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 |
---|---|---|---|---|---|
1994/12/30 | 540 | 545 | 530 | 532 | 253,000 |
1994/12/29 | 550 | 551 | 540 | 550 | 262,000 |
1994/12/28 | 550 | 565 | 548 | 559 | 760,000 |
1994/12/27 | 547 | 548 | 538 | 547 | 555,000 |
1994/12/26 | 534 | 548 | 523 | 548 | 906,000 |
1994/12/22 | 498 | 524 | 498 | 524 | 885,000 |
1994/12/21 | 475 | 499 | 472 | 485 | 396,000 |
1994/12/20 | 465 | 470 | 463 | 470 | 183,000 |
1994/12/19 | 470 | 470 | 460 | 460 | 115,000 |
1994/12/16 | 471 | 474 | 465 | 465 | 151,000 |
1994/12/15 | 465 | 471 | 465 | 467 | 152,000 |
1994/12/14 | 465 | 465 | 459 | 463 | 147,000 |
1994/12/13 | 470 | 470 | 458 | 458 | 155,000 |
1994/12/12 | 478 | 478 | 465 | 465 | 99,000 |
1994/12/09 | 480 | 482 | 470 | 473 | 347,000 |
1994/12/08 | 490 | 490 | 480 | 480 | 211,000 |
1994/12/07 | 500 | 500 | 490 | 490 | 124,000 |
1994/12/06 | 500 | 500 | 494 | 494 | 89,000 |
1994/12/05 | 495 | 507 | 494 | 495 | 171,000 |
1994/12/02 | 493 | 503 | 480 | 485 | 133,000 |
1994/12/01 | 497 | 514 | 488 | 488 | 249,000 |
1994/11/30 | 493 | 510 | 490 | 492 | 239,000 |
1994/11/29 | 483 | 488 | 478 | 488 | 74,000 |
1994/11/28 | 461 | 473 | 452 | 473 | 231,000 |
1994/11/25 | 473 | 473 | 452 | 452 | 213,000 |
1994/11/24 | 470 | 475 | 461 | 465 | 271,000 |
1994/11/22 | 522 | 522 | 487 | 488 | 278,000 |
1994/11/21 | 540 | 540 | 531 | 532 | 40,000 |
1994/11/18 | 555 | 555 | 535 | 545 | 45,000 |
1994/11/17 | 550 | 561 | 550 | 555 | 51,000 |
1994/11/16 | 551 | 554 | 525 | 554 | 51,000 |
1994/11/15 | 525 | 541 | 525 | 535 | 37,000 |
1994/11/14 | 510 | 525 | 510 | 525 | 60,000 |
1994/11/11 | 525 | 530 | 521 | 527 | 61,000 |
1994/11/10 | 540 | 540 | 525 | 525 | 115,000 |
1994/11/09 | 560 | 560 | 540 | 540 | 46,000 |
1994/11/08 | 550 | 550 | 545 | 550 | 62,000 |
1994/11/07 | 555 | 555 | 550 | 550 | 39,000 |
1994/11/04 | 563 | 565 | 555 | 555 | 58,000 |
1994/11/02 | 560 | 568 | 560 | 560 | 54,000 |
1994/11/01 | 562 | 562 | 560 | 562 | 49,000 |
1994/10/31 | 552 | 560 | 552 | 560 | 34,000 |
1994/10/28 | 552 | 555 | 552 | 552 | 54,000 |
1994/10/27 | 560 | 560 | 550 | 560 | 30,000 |
1994/10/26 | 553 | 553 | 545 | 550 | 89,000 |
1994/10/25 | 554 | 560 | 552 | 555 | 40,000 |
1994/10/24 | 555 | 564 | 551 | 564 | 56,000 |
1994/10/21 | 571 | 571 | 560 | 560 | 33,000 |
1994/10/20 | 574 | 574 | 565 | 568 | 58,000 |
1994/10/19 | 583 | 585 | 575 | 575 | 36,000 |
1994/10/18 | 590 | 590 | 570 | 573 | 45,000 |
1994/10/17 | 585 | 585 | 570 | 571 | 41,000 |
1994/10/14 | 586 | 593 | 577 | 577 | 73,000 |
1994/10/13 | 596 | 597 | 591 | 593 | 67,000 |
1994/10/12 | 573 | 595 | 572 | 595 | 83,000 |
1994/10/11 | 575 | 583 | 567 | 583 | 45,000 |
1994/10/07 | 560 | 578 | 551 | 575 | 88,000 |
1994/10/06 | 561 | 561 | 550 | 550 | 38,000 |
1994/10/05 | 555 | 560 | 550 | 551 | 73,000 |
1994/10/04 | 560 | 560 | 555 | 555 | 38,000 |
1994/10/03 | 570 | 570 | 560 | 560 | 44,000 |
1994/09/30 | 570 | 574 | 555 | 555 | 66,000 |
1994/09/29 | 555 | 584 | 555 | 584 | 63,000 |
1994/09/28 | 554 | 556 | 554 | 555 | 73,000 |
1994/09/27 | 555 | 558 | 554 | 554 | 75,000 |
1994/09/26 | 555 | 558 | 551 | 551 | 52,000 |
1994/09/22 | 560 | 560 | 551 | 551 | 80,000 |
1994/09/21 | 559 | 572 | 550 | 565 | 58,000 |
1994/09/20 | 545 | 561 | 544 | 561 | 66,000 |
1994/09/19 | 565 | 565 | 544 | 546 | 78,000 |
1994/09/16 | 577 | 577 | 551 | 555 | 180,000 |
1994/09/14 | 589 | 589 | 575 | 579 | 118,000 |
1994/09/13 | 586 | 590 | 584 | 589 | 62,000 |
1994/09/12 | 590 | 590 | 585 | 590 | 33,000 |
1994/09/09 | 603 | 605 | 590 | 590 | 103,000 |
1994/09/08 | 583 | 599 | 583 | 599 | 87,000 |
1994/09/07 | 605 | 605 | 580 | 590 | 116,000 |
1994/09/06 | 605 | 610 | 600 | 605 | 71,000 |
1994/09/05 | 624 | 625 | 605 | 610 | 75,000 |
1994/09/02 | 627 | 635 | 622 | 625 | 61,000 |
1994/09/01 | 625 | 627 | 620 | 627 | 163,000 |
1994/08/31 | 636 | 637 | 625 | 626 | 70,000 |
1994/08/30 | 638 | 639 | 630 | 636 | 37,000 |
1994/08/29 | 644 | 648 | 638 | 638 | 67,000 |
1994/08/26 | 624 | 635 | 624 | 634 | 64,000 |
1994/08/25 | 634 | 637 | 624 | 624 | 85,000 |
1994/08/24 | 634 | 638 | 632 | 634 | 47,000 |
1994/08/23 | 640 | 640 | 632 | 632 | 50,000 |
1994/08/22 | 646 | 646 | 640 | 640 | 34,000 |
1994/08/19 | 647 | 650 | 640 | 647 | 103,000 |
1994/08/18 | 655 | 656 | 647 | 647 | 57,000 |
1994/08/17 | 654 | 660 | 654 | 660 | 45,000 |
1994/08/16 | 656 | 660 | 652 | 654 | 27,000 |
1994/08/15 | 672 | 672 | 656 | 656 | 31,000 |
1994/08/12 | 661 | 665 | 660 | 663 | 72,000 |
1994/08/11 | 660 | 670 | 660 | 665 | 66,000 |
1994/08/10 | 659 | 660 | 650 | 658 | 50,000 |
1994/08/09 | 664 | 670 | 651 | 652 | 107,000 |
1994/08/08 | 653 | 663 | 653 | 654 | 36,000 |
1994/08/05 | 669 | 675 | 656 | 663 | 69,000 |
1994/08/04 | 660 | 678 | 656 | 677 | 137,000 |
1994/08/03 | 673 | 673 | 656 | 658 | 170,000 |
1994/08/02 | 647 | 664 | 646 | 664 | 126,000 |
1994/08/01 | 647 | 653 | 647 | 647 | 89,000 |
1994/07/29 | 647 | 658 | 647 | 655 | 123,000 |
1994/07/28 | 632 | 639 | 626 | 639 | 179,000 |
1994/07/27 | 658 | 662 | 636 | 636 | 181,000 |
1994/07/26 | 643 | 666 | 643 | 658 | 127,000 |
1994/07/25 | 656 | 665 | 640 | 640 | 182,000 |
1994/07/22 | 675 | 681 | 655 | 660 | 338,000 |
1994/07/21 | 687 | 695 | 681 | 681 | 199,000 |
1994/07/20 | 700 | 705 | 680 | 680 | 290,000 |
1994/07/19 | 709 | 710 | 696 | 700 | 345,000 |
1994/07/18 | 698 | 710 | 698 | 709 | 141,000 |
1994/07/15 | 714 | 720 | 704 | 708 | 473,000 |
1994/07/14 | 700 | 715 | 696 | 712 | 424,000 |
1994/07/13 | 673 | 700 | 673 | 695 | 207,000 |
1994/07/12 | 686 | 686 | 673 | 680 | 223,000 |
1994/07/11 | 690 | 698 | 686 | 686 | 167,000 |
1994/07/08 | 717 | 718 | 700 | 702 | 419,000 |
1994/07/07 | 720 | 726 | 717 | 720 | 359,000 |
1994/07/06 | 720 | 734 | 715 | 716 | 1,083,000 |
1994/07/05 | 722 | 724 | 711 | 711 | 852,000 |
1994/07/04 | 720 | 726 | 715 | 720 | 1,923,000 |
1994/07/01 | 690 | 715 | 690 | 715 | 2,603,000 |
1994/06/30 | 673 | 696 | 672 | 690 | 827,000 |
1994/06/29 | 652 | 687 | 646 | 683 | 711,000 |
1994/06/28 | 650 | 671 | 650 | 662 | 291,000 |
1994/06/27 | 650 | 650 | 635 | 643 | 215,000 |
1994/06/24 | 682 | 682 | 656 | 658 | 251,000 |
1994/06/23 | 663 | 680 | 663 | 679 | 216,000 |
1994/06/22 | 650 | 669 | 650 | 661 | 372,000 |
1994/06/21 | 662 | 670 | 662 | 670 | 284,000 |
1994/06/20 | 699 | 699 | 675 | 680 | 265,000 |
1994/06/17 | 663 | 698 | 663 | 692 | 1,222,000 |
1994/06/16 | 670 | 675 | 660 | 660 | 455,000 |
1994/06/15 | 675 | 680 | 667 | 668 | 352,000 |
1994/06/14 | 679 | 680 | 670 | 670 | 347,000 |
1994/06/13 | 680 | 681 | 663 | 680 | 559,000 |
1994/06/10 | 677 | 709 | 670 | 677 | 3,659,000 |
1994/06/09 | 654 | 670 | 639 | 657 | 3,250,000 |
1994/06/08 | 624 | 638 | 624 | 634 | 1,374,000 |
1994/06/07 | 614 | 626 | 610 | 620 | 816,000 |
1994/06/06 | 607 | 608 | 599 | 604 | 109,000 |
1994/06/03 | 607 | 612 | 605 | 605 | 140,000 |
1994/06/02 | 618 | 623 | 610 | 612 | 798,000 |
1994/06/01 | 602 | 618 | 601 | 615 | 978,000 |
1994/05/31 | 588 | 593 | 582 | 587 | 141,000 |
1994/05/30 | 595 | 597 | 587 | 588 | 95,000 |
1994/05/27 | 592 | 605 | 592 | 595 | 721,000 |
1994/05/26 | 581 | 598 | 580 | 589 | 550,000 |
1994/05/25 | 570 | 586 | 562 | 573 | 283,000 |
1994/05/24 | 562 | 571 | 561 | 562 | 69,000 |
1994/05/23 | 565 | 566 | 560 | 560 | 44,000 |
1994/05/20 | 566 | 573 | 565 | 565 | 107,000 |
1994/05/19 | 567 | 579 | 565 | 566 | 95,000 |
1994/05/18 | 568 | 575 | 566 | 575 | 71,000 |
1994/05/17 | 557 | 577 | 557 | 577 | 73,000 |
1994/05/16 | 565 | 581 | 565 | 575 | 247,000 |
1994/05/13 | 555 | 572 | 555 | 570 | 76,000 |
1994/05/12 | 560 | 569 | 552 | 565 | 61,000 |
1994/05/11 | 560 | 574 | 556 | 570 | 244,000 |
1994/05/10 | 546 | 550 | 546 | 550 | 110,000 |
1994/05/09 | 555 | 574 | 546 | 546 | 54,000 |
1994/05/06 | 543 | 561 | 543 | 561 | 82,000 |
1994/05/02 | 541 | 550 | 541 | 550 | 123,000 |
1994/04/28 | 545 | 555 | 545 | 554 | 148,000 |
1994/04/27 | 551 | 560 | 550 | 555 | 215,000 |
1994/04/26 | 561 | 565 | 560 | 561 | 92,000 |
1994/04/25 | 570 | 580 | 565 | 580 | 102,000 |
1994/04/22 | 575 | 597 | 575 | 584 | 154,000 |
1994/04/21 | 580 | 584 | 571 | 575 | 133,000 |
1994/04/20 | 600 | 600 | 586 | 589 | 132,000 |
1994/04/19 | 599 | 609 | 598 | 602 | 211,000 |
1994/04/18 | 614 | 618 | 608 | 609 | 401,000 |
1994/04/15 | 598 | 612 | 585 | 601 | 432,000 |
1994/04/14 | 598 | 598 | 583 | 588 | 233,000 |
1994/04/13 | 555 | 591 | 555 | 589 | 318,000 |
1994/04/12 | 550 | 551 | 542 | 550 | 68,000 |
1994/04/11 | 551 | 551 | 541 | 550 | 90,000 |
1994/04/08 | 570 | 570 | 540 | 540 | 160,000 |
1994/04/07 | 570 | 570 | 560 | 567 | 69,000 |
1994/04/06 | 578 | 578 | 562 | 562 | 96,000 |
1994/04/05 | 545 | 558 | 545 | 558 | 90,000 |
1994/04/04 | 547 | 551 | 547 | 548 | 59,000 |
1994/04/01 | 547 | 560 | 547 | 555 | 90,000 |
1994/03/31 | 555 | 564 | 546 | 546 | 91,000 |
1994/03/30 | 555 | 565 | 546 | 565 | 223,000 |
1994/03/29 | 571 | 576 | 565 | 565 | 128,000 |
1994/03/28 | 560 | 580 | 560 | 579 | 138,000 |
1994/03/25 | 568 | 580 | 568 | 569 | 151,000 |
1994/03/24 | 563 | 588 | 563 | 588 | 139,000 |
1994/03/23 | 568 | 574 | 561 | 565 | 102,000 |
1994/03/22 | 599 | 599 | 571 | 571 | 182,000 |
1994/03/18 | 599 | 600 | 585 | 595 | 338,000 |
1994/03/17 | 598 | 600 | 586 | 599 | 457,000 |
1994/03/16 | 595 | 608 | 591 | 608 | 539,000 |
1994/03/15 | 619 | 626 | 594 | 597 | 872,000 |
1994/03/14 | 605 | 619 | 605 | 614 | 1,481,000 |
1994/03/11 | 591 | 599 | 582 | 599 | 1,529,000 |
1994/03/10 | 551 | 585 | 551 | 581 | 1,845,000 |
1994/03/09 | 537 | 548 | 535 | 548 | 295,000 |
1994/03/08 | 548 | 548 | 535 | 538 | 385,000 |
1994/03/07 | 534 | 550 | 534 | 539 | 884,000 |
1994/03/04 | 500 | 515 | 500 | 514 | 216,000 |
1994/03/03 | 506 | 512 | 505 | 510 | 92,000 |
1994/03/02 | 510 | 528 | 510 | 513 | 270,000 |
1994/03/01 | 505 | 517 | 505 | 513 | 224,000 |
1994/02/28 | 525 | 525 | 495 | 495 | 137,000 |
1994/02/25 | 506 | 516 | 506 | 516 | 230,000 |
1994/02/24 | 502 | 506 | 501 | 505 | 103,000 |
1994/02/23 | 500 | 500 | 495 | 496 | 26,000 |
1994/02/22 | 498 | 503 | 496 | 498 | 61,000 |
1994/02/21 | 484 | 490 | 480 | 490 | 48,000 |
1994/02/18 | 476 | 476 | 470 | 473 | 94,000 |
1994/02/17 | 495 | 505 | 476 | 476 | 47,000 |
1994/02/16 | 495 | 500 | 495 | 495 | 56,000 |
1994/02/15 | 480 | 497 | 475 | 490 | 127,000 |
1994/02/14 | 519 | 519 | 500 | 503 | 101,000 |
1994/02/10 | 520 | 526 | 515 | 526 | 91,000 |
1994/02/09 | 535 | 535 | 503 | 510 | 186,000 |
1994/02/08 | 520 | 543 | 515 | 532 | 502,000 |
1994/02/07 | 510 | 521 | 501 | 511 | 146,000 |
1994/02/04 | 495 | 515 | 490 | 514 | 192,000 |
1994/02/03 | 530 | 530 | 495 | 500 | 312,000 |
1994/02/02 | 500 | 532 | 500 | 522 | 662,000 |
1994/02/01 | 495 | 501 | 490 | 490 | 360,000 |
1994/01/31 | 490 | 500 | 485 | 490 | 276,000 |
1994/01/28 | 469 | 472 | 459 | 460 | 110,000 |
1994/01/27 | 480 | 485 | 465 | 465 | 178,000 |
1994/01/26 | 484 | 488 | 471 | 479 | 135,000 |
1994/01/25 | 458 | 480 | 457 | 480 | 160,000 |
1994/01/24 | 455 | 458 | 450 | 453 | 248,000 |
1994/01/21 | 482 | 505 | 482 | 495 | 627,000 |
1994/01/20 | 504 | 504 | 480 | 487 | 211,000 |
1994/01/19 | 498 | 510 | 490 | 499 | 451,000 |
1994/01/18 | 513 | 522 | 500 | 508 | 863,000 |
1994/01/17 | 498 | 510 | 497 | 505 | 835,000 |
1994/01/14 | 465 | 504 | 463 | 488 | 1,284,000 |
1994/01/13 | 466 | 478 | 465 | 465 | 527,000 |
1994/01/12 | 436 | 458 | 434 | 455 | 242,000 |
1994/01/11 | 441 | 441 | 432 | 436 | 158,000 |
1994/01/10 | 436 | 450 | 426 | 426 | 451,000 |
1994/01/07 | 410 | 437 | 410 | 436 | 482,000 |
1994/01/06 | 400 | 418 | 400 | 405 | 203,000 |
1994/01/05 | 386 | 400 | 386 | 398 | 80,000 |
1994/01/04 | 368 | 370 | 365 | 370 | 28,000 |