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 |
---|---|---|---|---|---|
2000/12/29 | 224 | 226 | 220 | 224 | 153,000 |
2000/12/28 | 220 | 223 | 215 | 223 | 288,000 |
2000/12/27 | 212 | 218 | 211 | 213 | 224,000 |
2000/12/26 | 208 | 212 | 204 | 209 | 127,000 |
2000/12/25 | 203 | 204 | 202 | 203 | 86,000 |
2000/12/22 | 193 | 198 | 190 | 197 | 94,000 |
2000/12/21 | 192 | 193 | 185 | 189 | 180,000 |
2000/12/20 | 195 | 202 | 195 | 202 | 157,000 |
2000/12/19 | 214 | 214 | 203 | 206 | 170,000 |
2000/12/18 | 215 | 218 | 201 | 215 | 111,000 |
2000/12/15 | 220 | 225 | 216 | 220 | 274,000 |
2000/12/14 | 228 | 240 | 223 | 226 | 1,144,000 |
2000/12/13 | 197 | 218 | 193 | 218 | 219,000 |
2000/12/12 | 189 | 199 | 189 | 194 | 90,000 |
2000/12/11 | 192 | 195 | 187 | 189 | 33,000 |
2000/12/08 | 185 | 195 | 185 | 190 | 70,000 |
2000/12/07 | 199 | 199 | 195 | 199 | 51,000 |
2000/12/06 | 201 | 205 | 200 | 201 | 67,000 |
2000/12/05 | 202 | 202 | 195 | 200 | 47,000 |
2000/12/04 | 200 | 207 | 200 | 202 | 88,000 |
2000/12/01 | 192 | 200 | 186 | 200 | 86,000 |
2000/11/30 | 186 | 190 | 185 | 190 | 31,000 |
2000/11/29 | 190 | 192 | 186 | 187 | 40,000 |
2000/11/28 | 193 | 195 | 190 | 193 | 35,000 |
2000/11/27 | 194 | 198 | 185 | 193 | 79,000 |
2000/11/24 | 191 | 194 | 190 | 194 | 31,000 |
2000/11/22 | 185 | 195 | 185 | 191 | 76,000 |
2000/11/21 | 189 | 189 | 180 | 185 | 130,000 |
2000/11/20 | 198 | 205 | 188 | 191 | 261,000 |
2000/11/17 | 167 | 168 | 161 | 168 | 90,000 |
2000/11/16 | 170 | 170 | 166 | 170 | 46,000 |
2000/11/15 | 170 | 172 | 169 | 171 | 61,000 |
2000/11/14 | 172 | 172 | 167 | 168 | 37,000 |
2000/11/13 | 171 | 173 | 166 | 173 | 28,000 |
2000/11/10 | 171 | 177 | 170 | 177 | 31,000 |
2000/11/09 | 175 | 178 | 175 | 176 | 27,000 |
2000/11/08 | 175 | 180 | 175 | 179 | 30,000 |
2000/11/07 | 180 | 180 | 170 | 177 | 31,000 |
2000/11/06 | 175 | 180 | 171 | 180 | 27,000 |
2000/11/02 | 169 | 172 | 167 | 172 | 18,000 |
2000/11/01 | 170 | 176 | 169 | 169 | 34,000 |
2000/10/31 | 173 | 173 | 168 | 170 | 15,000 |
2000/10/30 | 168 | 184 | 168 | 173 | 22,000 |
2000/10/27 | 169 | 170 | 165 | 166 | 34,000 |
2000/10/26 | 175 | 177 | 170 | 174 | 49,000 |
2000/10/25 | 176 | 178 | 176 | 176 | 19,000 |
2000/10/24 | 178 | 180 | 176 | 177 | 17,000 |
2000/10/23 | 180 | 184 | 177 | 178 | 23,000 |
2000/10/20 | 180 | 182 | 178 | 181 | 31,000 |
2000/10/19 | 178 | 178 | 170 | 170 | 34,000 |
2000/10/18 | 180 | 180 | 175 | 179 | 44,000 |
2000/10/17 | 185 | 185 | 181 | 182 | 23,000 |
2000/10/16 | 184 | 186 | 181 | 185 | 25,000 |
2000/10/13 | 179 | 181 | 177 | 180 | 75,000 |
2000/10/12 | 180 | 188 | 179 | 183 | 56,000 |
2000/10/11 | 183 | 185 | 180 | 185 | 66,000 |
2000/10/10 | 185 | 185 | 184 | 185 | 48,000 |
2000/10/06 | 188 | 190 | 185 | 186 | 54,000 |
2000/10/05 | 193 | 196 | 188 | 193 | 90,000 |
2000/10/04 | 184 | 193 | 182 | 190 | 106,000 |
2000/10/03 | 200 | 200 | 182 | 182 | 55,000 |
2000/10/02 | 200 | 202 | 196 | 198 | 42,000 |
2000/09/29 | 198 | 204 | 198 | 200 | 101,000 |
2000/09/28 | 200 | 206 | 198 | 198 | 65,000 |
2000/09/27 | 206 | 206 | 198 | 200 | 92,000 |
2000/09/26 | 208 | 210 | 208 | 210 | 38,000 |
2000/09/25 | 212 | 213 | 208 | 210 | 48,000 |
2000/09/22 | 210 | 215 | 210 | 214 | 49,000 |
2000/09/21 | 215 | 215 | 210 | 215 | 51,000 |
2000/09/20 | 210 | 215 | 207 | 209 | 61,000 |
2000/09/19 | 210 | 210 | 209 | 210 | 26,000 |
2000/09/18 | 210 | 211 | 205 | 211 | 39,000 |
2000/09/14 | 209 | 215 | 205 | 215 | 112,000 |
2000/09/13 | 207 | 209 | 207 | 209 | 23,000 |
2000/09/12 | 210 | 210 | 207 | 207 | 28,000 |
2000/09/11 | 211 | 213 | 209 | 210 | 27,000 |
2000/09/08 | 207 | 210 | 207 | 210 | 51,000 |
2000/09/07 | 209 | 210 | 207 | 207 | 34,000 |
2000/09/06 | 206 | 210 | 205 | 208 | 34,000 |
2000/09/05 | 207 | 208 | 206 | 206 | 31,000 |
2000/09/04 | 208 | 208 | 204 | 208 | 35,000 |
2000/09/01 | 213 | 215 | 204 | 209 | 43,000 |
2000/08/31 | 215 | 215 | 210 | 213 | 40,000 |
2000/08/30 | 213 | 219 | 213 | 219 | 39,000 |
2000/08/29 | 217 | 223 | 216 | 217 | 39,000 |
2000/08/28 | 225 | 229 | 222 | 222 | 78,000 |
2000/08/25 | 229 | 229 | 222 | 225 | 57,000 |
2000/08/24 | 222 | 226 | 222 | 225 | 86,000 |
2000/08/23 | 224 | 224 | 220 | 223 | 39,000 |
2000/08/22 | 215 | 220 | 215 | 219 | 20,000 |
2000/08/21 | 223 | 225 | 218 | 220 | 45,000 |
2000/08/18 | 216 | 220 | 215 | 220 | 29,000 |
2000/08/17 | 221 | 225 | 218 | 218 | 130,000 |
2000/08/16 | 220 | 221 | 217 | 220 | 59,000 |
2000/08/15 | 210 | 217 | 210 | 217 | 73,000 |
2000/08/14 | 202 | 210 | 202 | 209 | 90,000 |
2000/08/11 | 197 | 205 | 197 | 200 | 84,000 |
2000/08/10 | 198 | 200 | 195 | 200 | 75,000 |
2000/08/09 | 203 | 203 | 198 | 200 | 53,000 |
2000/08/08 | 205 | 205 | 200 | 204 | 49,000 |
2000/08/07 | 200 | 205 | 200 | 205 | 43,000 |
2000/08/04 | 200 | 208 | 195 | 204 | 95,000 |
2000/08/03 | 200 | 203 | 197 | 201 | 198,000 |
2000/08/02 | 199 | 203 | 199 | 200 | 120,000 |
2000/08/01 | 195 | 200 | 194 | 199 | 160,000 |
2000/07/31 | 196 | 196 | 188 | 195 | 109,000 |
2000/07/28 | 210 | 210 | 200 | 200 | 125,000 |
2000/07/27 | 210 | 212 | 208 | 210 | 104,000 |
2000/07/26 | 221 | 221 | 210 | 210 | 102,000 |
2000/07/25 | 210 | 220 | 206 | 220 | 82,000 |
2000/07/24 | 226 | 226 | 206 | 211 | 226,000 |
2000/07/21 | 238 | 238 | 221 | 230 | 152,000 |
2000/07/19 | 230 | 239 | 230 | 237 | 93,000 |
2000/07/18 | 248 | 248 | 236 | 240 | 104,000 |
2000/07/17 | 246 | 251 | 243 | 249 | 78,000 |
2000/07/14 | 239 | 244 | 237 | 239 | 44,000 |
2000/07/13 | 241 | 241 | 237 | 238 | 81,000 |
2000/07/12 | 249 | 250 | 240 | 242 | 144,000 |
2000/07/11 | 253 | 253 | 248 | 249 | 102,000 |
2000/07/10 | 252 | 253 | 248 | 249 | 87,000 |
2000/07/07 | 257 | 257 | 250 | 252 | 74,000 |
2000/07/06 | 255 | 256 | 250 | 253 | 76,000 |
2000/07/05 | 260 | 264 | 250 | 258 | 147,000 |
2000/07/04 | 265 | 267 | 260 | 265 | 140,000 |
2000/07/03 | 258 | 268 | 253 | 268 | 218,000 |
2000/06/30 | 248 | 254 | 248 | 248 | 59,000 |
2000/06/29 | 255 | 257 | 248 | 253 | 156,000 |
2000/06/28 | 246 | 254 | 246 | 254 | 230,000 |
2000/06/27 | 235 | 245 | 233 | 245 | 139,000 |
2000/06/26 | 235 | 235 | 228 | 231 | 122,000 |
2000/06/23 | 234 | 235 | 230 | 235 | 128,000 |
2000/06/22 | 236 | 239 | 231 | 238 | 78,000 |
2000/06/21 | 241 | 241 | 237 | 240 | 55,000 |
2000/06/20 | 238 | 243 | 238 | 243 | 62,000 |
2000/06/19 | 245 | 245 | 230 | 239 | 102,000 |
2000/06/16 | 243 | 245 | 236 | 245 | 108,000 |
2000/06/15 | 246 | 246 | 241 | 242 | 59,000 |
2000/06/14 | 253 | 254 | 240 | 246 | 89,000 |
2000/06/13 | 254 | 254 | 245 | 254 | 143,000 |
2000/06/12 | 250 | 255 | 245 | 251 | 175,000 |
2000/06/09 | 230 | 250 | 230 | 244 | 242,000 |
2000/06/08 | 227 | 228 | 225 | 228 | 66,000 |
2000/06/07 | 222 | 227 | 222 | 226 | 58,000 |
2000/06/06 | 230 | 230 | 221 | 225 | 79,000 |
2000/06/05 | 225 | 230 | 221 | 228 | 60,000 |
2000/06/02 | 225 | 225 | 217 | 225 | 79,000 |
2000/06/01 | 220 | 225 | 211 | 225 | 93,000 |
2000/05/31 | 225 | 230 | 222 | 225 | 62,000 |
2000/05/30 | 221 | 225 | 220 | 222 | 44,000 |
2000/05/29 | 216 | 222 | 214 | 220 | 37,000 |
2000/05/26 | 221 | 222 | 215 | 222 | 27,000 |
2000/05/25 | 225 | 235 | 223 | 226 | 34,000 |
2000/05/24 | 215 | 225 | 210 | 225 | 103,000 |
2000/05/23 | 225 | 230 | 217 | 225 | 106,000 |
2000/05/22 | 226 | 236 | 225 | 235 | 67,000 |
2000/05/19 | 248 | 248 | 231 | 245 | 185,000 |
2000/05/18 | 250 | 255 | 245 | 248 | 195,000 |
2000/05/17 | 258 | 265 | 244 | 245 | 500,000 |
2000/05/16 | 218 | 230 | 210 | 228 | 248,000 |
2000/05/15 | 214 | 218 | 212 | 215 | 78,000 |
2000/05/12 | 208 | 213 | 208 | 213 | 101,000 |
2000/05/11 | 210 | 215 | 206 | 206 | 20,000 |
2000/05/10 | 214 | 216 | 212 | 212 | 43,000 |
2000/05/09 | 214 | 216 | 214 | 216 | 9,000 |
2000/05/08 | 219 | 219 | 213 | 217 | 21,000 |
2000/05/02 | 219 | 219 | 210 | 219 | 50,000 |
2000/05/01 | 208 | 220 | 201 | 218 | 36,000 |
2000/04/28 | 210 | 212 | 205 | 210 | 73,000 |
2000/04/27 | 212 | 215 | 210 | 210 | 53,000 |
2000/04/26 | 219 | 219 | 212 | 217 | 37,000 |
2000/04/25 | 217 | 219 | 213 | 217 | 26,000 |
2000/04/24 | 219 | 220 | 210 | 218 | 59,000 |
2000/04/21 | 225 | 225 | 220 | 221 | 61,000 |
2000/04/20 | 217 | 225 | 215 | 224 | 134,000 |
2000/04/19 | 230 | 230 | 220 | 230 | 78,000 |
2000/04/18 | 229 | 232 | 220 | 230 | 94,000 |
2000/04/17 | 211 | 226 | 210 | 217 | 300,000 |
2000/04/14 | 248 | 248 | 245 | 246 | 74,000 |
2000/04/13 | 249 | 249 | 243 | 247 | 68,000 |
2000/04/12 | 251 | 253 | 243 | 250 | 174,000 |
2000/04/11 | 255 | 259 | 250 | 252 | 66,000 |
2000/04/10 | 256 | 260 | 250 | 255 | 152,000 |
2000/04/07 | 250 | 260 | 250 | 258 | 448,000 |
2000/04/06 | 270 | 280 | 262 | 270 | 1,118,000 |
2000/04/05 | 235 | 235 | 222 | 235 | 85,000 |
2000/04/04 | 239 | 240 | 233 | 235 | 177,000 |
2000/04/03 | 224 | 237 | 221 | 235 | 374,000 |
2000/03/31 | 214 | 222 | 210 | 219 | 165,000 |
2000/03/30 | 210 | 210 | 206 | 206 | 31,000 |
2000/03/29 | 205 | 212 | 204 | 210 | 39,000 |
2000/03/28 | 203 | 210 | 203 | 210 | 54,000 |
2000/03/27 | 202 | 206 | 202 | 203 | 54,000 |
2000/03/24 | 207 | 207 | 202 | 206 | 66,000 |
2000/03/23 | 211 | 211 | 205 | 208 | 71,000 |
2000/03/22 | 218 | 219 | 205 | 215 | 75,000 |
2000/03/21 | 214 | 220 | 212 | 218 | 84,000 |
2000/03/17 | 207 | 212 | 207 | 212 | 123,000 |
2000/03/16 | 202 | 207 | 201 | 207 | 71,000 |
2000/03/15 | 208 | 210 | 202 | 210 | 73,000 |
2000/03/14 | 201 | 214 | 200 | 210 | 79,000 |
2000/03/13 | 204 | 210 | 201 | 201 | 48,000 |
2000/03/10 | 214 | 214 | 210 | 214 | 146,000 |
2000/03/09 | 212 | 217 | 210 | 212 | 85,000 |
2000/03/08 | 211 | 216 | 201 | 214 | 42,000 |
2000/03/07 | 205 | 222 | 205 | 220 | 101,000 |
2000/03/06 | 235 | 236 | 218 | 225 | 59,000 |
2000/03/03 | 230 | 235 | 229 | 229 | 73,000 |
2000/03/02 | 230 | 239 | 230 | 237 | 109,000 |
2000/03/01 | 225 | 240 | 223 | 233 | 109,000 |
2000/02/29 | 215 | 220 | 207 | 219 | 98,000 |
2000/02/28 | 222 | 222 | 211 | 215 | 77,000 |
2000/02/25 | 201 | 210 | 200 | 207 | 109,000 |
2000/02/24 | 202 | 207 | 198 | 200 | 83,000 |
2000/02/23 | 197 | 198 | 190 | 197 | 92,000 |
2000/02/22 | 202 | 202 | 191 | 199 | 188,000 |
2000/02/21 | 203 | 217 | 202 | 205 | 135,000 |
2000/02/18 | 220 | 223 | 202 | 218 | 61,000 |
2000/02/17 | 225 | 226 | 219 | 223 | 70,000 |
2000/02/16 | 220 | 223 | 211 | 218 | 99,000 |
2000/02/15 | 243 | 243 | 225 | 225 | 158,000 |
2000/02/14 | 244 | 244 | 238 | 238 | 138,000 |
2000/02/10 | 225 | 246 | 225 | 244 | 206,000 |
2000/02/09 | 230 | 240 | 223 | 235 | 157,000 |
2000/02/08 | 225 | 242 | 220 | 240 | 418,000 |
2000/02/07 | 201 | 225 | 200 | 225 | 307,000 |
2000/02/04 | 205 | 205 | 200 | 200 | 72,000 |
2000/02/03 | 205 | 205 | 200 | 205 | 254,000 |
2000/02/02 | 182 | 210 | 180 | 204 | 143,000 |
2000/02/01 | 183 | 187 | 180 | 180 | 46,000 |
2000/01/31 | 187 | 190 | 183 | 186 | 63,000 |
2000/01/28 | 193 | 194 | 180 | 182 | 76,000 |
2000/01/27 | 191 | 195 | 191 | 191 | 32,000 |
2000/01/26 | 191 | 195 | 188 | 191 | 33,000 |
2000/01/25 | 191 | 198 | 191 | 196 | 17,000 |
2000/01/24 | 196 | 203 | 190 | 200 | 43,000 |
2000/01/21 | 205 | 207 | 199 | 203 | 98,000 |
2000/01/20 | 208 | 208 | 201 | 204 | 103,000 |
2000/01/19 | 196 | 205 | 195 | 198 | 107,000 |
2000/01/18 | 178 | 197 | 175 | 192 | 135,000 |
2000/01/17 | 170 | 175 | 169 | 173 | 123,000 |
2000/01/14 | 162 | 171 | 162 | 168 | 174,000 |
2000/01/13 | 166 | 168 | 160 | 162 | 67,000 |
2000/01/12 | 156 | 170 | 155 | 166 | 75,000 |
2000/01/11 | 161 | 163 | 160 | 160 | 66,000 |
2000/01/07 | 155 | 156 | 153 | 155 | 64,000 |
2000/01/06 | 161 | 161 | 155 | 156 | 41,000 |
2000/01/05 | 155 | 164 | 153 | 164 | 84,000 |
2000/01/04 | 158 | 165 | 155 | 164 | 58,000 |