 | 1,011,000 |
1993/05/12 | 595 | 595 | 573 | 588 | 582,000 |
1993/05/11 | 578 | 595 | 576 | 593 | 1,109,000 |
1993/05/10 | 580 | 580 | 560 | 571 | 401,000 |
1993/05/07 | 550 | 580 | 545 | 570 | 712,000 |
1993/05/06 | 555 | 555 | 540 | 540 | 393,000 |
1993/04/30 | 525 | 550 | 520 | 548 | 441,000 |
1993/04/28 | 523 | 523 | 511 | 520 | 423,000 |
1993/04/27 | 502 | 507 | 498 | 501 | 206,000 |
1993/04/26 | 500 | 505 | 496 | 497 | 91,000 |
1993/04/23 | 493 | 495 | 485 | 495 | 194,000 |
1993/04/22 | 491 | 502 | 491 | 496 | 127,000 |
1993/04/21 | 506 | 506 | 493 | 493 | 154,000 |
1993/04/20 | 506 | 510 | 503 | 506 | 137,000 |
1993/04/19 | 505 | 505 | 491 | 505 | 87,000 |
1993/04/16 | 528 | 535 | 503 | 511 | 346,000 |
1993/04/15 | 524 | 534 | 520 | 528 | 505,000 |
1993/04/14 | 499 | 524 | 499 | 514 | 784,000 |
1993/04/13 | 480 | 491 | 478 | 491 | 188,000 |
1993/04/12 | 485 | 485 | 477 | 480 | 144,000 |
1993/04/09 | 480 | 480 | 473 | 476 | 144,000 |
1993/04/08 | 475 | 480 | 470 | 480 | 206,000 |
1993/04/07 | 480 | 485 | 470 | 470 | 154,000 |
1993/04/06 | 484 | 487 | 466 | 470 | 230,000 |
1993/04/05 | 485 | 485 | 475 | 485 | 125,000 |
1993/04/02 | 489 | 499 | 485 | 485 | 474,000 |
1993/04/01 | 455 | 484 | 450 | 484 | 239,000 |
1993/03/31 | 467 | 470 | 445 | 445 | 145,000 |
1993/03/30 | 474 | 475 | 462 | 462 | 228,000 |
1993/03/29 | 471 | 475 | 464 | 469 | 278,000 |
1993/03/26 | 452 | 465 | 452 | 464 | 338,000 |
1993/03/25 | 455 | 457 | 441 | 445 | 113,000 |
1993/03/24 | 454 | 460 | 450 | 460 | 118,000 |
1993/03/23 | 443 | 467 | 441 | 455 | 228,000 |
1993/03/22 | 441 | 443 | 438 | 438 | 27,000 |
1993/03/19 | 450 | 454 | 440 | 440 | 100,000 |
1993/03/18 | 452 | 454 | 450 | 450 | 83,000 |
1993/03/17 | 438 | 448 | 438 | 442 | 284,000 |
1993/03/16 | 436 | 440 | 435 | 435 | 102,000 |
1993/03/15 | 435 | 435 | 427 | 435 | 61,000 |
1993/03/12 | 420 | 430 | 416 | 425 | 174,000 |
1993/03/11 | 420 | 420 | 411 | 415 | 68,000 |
1993/03/10 | 417 | 420 | 416 | 420 | 33,000 |
1993/03/09 | 419 | 425 | 419 | 420 | 95,000 |
1993/03/08 | 400 | 425 | 400 | 425 | 92,000 |
1993/03/05 | 400 | 401 | 396 | 400 | 51,000 |
1993/03/04 | 400 | 404 | 400 | 401 | 33,000 |
1993/03/03 | 398 | 410 | 395 | 410 | 83,000 |
1993/03/02 | 405 | 405 | 400 | 400 | 120,000 |
1993/03/01 | 415 | 418 | 406 | 406 | 108,000 |
1993/02/26 | 416 | 417 | 416 | 417 | 63,000 |
1993/02/25 | 419 | 420 | 415 | 415 | 46,000 |
1993/02/24 | 415 | 420 | 415 | 419 | 68,000 |
1993/02/23 | 415 | 420 | 415 | 415 | 102,000 |
1993/02/22 | 415 | 415 | 415 | 415 | 19,000 |
1993/02/19 | 434 | 434 | 420 | 425 | 64,000 |
1993/02/18 | 416 | 435 | 416 | 435 | 56,000 |
1993/02/17 | 425 | 425 | 416 | 416 | 64,000 |
1993/02/16 | 430 | 430 | 425 | 425 | 20,000 |
1993/02/15 | 425 | 425 | 415 | 415 | 38,000 |
1993/02/12 | 421 | 422 | 415 | 415 | 23,000 |
1993/02/10 | 430 | 434 | 425 | 430 | 39,000 |
1993/02/09 | 442 | 445 | 430 | 430 | 143,000 |
1993/02/08 | 445 | 445 | 435 | 440 | 107,000 |
1993/02/05 | 435 | 446 | 435 | 440 | 113,000 |
1993/02/04 | 436 | 440 | 435 | 435 | 56,000 |
1993/02/03 | 430 | 440 | 430 | 435 | 138,000 |
1993/02/02 | 423 | 425 | 423 | 424 | 36,000 |
1993/02/01 | 425 | 425 | 422 | 422 | 49,000 |
1993/01/29 | 425 | 425 | 420 | 425 | 70,000 |
1993/01/28 | 410 | 425 | 410 | 425 | 43,000 |
1993/01/27 | 412 | 414 | 410 | 410 | 35,000 |
1993/01/26 | 414 | 415 | 410 | 410 | 32,000 |
1993/01/25 | 417 | 417 | 410 | 410 | 15,000 |
1993/01/22 | 420 | 420 | 415 | 416 | 50,000 |
1993/01/21 | 415 | 419 | 415 | 419 | 56,000 |
1993/01/20 | 412 | 419 | 412 | 415 | 115,000 |
1993/01/19 | 407 | 412 | 406 | 411 | 96,000 |
1993/01/18 | 411 | 412 | 407 | 407 | 52,000 |
1993/01/14 | 411 | 412 | 405 | 407 | 173,000 |
1993/01/13 | 425 | 426 | 415 | 416 | 83,000 |
1993/01/12 | 418 | 426 | 418 | 426 | 68,000 |
1993/01/11 | 420 | 420 | 417 | 418 | 58,000 |
1993/01/08 | 418 | 419 | 413 | 415 | 225,000 |
1993/01/07 | 419 | 422 | 417 | 418 | 270,000 |
1993/01/06 | 425 | 426 | 411 | 417 | 324,000 |
1993/01/05 | 431 | 431 | 420 | 430 | 61,000 |
1993/01/04 | 436 | 440 | 431 | 439 | 16,000 |