日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 54 55 54 54 43,000
2002/12/27 53 53 52 53 56,000
2002/12/26 52 54 51 53 182,000
2002/12/25 54 57 49 54 601,000
2002/12/24 45 53 45 52 229,000
2002/12/20 46 47 45 45 153,000
2002/12/19 46 47 45 45 82,000
2002/12/18 49 49 46 46 102,000
2002/12/17 49 53 48 49 92,000
2002/12/16 50 50 48 50 64,000
2002/12/13 50 53 49 53 159,000
2002/12/12 52 52 51 51 45,000
2002/12/11 53 54 52 52 66,000
2002/12/10 54 55 51 53 104,000
2002/12/09 53 55 53 54 59,000
2002/12/06 51 55 51 53 142,000
2002/12/05 53 54 52 52 72,000
2002/12/04 56 56 53 54 65,000
2002/12/03 61 62 58 59 79,000
2002/12/02 60 60 58 60 47,000
2002/11/29 59 62 58 58 68,000
2002/11/28 58 60 56 58 115,000
2002/11/27 56 59 54 57 55,000
2002/11/26 62 62 54 58 99,000
2002/11/25 57 62 57 62 70,000
2002/11/22 52 57 52 57 89,000
2002/11/21 50 51 46 51 71,000
2002/11/20 46 50 43 50 111,000
2002/11/19 50 51 44 44 153,000
2002/11/18 51 52 50 51 145,000
2002/11/15 51 54 51 52 63,000
2002/11/14 53 55 51 51 64,000
2002/11/13 54 54 53 53 64,000
2002/11/12 57 58 53 57 99,000
2002/11/11 61 62 53 57 79,000
2002/11/08 62 64 62 64 94,000
2002/11/07 65 65 61 64 73,000
2002/11/06 65 66 62 66 36,000
2002/11/05 64 67 62 67 63,000
2002/11/01 64 64 62 64 51,000
2002/10/31 67 67 63 66 52,000
2002/10/30 66 68 66 68 31,000
2002/10/29 69 69 66 66 19,000
2002/10/28 68 69 68 69 35,000
2002/10/25 65 68 65 68 37,000
2002/10/24 68 69 66 66 46,000
2002/10/23 64 68 62 68 49,000
2002/10/22 68 69 67 67 33,000
2002/10/21 71 72 67 72 89,000
2002/10/18 73 75 71 73 34,000
2002/10/17 74 75 72 73 15,000
2002/10/16 76 76 73 74 27,000
2002/10/15 77 77 71 75 29,000
2002/10/11 67 73 67 70 43,000
2002/10/10 68 68 57 65 82,000
2002/10/09 70 71 68 68 53,000
2002/10/08 72 73 70 70 57,000
2002/10/07 79 79 70 72 64,000
2002/10/04 80 81 79 81 77,000
2002/10/03 87 87 81 81 49,000
2002/10/02 88 88 87 87 16,000
2002/10/01 87 88 87 88 57,000
2002/09/30 93 93 87 89 83,000
2002/09/27 92 94 90 93 68,000
2002/09/26 93 94 88 90 153,000
2002/09/25 89 94 89 93 283,000
2002/09/24 88 89 86 89 103,000
2002/09/20 82 85 81 85 220,000
2002/09/19 83 89 82 82 51,000
2002/09/18 80 83 79 83 54,000
2002/09/17 84 85 81 84 40,000
2002/09/13 79 82 79 82 168,000
2002/09/12 86 86 81 81 47,000
2002/09/11 87 87 83 83 17,000
2002/09/10 85 87 83 84 38,000
2002/09/09 83 85 81 82 33,000
2002/09/06 81 83 80 83 46,000
2002/09/05 81 85 80 81 80,000
2002/09/04 83 84 80 84 92,000
2002/09/03 87 87 84 84 44,000
2002/09/02 90 90 82 88 47,000
2002/08/30 83 91 83 91 104,000
2002/08/29 91 91 88 89 51,000
2002/08/28 93 93 90 92 60,000
2002/08/27 90 93 90 90 127,000
2002/08/26 87 90 87 90 56,000
2002/08/23 85 88 85 87 1,134,000
2002/08/22 82 88 82 84 74,000
2002/08/21 84 85 83 83 31,000
2002/08/20 89 89 83 89 55,000
2002/08/19 94 94 86 89 39,000
2002/08/16 87 91 85 91 19,000
2002/08/15 85 87 85 87 53,000
2002/08/14 82 85 82 82 81,000
2002/08/13 86 89 85 86 22,000
2002/08/12 85 90 85 87 52,000
2002/08/09 95 96 91 95 42,000
2002/08/08 95 95 90 90 27,000
2002/08/07 93 94 90 90 52,000
2002/08/06 91 91 87 87 37,000
2002/08/05 93 94 90 92 43,000
2002/08/02 96 96 93 93 58,000
2002/08/01 97 97 94 95 23,000
2002/07/31 96 96 93 94 43,000
2002/07/30 97 97 96 96 8,000
2002/07/29 95 95 92 95 55,000
2002/07/26 93 95 92 92 31,000
2002/07/25 99 99 93 93 31,000
2002/07/24 94 95 91 91 40,000
2002/07/23 92 94 92 94 34,000
2002/07/22 96 97 93 96 21,000
2002/07/19 95 99 95 97 33,000
2002/07/18 95 107 90 107 138,000
2002/07/17 95 98 90 93 40,000
2002/07/16 93 97 92 94 57,000
2002/07/15 97 97 94 95 23,000
2002/07/12 97 97 95 95 20,000
2002/07/11 99 99 95 96 24,000
2002/07/10 101 101 100 101 35,000
2002/07/09 99 102 99 101 33,000
2002/07/08 99 99 98 99 33,000
2002/07/05 95 100 95 97 40,000
2002/07/04 97 98 95 95 41,000
2002/07/03 97 98 93 97 63,000
2002/07/02 96 97 94 97 20,000
2002/07/01 96 97 96 96 20,000
2002/06/28 99 99 95 96 49,000
2002/06/27 98 99 94 99 54,000
2002/06/26 101 101 96 97 99,000
2002/06/25 100 100 95 97 38,000
2002/06/24 93 100 90 98 129,000
2002/06/21 95 96 93 93 45,000
2002/06/20 96 98 94 97 72,000
2002/06/19 105 105 97 97 60,000
2002/06/18 100 100 96 100 95,000
2002/06/17 96 97 95 95 64,000
2002/06/14 104 104 101 101 295,000
2002/06/13 106 106 102 102 50,000
2002/06/12 105 107 105 107 69,000
2002/06/11 111 111 107 107 34,000
2002/06/10 110 110 106 106 119,000
2002/06/07 107 110 105 109 133,000
2002/06/06 110 114 109 110 331,000
2002/06/05 105 114 100 110 544,000
2002/06/04 97 100 97 97 109,000
2002/06/03 100 100 97 97 56,000
2002/05/31 95 98 95 96 44,000
2002/05/30 98 98 93 93 133,000
2002/05/29 100 100 99 99 116,000
2002/05/28 100 101 99 100 148,000
2002/05/27 101 101 98 100 211,000
2002/05/24 97 100 96 100 221,000
2002/05/23 94 98 94 97 81,000
2002/05/22 93 95 92 93 107,000
2002/05/21 91 92 90 92 129,000
2002/05/20 91 93 90 90 74,000
2002/05/17 88 90 87 90 60,000
2002/05/16 85 86 83 86 34,000
2002/05/15 86 86 85 85 34,000
2002/05/14 87 87 82 85 57,000
2002/05/13 84 86 83 84 37,000
2002/05/10 84 85 82 84 34,000
2002/05/09 81 83 81 82 50,000
2002/05/08 83 83 81 81 73,000
2002/05/07 85 85 83 83 45,000
2002/05/02 85 86 85 85 36,000
2002/05/01 85 87 85 85 35,000
2002/04/30 87 88 85 85 41,000
2002/04/26 86 87 85 87 87,000
2002/04/25 90 90 85 85 84,000
2002/04/24 91 91 88 89 109,000
2002/04/23 89 90 88 89 50,000
2002/04/22 86 90 85 90 87,000
2002/04/19 90 90 86 86 85,000
2002/04/18 90 90 89 89 27,000
2002/04/17 93 93 88 90 100,000
2002/04/16 90 92 90 92 48,000
2002/04/15 90 92 90 92 21,000
2002/04/12 92 93 90 93 72,000
2002/04/11 94 94 92 92 33,000
2002/04/10 91 95 91 94 30,000
2002/04/09 94 94 92 94 41,000
2002/04/08 94 94 93 93 27,000
2002/04/05 94 95 93 94 52,000
2002/04/04 92 94 92 93 52,000
2002/04/03 90 92 90 92 17,000
2002/04/02 90 95 90 90 16,000
2002/04/01 90 91 90 90 83,000
2002/03/29 93 98 92 92 92,000
2002/03/28 93 97 90 97 116,000
2002/03/27 90 93 88 93 42,000
2002/03/26 90 91 88 90 38,000
2002/03/25 90 94 90 90 70,000
2002/03/22 95 95 91 92 70,000
2002/03/20 95 95 91 95 89,000
2002/03/19 95 95 93 95 82,000
2002/03/18 96 97 94 94 97,000
2002/03/15 95 98 95 95 59,000
2002/03/14 99 100 95 96 55,000
2002/03/13 92 99 92 99 79,000
2002/03/12 98 98 94 95 160,000
2002/03/11 86 98 86 98 105,000
2002/03/08 87 93 85 86 245,000
2002/03/07 83 85 82 84 106,000
2002/03/06 86 87 82 83 47,000
2002/03/05 89 90 86 86 126,000
2002/03/04 85 88 85 88 113,000
2002/03/01 82 84 82 84 90,000
2002/02/28 80 83 80 82 108,000
2002/02/27 79 80 78 79 87,000
2002/02/26 80 80 79 79 38,000
2002/02/25 80 80 77 79 100,000
2002/02/22 85 85 78 80 110,000
2002/02/21 77 77 76 77 62,000
2002/02/20 75 78 75 76 103,000
2002/02/19 79 80 78 80 47,000
2002/02/18 77 80 75 78 61,000
2002/02/15 83 83 77 77 31,000
2002/02/14 85 87 84 84 61,000
2002/02/13 78 85 78 85 121,000
2002/02/12 77 80 77 79 53,000
2002/02/08 77 77 75 75 56,000
2002/02/07 74 77 74 77 45,000
2002/02/06 73 77 73 75 27,000
2002/02/05 78 78 74 75 41,000
2002/02/04 73 74 73 73 21,000
2002/02/01 76 78 72 72 25,000
2002/01/31 76 79 75 76 22,000
2002/01/30 75 76 75 76 24,000
2002/01/29 79 79 78 78 17,000
2002/01/28 79 79 77 79 53,000
2002/01/25 79 79 78 79 74,000
2002/01/24 77 79 77 79 126,000
2002/01/23 75 77 74 77 44,000
2002/01/22 79 79 74 77 40,000
2002/01/21 78 78 74 78 69,000
2002/01/18 76 78 71 78 71,000
2002/01/17 70 76 70 76 65,000
2002/01/16 71 75 70 75 54,000
2002/01/15 70 75 68 70 73,000
2002/01/11 73 79 70 78 72,000
2002/01/10 76 78 73 73 47,000
2002/01/09 77 80 75 77 38,000
2002/01/08 78 80 77 77 59,000
2002/01/07 78 80 78 79 37,000
2002/01/04 78 79 78 79 54,000

このページの先頭へ