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 |
---|---|---|---|---|---|
2001/12/28 | 77 | 78 | 76 | 78 | 132,000 |
2001/12/27 | 77 | 77 | 65 | 75 | 122,000 |
2001/12/26 | 64 | 68 | 64 | 67 | 20,000 |
2001/12/25 | 69 | 69 | 64 | 68 | 76,000 |
2001/12/21 | 62 | 64 | 59 | 64 | 142,000 |
2001/12/20 | 54 | 62 | 53 | 61 | 118,000 |
2001/12/19 | 55 | 59 | 50 | 54 | 314,000 |
2001/12/18 | 68 | 69 | 61 | 62 | 205,000 |
2001/12/17 | 73 | 73 | 68 | 70 | 106,000 |
2001/12/14 | 68 | 80 | 68 | 72 | 203,000 |
2001/12/13 | 76 | 78 | 73 | 78 | 69,000 |
2001/12/12 | 76 | 83 | 74 | 74 | 138,000 |
2001/12/11 | 83 | 83 | 76 | 76 | 41,000 |
2001/12/10 | 85 | 85 | 80 | 84 | 52,000 |
2001/12/07 | 81 | 86 | 81 | 85 | 69,000 |
2001/12/06 | 80 | 86 | 77 | 83 | 184,000 |
2001/12/05 | 75 | 79 | 75 | 79 | 116,000 |
2001/12/04 | 83 | 83 | 76 | 80 | 165,000 |
2001/12/03 | 90 | 90 | 81 | 85 | 212,000 |
2001/11/30 | 96 | 96 | 90 | 90 | 146,000 |
2001/11/29 | 100 | 101 | 97 | 99 | 86,000 |
2001/11/28 | 108 | 117 | 105 | 108 | 177,000 |
2001/11/27 | 105 | 110 | 101 | 108 | 96,000 |
2001/11/26 | 102 | 106 | 102 | 105 | 57,000 |
2001/11/22 | 100 | 103 | 100 | 102 | 75,000 |
2001/11/21 | 102 | 102 | 90 | 100 | 189,000 |
2001/11/20 | 106 | 108 | 105 | 105 | 88,000 |
2001/11/19 | 109 | 110 | 105 | 106 | 67,000 |
2001/11/16 | 116 | 116 | 108 | 108 | 162,000 |
2001/11/15 | 111 | 116 | 111 | 116 | 27,000 |
2001/11/14 | 113 | 113 | 111 | 111 | 32,000 |
2001/11/13 | 111 | 115 | 106 | 115 | 30,000 |
2001/11/12 | 114 | 114 | 111 | 111 | 21,000 |
2001/11/09 | 119 | 119 | 111 | 115 | 37,000 |
2001/11/08 | 123 | 123 | 118 | 120 | 55,000 |
2001/11/07 | 121 | 124 | 120 | 121 | 39,000 |
2001/11/06 | 122 | 123 | 120 | 122 | 21,000 |
2001/11/05 | 120 | 123 | 119 | 123 | 48,000 |
2001/11/02 | 122 | 125 | 120 | 120 | 65,000 |
2001/11/01 | 120 | 121 | 119 | 121 | 26,000 |
2001/10/31 | 121 | 122 | 120 | 121 | 48,000 |
2001/10/30 | 128 | 130 | 119 | 121 | 29,000 |
2001/10/29 | 131 | 134 | 131 | 133 | 20,000 |
2001/10/26 | 135 | 135 | 131 | 131 | 66,000 |
2001/10/25 | 130 | 133 | 129 | 132 | 27,000 |
2001/10/24 | 127 | 130 | 127 | 130 | 65,000 |
2001/10/23 | 122 | 130 | 121 | 129 | 35,000 |
2001/10/22 | 118 | 125 | 118 | 123 | 42,000 |
2001/10/19 | 120 | 122 | 119 | 119 | 71,000 |
2001/10/18 | 126 | 126 | 119 | 119 | 68,000 |
2001/10/17 | 127 | 130 | 126 | 126 | 58,000 |
2001/10/16 | 129 | 129 | 128 | 128 | 13,000 |
2001/10/15 | 128 | 129 | 128 | 129 | 27,000 |
2001/10/12 | 125 | 130 | 123 | 130 | 41,000 |
2001/10/11 | 121 | 127 | 120 | 125 | 32,000 |
2001/10/10 | 125 | 125 | 122 | 122 | 23,000 |
2001/10/09 | 126 | 127 | 125 | 126 | 31,000 |
2001/10/05 | 127 | 130 | 126 | 129 | 40,000 |
2001/10/04 | 129 | 130 | 127 | 127 | 40,000 |
2001/10/03 | 126 | 129 | 125 | 128 | 31,000 |
2001/10/02 | 124 | 125 | 117 | 125 | 33,000 |
2001/10/01 | 120 | 125 | 117 | 124 | 28,000 |
2001/09/28 | 118 | 120 | 110 | 120 | 70,000 |
2001/09/27 | 119 | 119 | 110 | 112 | 47,000 |
2001/09/26 | 121 | 121 | 115 | 118 | 16,000 |
2001/09/25 | 127 | 127 | 120 | 120 | 41,000 |
2001/09/21 | 120 | 120 | 113 | 117 | 45,000 |
2001/09/20 | 122 | 122 | 120 | 122 | 52,000 |
2001/09/19 | 120 | 124 | 120 | 122 | 21,000 |
2001/09/18 | 112 | 125 | 112 | 120 | 32,000 |
2001/09/17 | 125 | 125 | 112 | 112 | 28,000 |
2001/09/14 | 119 | 127 | 119 | 125 | 85,000 |
2001/09/13 | 109 | 118 | 109 | 118 | 54,000 |
2001/09/12 | 103 | 118 | 103 | 109 | 73,000 |
2001/09/11 | 126 | 126 | 123 | 124 | 27,000 |
2001/09/10 | 122 | 127 | 122 | 126 | 29,000 |
2001/09/07 | 131 | 131 | 128 | 128 | 43,000 |
2001/09/06 | 134 | 134 | 133 | 134 | 60,000 |
2001/09/05 | 140 | 140 | 133 | 133 | 48,000 |
2001/09/04 | 140 | 141 | 130 | 140 | 87,000 |
2001/09/03 | 148 | 148 | 140 | 144 | 32,000 |
2001/08/31 | 150 | 153 | 147 | 150 | 37,000 |
2001/08/30 | 150 | 151 | 150 | 151 | 24,000 |
2001/08/29 | 159 | 159 | 150 | 155 | 75,000 |
2001/08/28 | 160 | 160 | 156 | 159 | 25,000 |
2001/08/27 | 151 | 166 | 151 | 156 | 65,000 |
2001/08/24 | 152 | 152 | 151 | 151 | 7,000 |
2001/08/23 | 152 | 154 | 151 | 152 | 78,000 |
2001/08/22 | 154 | 154 | 151 | 152 | 14,000 |
2001/08/21 | 150 | 153 | 150 | 151 | 28,000 |
2001/08/20 | 153 | 154 | 151 | 151 | 40,000 |
2001/08/17 | 155 | 158 | 153 | 158 | 121,000 |
2001/08/16 | 163 | 163 | 158 | 159 | 46,000 |
2001/08/15 | 165 | 165 | 163 | 163 | 11,000 |
2001/08/14 | 162 | 165 | 162 | 163 | 19,000 |
2001/08/13 | 162 | 163 | 159 | 161 | 30,000 |
2001/08/10 | 165 | 166 | 162 | 162 | 79,000 |
2001/08/09 | 171 | 172 | 169 | 169 | 23,000 |
2001/08/08 | 171 | 172 | 171 | 171 | 17,000 |
2001/08/07 | 168 | 172 | 168 | 172 | 22,000 |
2001/08/06 | 167 | 173 | 167 | 173 | 6,000 |
2001/08/03 | 166 | 178 | 166 | 176 | 15,000 |
2001/08/02 | 179 | 183 | 175 | 181 | 36,000 |
2001/08/01 | 171 | 174 | 170 | 174 | 31,000 |
2001/07/31 | 170 | 171 | 164 | 170 | 36,000 |
2001/07/30 | 169 | 169 | 161 | 165 | 55,000 |
2001/07/27 | 174 | 179 | 171 | 179 | 32,000 |
2001/07/26 | 167 | 170 | 167 | 169 | 34,000 |
2001/07/25 | 165 | 169 | 165 | 169 | 36,000 |
2001/07/24 | 164 | 170 | 161 | 170 | 72,000 |
2001/07/23 | 176 | 176 | 165 | 174 | 48,000 |
2001/07/19 | 176 | 177 | 175 | 176 | 29,000 |
2001/07/18 | 176 | 181 | 175 | 177 | 38,000 |
2001/07/17 | 180 | 182 | 180 | 180 | 38,000 |
2001/07/16 | 183 | 184 | 180 | 180 | 6,000 |
2001/07/13 | 182 | 184 | 181 | 181 | 10,000 |
2001/07/12 | 178 | 180 | 176 | 180 | 22,000 |
2001/07/11 | 180 | 180 | 177 | 178 | 18,000 |
2001/07/10 | 175 | 185 | 175 | 185 | 21,000 |
2001/07/09 | 180 | 181 | 175 | 179 | 59,000 |
2001/07/06 | 185 | 185 | 182 | 182 | 57,000 |
2001/07/05 | 188 | 188 | 186 | 186 | 42,000 |
2001/07/04 | 190 | 194 | 188 | 188 | 29,000 |
2001/07/03 | 193 | 193 | 190 | 193 | 52,000 |
2001/07/02 | 198 | 198 | 193 | 193 | 25,000 |
2001/06/29 | 197 | 198 | 196 | 198 | 39,000 |
2001/06/28 | 197 | 197 | 193 | 197 | 29,000 |
2001/06/27 | 197 | 197 | 193 | 193 | 18,000 |
2001/06/26 | 199 | 199 | 195 | 196 | 18,000 |
2001/06/25 | 198 | 198 | 197 | 197 | 16,000 |
2001/06/22 | 197 | 198 | 191 | 198 | 37,000 |
2001/06/21 | 192 | 192 | 188 | 188 | 25,000 |
2001/06/20 | 190 | 190 | 184 | 184 | 66,000 |
2001/06/19 | 195 | 196 | 192 | 192 | 44,000 |
2001/06/18 | 196 | 200 | 193 | 197 | 34,000 |
2001/06/15 | 200 | 201 | 196 | 196 | 74,000 |
2001/06/14 | 200 | 202 | 200 | 202 | 105,000 |
2001/06/13 | 203 | 203 | 201 | 201 | 37,000 |
2001/06/12 | 205 | 205 | 203 | 204 | 48,000 |
2001/06/11 | 205 | 206 | 204 | 206 | 25,000 |
2001/06/08 | 203 | 207 | 203 | 206 | 133,000 |
2001/06/07 | 203 | 208 | 203 | 203 | 19,000 |
2001/06/06 | 208 | 208 | 206 | 208 | 71,000 |
2001/06/05 | 209 | 209 | 206 | 209 | 33,000 |
2001/06/04 | 209 | 211 | 209 | 211 | 26,000 |
2001/06/01 | 210 | 215 | 210 | 210 | 63,000 |
2001/05/31 | 211 | 213 | 210 | 211 | 171,000 |
2001/05/30 | 218 | 219 | 217 | 217 | 56,000 |
2001/05/29 | 221 | 223 | 220 | 220 | 93,000 |
2001/05/28 | 221 | 221 | 218 | 220 | 49,000 |
2001/05/25 | 218 | 223 | 218 | 221 | 83,000 |
2001/05/24 | 220 | 221 | 218 | 218 | 33,000 |
2001/05/23 | 222 | 225 | 221 | 221 | 44,000 |
2001/05/22 | 225 | 226 | 221 | 221 | 64,000 |
2001/05/21 | 221 | 226 | 220 | 225 | 82,000 |
2001/05/18 | 221 | 226 | 220 | 222 | 83,000 |
2001/05/17 | 230 | 230 | 221 | 227 | 80,000 |
2001/05/16 | 226 | 226 | 222 | 223 | 82,000 |
2001/05/15 | 222 | 226 | 222 | 226 | 65,000 |
2001/05/14 | 221 | 224 | 221 | 221 | 69,000 |
2001/05/11 | 221 | 224 | 221 | 222 | 47,000 |
2001/05/10 | 226 | 226 | 221 | 225 | 74,000 |
2001/05/09 | 226 | 226 | 223 | 225 | 77,000 |
2001/05/08 | 236 | 237 | 225 | 225 | 94,000 |
2001/05/07 | 240 | 246 | 239 | 240 | 206,000 |
2001/05/02 | 244 | 244 | 235 | 240 | 165,000 |
2001/05/01 | 233 | 244 | 233 | 239 | 320,000 |
2001/04/27 | 230 | 231 | 226 | 230 | 105,000 |
2001/04/26 | 230 | 230 | 227 | 229 | 168,000 |
2001/04/25 | 230 | 230 | 225 | 227 | 115,000 |
2001/04/24 | 225 | 230 | 225 | 230 | 66,000 |
2001/04/23 | 229 | 230 | 225 | 228 | 91,000 |
2001/04/20 | 229 | 233 | 224 | 228 | 321,000 |
2001/04/19 | 228 | 228 | 222 | 227 | 243,000 |
2001/04/18 | 218 | 221 | 217 | 221 | 131,000 |
2001/04/17 | 215 | 218 | 214 | 218 | 68,000 |
2001/04/16 | 212 | 217 | 212 | 214 | 63,000 |
2001/04/13 | 217 | 217 | 214 | 214 | 66,000 |
2001/04/12 | 215 | 217 | 211 | 211 | 71,000 |
2001/04/11 | 215 | 217 | 212 | 212 | 71,000 |
2001/04/10 | 211 | 215 | 210 | 211 | 29,000 |
2001/04/09 | 215 | 216 | 211 | 212 | 46,000 |
2001/04/06 | 219 | 222 | 215 | 216 | 295,000 |
2001/04/05 | 210 | 215 | 208 | 213 | 143,000 |
2001/04/04 | 209 | 209 | 205 | 205 | 89,000 |
2001/04/03 | 203 | 206 | 203 | 206 | 38,000 |
2001/04/02 | 204 | 205 | 201 | 203 | 46,000 |
2001/03/30 | 210 | 210 | 204 | 206 | 80,000 |
2001/03/29 | 213 | 213 | 208 | 210 | 71,000 |
2001/03/28 | 213 | 216 | 210 | 215 | 102,000 |
2001/03/27 | 216 | 216 | 210 | 212 | 49,000 |
2001/03/26 | 202 | 215 | 202 | 214 | 264,000 |
2001/03/23 | 200 | 207 | 200 | 206 | 50,000 |
2001/03/22 | 205 | 207 | 198 | 205 | 56,000 |
2001/03/21 | 195 | 206 | 195 | 206 | 73,000 |
2001/03/19 | 198 | 200 | 195 | 195 | 31,000 |
2001/03/16 | 200 | 200 | 197 | 198 | 22,000 |
2001/03/15 | 190 | 195 | 190 | 195 | 72,000 |
2001/03/14 | 196 | 202 | 196 | 197 | 65,000 |
2001/03/13 | 198 | 200 | 191 | 200 | 83,000 |
2001/03/12 | 205 | 206 | 200 | 201 | 103,000 |
2001/03/09 | 205 | 207 | 201 | 207 | 134,000 |
2001/03/08 | 206 | 206 | 202 | 203 | 62,000 |
2001/03/07 | 200 | 202 | 200 | 202 | 29,000 |
2001/03/06 | 192 | 202 | 192 | 198 | 111,000 |
2001/03/05 | 200 | 200 | 195 | 196 | 85,000 |
2001/03/02 | 205 | 205 | 200 | 200 | 88,000 |
2001/03/01 | 210 | 210 | 205 | 209 | 90,000 |
2001/02/28 | 211 | 212 | 207 | 210 | 149,000 |
2001/02/27 | 212 | 214 | 210 | 211 | 71,000 |
2001/02/26 | 213 | 215 | 211 | 212 | 85,000 |
2001/02/23 | 202 | 215 | 202 | 213 | 179,000 |
2001/02/22 | 207 | 207 | 201 | 201 | 127,000 |
2001/02/21 | 207 | 208 | 206 | 207 | 94,000 |
2001/02/20 | 212 | 212 | 207 | 207 | 67,000 |
2001/02/19 | 211 | 213 | 210 | 212 | 151,000 |
2001/02/16 | 207 | 214 | 204 | 211 | 358,000 |
2001/02/15 | 201 | 204 | 200 | 203 | 140,000 |
2001/02/14 | 204 | 204 | 201 | 201 | 44,000 |
2001/02/13 | 202 | 205 | 201 | 201 | 79,000 |
2001/02/09 | 200 | 200 | 195 | 200 | 149,000 |
2001/02/08 | 208 | 208 | 201 | 202 | 68,000 |
2001/02/07 | 206 | 208 | 202 | 207 | 102,000 |
2001/02/06 | 202 | 208 | 202 | 205 | 29,000 |
2001/02/05 | 201 | 204 | 200 | 204 | 49,000 |
2001/02/02 | 205 | 205 | 200 | 202 | 90,000 |
2001/02/01 | 205 | 208 | 200 | 208 | 151,000 |
2001/01/31 | 209 | 210 | 205 | 210 | 60,000 |
2001/01/30 | 216 | 216 | 205 | 210 | 66,000 |
2001/01/29 | 207 | 216 | 206 | 215 | 92,000 |
2001/01/26 | 205 | 210 | 203 | 206 | 76,000 |
2001/01/25 | 208 | 209 | 203 | 207 | 73,000 |
2001/01/24 | 211 | 217 | 205 | 208 | 181,000 |
2001/01/23 | 210 | 210 | 205 | 210 | 111,000 |
2001/01/22 | 217 | 217 | 207 | 207 | 127,000 |
2001/01/19 | 210 | 220 | 209 | 216 | 313,000 |
2001/01/18 | 209 | 210 | 206 | 206 | 96,000 |
2001/01/17 | 205 | 215 | 204 | 205 | 155,000 |
2001/01/16 | 198 | 204 | 195 | 204 | 57,000 |
2001/01/15 | 188 | 200 | 188 | 195 | 51,000 |
2001/01/12 | 194 | 198 | 187 | 190 | 105,000 |
2001/01/11 | 198 | 200 | 185 | 194 | 170,000 |
2001/01/10 | 200 | 203 | 196 | 201 | 95,000 |
2001/01/09 | 193 | 208 | 193 | 204 | 128,000 |
2001/01/05 | 205 | 215 | 205 | 211 | 135,000 |
2001/01/04 | 229 | 229 | 211 | 211 | 141,000 |