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 |
---|---|---|---|---|---|
1998/12/30 | 128 | 135 | 127 | 130 | 27,000 |
1998/12/29 | 128 | 130 | 127 | 130 | 22,000 |
1998/12/28 | 130 | 130 | 128 | 128 | 20,000 |
1998/12/25 | 130 | 137 | 130 | 130 | 22,000 |
1998/12/24 | 136 | 145 | 126 | 130 | 101,000 |
1998/12/22 | 132 | 136 | 131 | 136 | 68,000 |
1998/12/21 | 131 | 132 | 131 | 131 | 11,000 |
1998/12/18 | 131 | 133 | 131 | 131 | 22,000 |
1998/12/17 | 137 | 145 | 128 | 133 | 166,000 |
1998/12/16 | 139 | 139 | 139 | 139 | 15,000 |
1998/12/15 | 137 | 138 | 137 | 137 | 9,000 |
1998/12/14 | 140 | 140 | 138 | 139 | 9,000 |
1998/12/11 | 140 | 144 | 140 | 140 | 45,000 |
1998/12/10 | 145 | 148 | 144 | 145 | 43,000 |
1998/12/09 | 146 | 148 | 144 | 148 | 25,000 |
1998/12/08 | 148 | 149 | 146 | 146 | 27,000 |
1998/12/07 | 149 | 155 | 145 | 147 | 33,000 |
1998/12/04 | 146 | 160 | 142 | 144 | 139,000 |
1998/12/03 | 159 | 165 | 148 | 151 | 147,000 |
1998/12/02 | 150 | 164 | 148 | 164 | 94,000 |
1998/12/01 | 155 | 155 | 150 | 150 | 17,000 |
1998/11/30 | 162 | 165 | 160 | 160 | 73,000 |
1998/11/27 | 165 | 165 | 156 | 160 | 56,000 |
1998/11/26 | 155 | 165 | 155 | 165 | 49,000 |
1998/11/25 | 154 | 156 | 153 | 154 | 40,000 |
1998/11/24 | 159 | 159 | 151 | 154 | 46,000 |
1998/11/20 | 150 | 151 | 149 | 149 | 48,000 |
1998/11/19 | 141 | 153 | 141 | 149 | 159,000 |
1998/11/18 | 131 | 137 | 127 | 137 | 36,000 |
1998/11/17 | 130 | 136 | 126 | 129 | 45,000 |
1998/11/16 | 135 | 135 | 125 | 130 | 57,000 |
1998/11/13 | 127 | 139 | 125 | 125 | 114,000 |
1998/11/12 | 138 | 139 | 130 | 130 | 56,000 |
1998/11/11 | 133 | 139 | 124 | 139 | 66,000 |
1998/11/10 | 134 | 134 | 131 | 133 | 11,000 |
1998/11/09 | 125 | 125 | 123 | 125 | 5,000 |
1998/11/06 | 130 | 130 | 123 | 125 | 18,000 |
1998/11/05 | 134 | 134 | 125 | 129 | 12,000 |
1998/11/04 | 134 | 135 | 129 | 129 | 24,000 |
1998/11/02 | 122 | 123 | 120 | 120 | 27,000 |
1998/10/30 | 123 | 123 | 122 | 122 | 17,000 |
1998/10/29 | 125 | 125 | 122 | 125 | 24,000 |
1998/10/28 | 125 | 125 | 122 | 125 | 18,000 |
1998/10/27 | 121 | 125 | 121 | 122 | 17,000 |
1998/10/26 | 121 | 130 | 121 | 130 | 38,000 |
1998/10/23 | 129 | 136 | 123 | 123 | 19,000 |
1998/10/22 | 127 | 138 | 127 | 129 | 65,000 |
1998/10/21 | 121 | 131 | 121 | 126 | 68,000 |
1998/10/20 | 120 | 121 | 119 | 121 | 24,000 |
1998/10/19 | 120 | 121 | 119 | 121 | 23,000 |
1998/10/16 | 116 | 120 | 116 | 120 | 37,000 |
1998/10/15 | 120 | 120 | 117 | 120 | 35,000 |
1998/10/14 | 125 | 125 | 121 | 123 | 36,000 |
1998/10/13 | 139 | 139 | 125 | 126 | 33,000 |
1998/10/12 | 120 | 144 | 120 | 144 | 34,000 |
1998/10/09 | 120 | 125 | 120 | 125 | 17,000 |
1998/10/08 | 128 | 130 | 120 | 120 | 25,000 |
1998/10/07 | 119 | 128 | 119 | 128 | 24,000 |
1998/10/06 | 119 | 120 | 118 | 119 | 40,000 |
1998/10/05 | 119 | 120 | 119 | 120 | 15,000 |
1998/10/02 | 120 | 125 | 116 | 122 | 63,000 |
1998/10/01 | 130 | 130 | 120 | 120 | 77,000 |
1998/09/30 | 126 | 132 | 126 | 130 | 60,000 |
1998/09/29 | 132 | 132 | 126 | 126 | 30,000 |
1998/09/28 | 129 | 137 | 129 | 136 | 55,000 |
1998/09/25 | 136 | 136 | 129 | 129 | 54,000 |
1998/09/24 | 139 | 143 | 135 | 136 | 39,000 |
1998/09/22 | 140 | 140 | 133 | 135 | 76,000 |
1998/09/21 | 143 | 144 | 135 | 143 | 49,000 |
1998/09/18 | 141 | 153 | 141 | 153 | 55,000 |
1998/09/17 | 149 | 154 | 146 | 148 | 18,000 |
1998/09/16 | 148 | 150 | 148 | 150 | 22,000 |
1998/09/14 | 150 | 151 | 149 | 149 | 39,000 |
1998/09/11 | 167 | 167 | 151 | 151 | 96,000 |
1998/09/10 | 152 | 155 | 151 | 152 | 48,000 |
1998/09/09 | 155 | 160 | 151 | 151 | 27,000 |
1998/09/08 | 159 | 165 | 155 | 155 | 38,000 |
1998/09/07 | 151 | 154 | 151 | 154 | 42,000 |
1998/09/04 | 156 | 156 | 151 | 151 | 33,000 |
1998/09/03 | 161 | 162 | 158 | 158 | 14,000 |
1998/09/02 | 161 | 161 | 161 | 161 | 10,000 |
1998/09/01 | 155 | 161 | 155 | 161 | 24,000 |
1998/08/31 | 155 | 164 | 155 | 160 | 44,000 |
1998/08/28 | 151 | 160 | 151 | 155 | 67,000 |
1998/08/27 | 161 | 162 | 160 | 161 | 43,000 |
1998/08/26 | 169 | 170 | 161 | 161 | 39,000 |
1998/08/25 | 171 | 174 | 166 | 166 | 69,000 |
1998/08/24 | 170 | 179 | 170 | 171 | 44,000 |
1998/08/21 | 179 | 179 | 179 | 179 | 1,000 |
1998/08/20 | 185 | 185 | 179 | 179 | 42,000 |
1998/08/19 | 179 | 179 | 178 | 179 | 18,000 |
1998/08/18 | 172 | 175 | 172 | 175 | 16,000 |
1998/08/17 | 172 | 173 | 172 | 172 | 55,000 |
1998/08/14 | 175 | 180 | 172 | 174 | 19,000 |
1998/08/13 | 185 | 185 | 175 | 175 | 14,000 |
1998/08/12 | 170 | 185 | 170 | 171 | 47,000 |
1998/08/11 | 180 | 180 | 170 | 170 | 51,000 |
1998/08/10 | 181 | 181 | 180 | 181 | 12,000 |
1998/08/07 | 185 | 186 | 185 | 186 | 22,000 |
1998/08/06 | 190 | 190 | 185 | 185 | 18,000 |
1998/08/05 | 190 | 190 | 186 | 186 | 28,000 |
1998/08/04 | 191 | 195 | 190 | 190 | 30,000 |
1998/08/03 | 197 | 197 | 191 | 191 | 32,000 |
1998/07/31 | 197 | 203 | 196 | 197 | 11,000 |
1998/07/30 | 200 | 204 | 196 | 196 | 27,000 |
1998/07/29 | 195 | 198 | 195 | 198 | 6,000 |
1998/07/28 | 195 | 196 | 192 | 196 | 34,000 |
1998/07/27 | 195 | 196 | 195 | 195 | 47,000 |
1998/07/24 | 200 | 205 | 200 | 200 | 23,000 |
1998/07/23 | 200 | 205 | 200 | 200 | 67,000 |
1998/07/22 | 210 | 210 | 205 | 205 | 23,000 |
1998/07/21 | 207 | 210 | 207 | 210 | 30,000 |
1998/07/17 | 209 | 210 | 206 | 206 | 29,000 |
1998/07/16 | 202 | 211 | 202 | 210 | 25,000 |
1998/07/15 | 209 | 211 | 202 | 202 | 21,000 |
1998/07/14 | 213 | 219 | 201 | 219 | 50,000 |
1998/07/13 | 200 | 215 | 191 | 215 | 92,000 |
1998/07/10 | 214 | 214 | 201 | 202 | 57,000 |
1998/07/09 | 224 | 224 | 216 | 216 | 48,000 |
1998/07/08 | 237 | 237 | 226 | 226 | 182,000 |
1998/07/07 | 234 | 257 | 226 | 226 | 523,000 |
1998/07/06 | 223 | 233 | 223 | 233 | 344,000 |
1998/07/03 | 208 | 249 | 207 | 238 | 513,000 |
1998/07/02 | 200 | 220 | 200 | 211 | 247,000 |
1998/07/01 | 188 | 198 | 188 | 198 | 41,000 |
1998/06/30 | 185 | 198 | 177 | 197 | 55,000 |
1998/06/29 | 174 | 180 | 174 | 175 | 30,000 |
1998/06/26 | 173 | 175 | 172 | 174 | 19,000 |
1998/06/25 | 171 | 174 | 171 | 174 | 9,000 |
1998/06/24 | 175 | 175 | 171 | 172 | 21,000 |
1998/06/23 | 174 | 175 | 174 | 175 | 12,000 |
1998/06/22 | 182 | 183 | 174 | 176 | 21,000 |
1998/06/19 | 182 | 183 | 182 | 182 | 11,000 |
1998/06/18 | 182 | 188 | 182 | 182 | 42,000 |
1998/06/17 | 176 | 177 | 176 | 177 | 25,000 |
1998/06/16 | 173 | 174 | 170 | 174 | 37,000 |
1998/06/15 | 174 | 174 | 173 | 173 | 10,000 |
1998/06/12 | 175 | 183 | 175 | 178 | 92,000 |
1998/06/11 | 179 | 180 | 176 | 180 | 36,000 |
1998/06/10 | 180 | 180 | 176 | 177 | 23,000 |
1998/06/09 | 182 | 191 | 180 | 183 | 74,000 |
1998/06/08 | 192 | 196 | 181 | 181 | 21,000 |
1998/06/05 | 186 | 187 | 182 | 182 | 25,000 |
1998/06/04 | 190 | 192 | 190 | 190 | 19,000 |
1998/06/03 | 195 | 195 | 190 | 190 | 25,000 |
1998/06/02 | 198 | 198 | 190 | 190 | 40,000 |
1998/06/01 | 197 | 199 | 193 | 193 | 30,000 |
1998/05/29 | 203 | 203 | 193 | 193 | 81,000 |
1998/05/28 | 194 | 205 | 194 | 203 | 87,000 |
1998/05/27 | 201 | 202 | 192 | 192 | 28,000 |
1998/05/26 | 195 | 205 | 190 | 201 | 130,000 |
1998/05/25 | 185 | 189 | 185 | 189 | 23,000 |
1998/05/22 | 194 | 199 | 185 | 185 | 190,000 |
1998/05/21 | 191 | 200 | 191 | 191 | 245,000 |
1998/05/20 | 185 | 197 | 185 | 195 | 74,000 |
1998/05/19 | 185 | 185 | 175 | 177 | 29,000 |
1998/05/18 | 173 | 173 | 170 | 170 | 9,000 |
1998/05/15 | 180 | 181 | 178 | 178 | 37,000 |
1998/05/14 | 186 | 186 | 180 | 180 | 21,000 |
1998/05/13 | 187 | 187 | 185 | 186 | 15,000 |
1998/05/12 | 187 | 187 | 187 | 187 | 8,000 |
1998/05/11 | 186 | 188 | 186 | 187 | 34,000 |
1998/05/08 | 188 | 190 | 188 | 190 | 6,000 |
1998/05/07 | 188 | 192 | 188 | 188 | 25,000 |
1998/05/06 | 203 | 203 | 193 | 193 | 9,000 |
1998/05/01 | 195 | 195 | 190 | 190 | 20,000 |
1998/04/30 | 201 | 201 | 195 | 195 | 22,000 |
1998/04/28 | 195 | 201 | 195 | 201 | 24,000 |
1998/04/27 | 203 | 203 | 200 | 200 | 28,000 |
1998/04/24 | 186 | 202 | 186 | 201 | 47,000 |
1998/04/23 | 192 | 192 | 187 | 187 | 29,000 |
1998/04/22 | 190 | 193 | 188 | 192 | 47,000 |
1998/04/21 | 193 | 193 | 192 | 193 | 17,000 |
1998/04/20 | 193 | 193 | 190 | 191 | 17,000 |
1998/04/17 | 190 | 193 | 190 | 193 | 27,000 |
1998/04/16 | 202 | 202 | 193 | 193 | 36,000 |
1998/04/15 | 201 | 202 | 201 | 202 | 5,000 |
1998/04/14 | 205 | 205 | 205 | 205 | 6,000 |
1998/04/13 | 200 | 209 | 200 | 209 | 18,000 |
1998/04/10 | 206 | 207 | 205 | 206 | 32,000 |
1998/04/09 | 205 | 212 | 205 | 206 | 45,000 |
1998/04/08 | 196 | 211 | 196 | 205 | 40,000 |
1998/04/07 | 187 | 199 | 186 | 195 | 45,000 |
1998/04/06 | 185 | 188 | 181 | 186 | 47,000 |
1998/04/03 | 189 | 190 | 186 | 188 | 31,000 |
1998/04/02 | 200 | 200 | 180 | 190 | 52,000 |
1998/04/01 | 205 | 213 | 200 | 201 | 34,000 |
1998/03/31 | 216 | 217 | 206 | 206 | 34,000 |
1998/03/30 | 222 | 222 | 220 | 221 | 43,000 |
1998/03/27 | 222 | 230 | 221 | 222 | 26,000 |
1998/03/26 | 220 | 230 | 220 | 221 | 39,000 |
1998/03/25 | 237 | 237 | 220 | 220 | 41,000 |
1998/03/24 | 225 | 225 | 221 | 221 | 21,000 |
1998/03/23 | 226 | 230 | 225 | 225 | 30,000 |
1998/03/20 | 230 | 230 | 226 | 230 | 23,000 |
1998/03/19 | 230 | 232 | 225 | 225 | 49,000 |
1998/03/18 | 232 | 236 | 232 | 235 | 20,000 |
1998/03/17 | 230 | 235 | 230 | 233 | 11,000 |
1998/03/16 | 227 | 237 | 227 | 230 | 18,000 |
1998/03/13 | 227 | 249 | 227 | 249 | 51,000 |
1998/03/12 | 230 | 230 | 225 | 227 | 24,000 |
1998/03/11 | 238 | 238 | 235 | 235 | 14,000 |
1998/03/10 | 247 | 248 | 242 | 242 | 38,000 |
1998/03/09 | 248 | 248 | 239 | 245 | 38,000 |
1998/03/06 | 237 | 245 | 237 | 239 | 14,000 |
1998/03/05 | 241 | 241 | 235 | 237 | 47,000 |
1998/03/04 | 235 | 247 | 235 | 247 | 34,000 |
1998/03/03 | 245 | 245 | 236 | 240 | 24,000 |
1998/03/02 | 238 | 245 | 236 | 245 | 43,000 |
1998/02/27 | 232 | 237 | 227 | 229 | 37,000 |
1998/02/26 | 222 | 232 | 222 | 232 | 7,000 |
1998/02/25 | 220 | 234 | 216 | 224 | 45,000 |
1998/02/24 | 227 | 238 | 223 | 225 | 18,000 |
1998/02/23 | 238 | 239 | 227 | 227 | 18,000 |
1998/02/20 | 230 | 230 | 220 | 220 | 67,000 |
1998/02/19 | 229 | 230 | 227 | 230 | 34,000 |
1998/02/18 | 234 | 238 | 230 | 230 | 38,000 |
1998/02/17 | 238 | 238 | 226 | 234 | 42,000 |
1998/02/16 | 250 | 250 | 238 | 243 | 29,000 |
1998/02/13 | 265 | 265 | 250 | 250 | 59,000 |
1998/02/12 | 271 | 273 | 254 | 254 | 62,000 |
1998/02/10 | 250 | 268 | 250 | 268 | 106,000 |
1998/02/09 | 248 | 250 | 247 | 248 | 125,000 |
1998/02/06 | 227 | 240 | 225 | 240 | 27,000 |
1998/02/05 | 217 | 225 | 216 | 222 | 28,000 |
1998/02/04 | 230 | 230 | 217 | 217 | 25,000 |
1998/02/03 | 239 | 239 | 221 | 226 | 94,000 |
1998/02/02 | 220 | 225 | 215 | 219 | 307,000 |
1998/01/30 | 230 | 236 | 225 | 227 | 50,000 |
1998/01/29 | 275 | 275 | 241 | 241 | 94,000 |
1998/01/28 | 260 | 274 | 260 | 266 | 130,000 |
1998/01/27 | 257 | 257 | 247 | 255 | 113,000 |
1998/01/26 | 230 | 247 | 230 | 245 | 92,000 |
1998/01/23 | 216 | 229 | 216 | 226 | 41,000 |
1998/01/22 | 214 | 225 | 214 | 217 | 103,000 |
1998/01/21 | 210 | 215 | 205 | 214 | 97,000 |
1998/01/20 | 180 | 192 | 180 | 180 | 67,000 |
1998/01/19 | 185 | 185 | 175 | 176 | 72,000 |
1998/01/16 | 148 | 164 | 148 | 164 | 44,000 |
1998/01/14 | 149 | 156 | 149 | 149 | 78,000 |
1998/01/13 | 145 | 147 | 140 | 144 | 53,000 |
1998/01/12 | 150 | 156 | 140 | 140 | 61,000 |
1998/01/09 | 157 | 160 | 156 | 156 | 34,000 |
1998/01/08 | 156 | 168 | 156 | 165 | 25,000 |
1998/01/07 | 172 | 175 | 161 | 165 | 12,000 |
1998/01/06 | 182 | 182 | 172 | 172 | 37,000 |
1998/01/05 | 180 | 185 | 170 | 185 | 41,000 |