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 |
---|---|---|---|---|---|
2004/12/30 | 242 | 245 | 242 | 243 | 183,000 |
2004/12/29 | 242 | 243 | 240 | 241 | 194,000 |
2004/12/28 | 236 | 240 | 235 | 239 | 147,000 |
2004/12/27 | 243 | 243 | 235 | 238 | 309,000 |
2004/12/24 | 246 | 246 | 242 | 242 | 391,000 |
2004/12/22 | 246 | 246 | 240 | 242 | 583,000 |
2004/12/21 | 239 | 244 | 237 | 241 | 547,000 |
2004/12/20 | 234 | 239 | 234 | 237 | 370,000 |
2004/12/17 | 233 | 234 | 226 | 232 | 278,000 |
2004/12/16 | 236 | 236 | 231 | 233 | 175,000 |
2004/12/15 | 228 | 238 | 228 | 236 | 339,000 |
2004/12/14 | 226 | 229 | 223 | 228 | 410,000 |
2004/12/13 | 232 | 234 | 227 | 227 | 551,000 |
2004/12/10 | 240 | 242 | 236 | 237 | 390,000 |
2004/12/09 | 248 | 248 | 242 | 243 | 292,000 |
2004/12/08 | 246 | 248 | 245 | 247 | 265,000 |
2004/12/07 | 251 | 255 | 248 | 248 | 407,000 |
2004/12/06 | 248 | 253 | 247 | 249 | 745,000 |
2004/12/03 | 246 | 248 | 244 | 246 | 250,000 |
2004/12/02 | 247 | 250 | 243 | 245 | 444,000 |
2004/12/01 | 250 | 251 | 244 | 244 | 506,000 |
2004/11/30 | 252 | 254 | 251 | 254 | 241,000 |
2004/11/29 | 252 | 255 | 251 | 254 | 137,000 |
2004/11/26 | 256 | 257 | 251 | 251 | 302,000 |
2004/11/25 | 259 | 259 | 253 | 256 | 221,000 |
2004/11/24 | 256 | 261 | 256 | 258 | 204,000 |
2004/11/22 | 258 | 260 | 255 | 259 | 259,000 |
2004/11/19 | 268 | 268 | 262 | 263 | 129,000 |
2004/11/18 | 267 | 269 | 265 | 266 | 155,000 |
2004/11/17 | 266 | 270 | 266 | 266 | 259,000 |
2004/11/16 | 275 | 276 | 270 | 271 | 290,000 |
2004/11/15 | 272 | 277 | 272 | 275 | 241,000 |
2004/11/12 | 271 | 274 | 271 | 271 | 493,000 |
2004/11/11 | 276 | 284 | 268 | 269 | 1,584,000 |
2004/11/10 | 272 | 278 | 272 | 274 | 504,000 |
2004/11/09 | 273 | 274 | 268 | 272 | 275,000 |
2004/11/08 | 268 | 275 | 266 | 271 | 514,000 |
2004/11/05 | 268 | 273 | 267 | 268 | 240,000 |
2004/11/04 | 268 | 269 | 264 | 265 | 194,000 |
2004/11/02 | 261 | 265 | 261 | 262 | 196,000 |
2004/11/01 | 269 | 269 | 260 | 265 | 278,000 |
2004/10/29 | 268 | 268 | 263 | 264 | 257,000 |
2004/10/28 | 263 | 271 | 263 | 270 | 327,000 |
2004/10/27 | 263 | 266 | 260 | 261 | 172,000 |
2004/10/26 | 262 | 265 | 260 | 263 | 183,000 |
2004/10/25 | 258 | 267 | 258 | 261 | 316,000 |
2004/10/22 | 260 | 271 | 260 | 267 | 275,000 |
2004/10/21 | 265 | 267 | 259 | 260 | 338,000 |
2004/10/20 | 270 | 270 | 262 | 265 | 401,000 |
2004/10/19 | 274 | 275 | 270 | 272 | 401,000 |
2004/10/18 | 278 | 278 | 268 | 269 | 596,000 |
2004/10/15 | 261 | 280 | 261 | 270 | 430,000 |
2004/10/14 | 272 | 272 | 266 | 269 | 284,000 |
2004/10/13 | 280 | 281 | 276 | 277 | 221,000 |
2004/10/12 | 286 | 288 | 278 | 282 | 338,000 |
2004/10/08 | 287 | 287 | 278 | 286 | 369,000 |
2004/10/07 | 288 | 288 | 282 | 285 | 436,000 |
2004/10/06 | 279 | 291 | 278 | 287 | 1,123,000 |
2004/10/05 | 279 | 281 | 271 | 275 | 427,000 |
2004/10/04 | 273 | 279 | 270 | 277 | 471,000 |
2004/10/01 | 265 | 269 | 261 | 268 | 450,000 |
2004/09/30 | 264 | 268 | 262 | 266 | 300,000 |
2004/09/29 | 263 | 269 | 258 | 269 | 450,000 |
2004/09/28 | 262 | 266 | 258 | 266 | 364,000 |
2004/09/27 | 270 | 276 | 261 | 266 | 802,000 |
2004/09/24 | 252 | 257 | 250 | 255 | 1,478,000 |
2004/09/22 | 267 | 272 | 253 | 258 | 898,000 |
2004/09/21 | 275 | 276 | 265 | 265 | 384,000 |
2004/09/17 | 282 | 284 | 273 | 276 | 317,000 |
2004/09/16 | 283 | 285 | 280 | 280 | 229,000 |
2004/09/15 | 288 | 295 | 284 | 284 | 550,000 |
2004/09/14 | 288 | 294 | 287 | 288 | 743,000 |
2004/09/13 | 285 | 287 | 284 | 286 | 569,000 |
2004/09/10 | 282 | 288 | 282 | 286 | 543,000 |
2004/09/09 | 295 | 296 | 284 | 285 | 796,000 |
2004/09/08 | 292 | 303 | 291 | 294 | 1,722,000 |
2004/09/07 | 291 | 291 | 286 | 290 | 559,000 |
2004/09/06 | 286 | 293 | 284 | 290 | 553,000 |
2004/09/03 | 296 | 297 | 284 | 286 | 1,022,000 |
2004/09/02 | 300 | 300 | 292 | 293 | 852,000 |
2004/09/01 | 296 | 301 | 295 | 299 | 1,041,000 |
2004/08/31 | 299 | 301 | 293 | 295 | 1,166,000 |
2004/08/30 | 304 | 304 | 297 | 299 | 2,025,000 |
2004/08/27 | 294 | 306 | 290 | 305 | 5,624,000 |
2004/08/26 | 285 | 297 | 283 | 293 | 3,265,000 |
2004/08/25 | 284 | 286 | 279 | 284 | 930,000 |
2004/08/24 | 285 | 288 | 282 | 286 | 742,000 |
2004/08/23 | 288 | 293 | 284 | 285 | 1,272,000 |
2004/08/20 | 283 | 288 | 279 | 285 | 1,247,000 |
2004/08/19 | 286 | 288 | 278 | 283 | 1,891,000 |
2004/08/18 | 275 | 288 | 269 | 286 | 3,597,000 |
2004/08/17 | 296 | 296 | 279 | 280 | 2,406,000 |
2004/08/16 | 300 | 302 | 291 | 292 | 2,405,000 |
2004/08/13 | 302 | 311 | 300 | 303 | 4,244,000 |
2004/08/12 | 298 | 307 | 298 | 307 | 3,237,000 |
2004/08/11 | 293 | 304 | 291 | 300 | 4,479,000 |
2004/08/10 | 298 | 306 | 288 | 290 | 5,379,000 |
2004/08/09 | 299 | 310 | 291 | 297 | 10,167,000 |
2004/08/06 | 282 | 305 | 282 | 302 | 9,930,000 |
2004/08/05 | 283 | 294 | 280 | 292 | 6,873,000 |
2004/08/04 | 266 | 274 | 259 | 273 | 1,773,000 |
2004/08/03 | 280 | 292 | 268 | 268 | 5,869,000 |
2004/08/02 | 265 | 286 | 261 | 282 | 8,000,000 |
2004/07/30 | 255 | 264 | 245 | 263 | 2,206,000 |
2004/07/29 | 263 | 263 | 254 | 256 | 1,734,000 |
2004/07/28 | 264 | 267 | 259 | 265 | 2,391,000 |
2004/07/27 | 250 | 263 | 249 | 258 | 2,240,000 |
2004/07/26 | 248 | 256 | 245 | 248 | 769,000 |
2004/07/23 | 258 | 268 | 251 | 253 | 3,678,000 |
2004/07/22 | 237 | 260 | 237 | 260 | 5,098,000 |
2004/07/21 | 234 | 242 | 232 | 241 | 598,000 |
2004/07/20 | 240 | 240 | 228 | 229 | 393,000 |
2004/07/16 | 227 | 246 | 225 | 242 | 473,000 |
2004/07/15 | 231 | 232 | 225 | 227 | 377,000 |
2004/07/14 | 245 | 247 | 231 | 235 | 786,000 |
2004/07/13 | 238 | 249 | 238 | 243 | 1,658,000 |
2004/07/12 | 236 | 243 | 236 | 240 | 1,098,000 |
2004/07/09 | 220 | 244 | 220 | 236 | 2,303,000 |
2004/07/08 | 217 | 225 | 216 | 223 | 849,000 |
2004/07/07 | 213 | 218 | 211 | 215 | 326,000 |
2004/07/06 | 220 | 220 | 215 | 217 | 443,000 |
2004/07/05 | 211 | 221 | 211 | 221 | 702,000 |
2004/07/02 | 213 | 215 | 209 | 211 | 191,000 |
2004/07/01 | 218 | 221 | 215 | 218 | 382,000 |
2004/06/30 | 212 | 219 | 210 | 215 | 336,000 |
2004/06/29 | 210 | 212 | 208 | 211 | 151,000 |
2004/06/28 | 208 | 211 | 207 | 211 | 140,000 |
2004/06/25 | 207 | 208 | 204 | 208 | 94,000 |
2004/06/24 | 205 | 208 | 202 | 206 | 173,000 |
2004/06/23 | 207 | 208 | 203 | 203 | 136,000 |
2004/06/22 | 209 | 209 | 207 | 207 | 115,000 |
2004/06/21 | 208 | 212 | 207 | 208 | 212,000 |
2004/06/18 | 211 | 212 | 208 | 209 | 119,000 |
2004/06/17 | 208 | 211 | 208 | 210 | 106,000 |
2004/06/16 | 207 | 210 | 207 | 209 | 137,000 |
2004/06/15 | 211 | 212 | 208 | 208 | 119,000 |
2004/06/14 | 213 | 215 | 212 | 213 | 133,000 |
2004/06/11 | 211 | 215 | 211 | 213 | 267,000 |
2004/06/10 | 210 | 213 | 208 | 213 | 166,000 |
2004/06/09 | 210 | 212 | 207 | 211 | 117,000 |
2004/06/08 | 216 | 217 | 208 | 211 | 217,000 |
2004/06/07 | 213 | 218 | 213 | 213 | 539,000 |
2004/06/04 | 209 | 216 | 208 | 210 | 1,685,000 |
2004/06/03 | 199 | 205 | 199 | 201 | 345,000 |
2004/06/02 | 198 | 202 | 196 | 199 | 224,000 |
2004/06/01 | 195 | 198 | 195 | 198 | 79,000 |
2004/05/31 | 198 | 200 | 196 | 196 | 96,000 |
2004/05/28 | 195 | 198 | 194 | 198 | 182,000 |
2004/05/27 | 197 | 198 | 194 | 194 | 136,000 |
2004/05/26 | 196 | 198 | 194 | 198 | 232,000 |
2004/05/25 | 198 | 198 | 192 | 193 | 204,000 |
2004/05/24 | 198 | 200 | 197 | 199 | 127,000 |
2004/05/21 | 197 | 198 | 194 | 198 | 78,000 |
2004/05/20 | 190 | 197 | 186 | 194 | 159,000 |
2004/05/19 | 193 | 195 | 186 | 195 | 154,000 |
2004/05/18 | 177 | 184 | 175 | 183 | 229,000 |
2004/05/17 | 193 | 193 | 175 | 178 | 253,000 |
2004/05/14 | 201 | 205 | 192 | 195 | 254,000 |
2004/05/13 | 198 | 208 | 195 | 196 | 379,000 |
2004/05/12 | 190 | 198 | 190 | 194 | 495,000 |
2004/05/11 | 185 | 197 | 185 | 188 | 514,000 |
2004/05/10 | 216 | 217 | 193 | 195 | 580,000 |
2004/05/07 | 219 | 227 | 215 | 224 | 231,000 |
2004/05/06 | 234 | 234 | 221 | 222 | 297,000 |
2004/04/30 | 228 | 233 | 227 | 233 | 550,000 |
2004/04/28 | 238 | 240 | 234 | 236 | 343,000 |
2004/04/27 | 238 | 239 | 234 | 237 | 761,000 |
2004/04/26 | 240 | 245 | 236 | 237 | 1,388,000 |
2004/04/23 | 230 | 240 | 230 | 235 | 1,887,000 |
2004/04/22 | 228 | 230 | 226 | 226 | 152,000 |
2004/04/21 | 230 | 231 | 226 | 227 | 388,000 |
2004/04/20 | 232 | 232 | 226 | 230 | 332,000 |
2004/04/19 | 228 | 231 | 223 | 229 | 618,000 |
2004/04/16 | 225 | 228 | 222 | 226 | 296,000 |
2004/04/15 | 230 | 232 | 223 | 225 | 539,000 |
2004/04/14 | 229 | 230 | 224 | 230 | 453,000 |
2004/04/13 | 229 | 232 | 228 | 229 | 500,000 |
2004/04/12 | 230 | 231 | 225 | 228 | 367,000 |
2004/04/09 | 225 | 230 | 223 | 229 | 795,000 |
2004/04/08 | 232 | 232 | 228 | 230 | 505,000 |
2004/04/07 | 232 | 233 | 230 | 233 | 535,000 |
2004/04/06 | 239 | 239 | 231 | 237 | 902,000 |
2004/04/05 | 232 | 242 | 227 | 239 | 2,927,000 |
2004/04/02 | 227 | 234 | 227 | 231 | 1,211,000 |
2004/04/01 | 225 | 228 | 223 | 225 | 543,000 |
2004/03/31 | 224 | 228 | 219 | 228 | 833,000 |
2004/03/30 | 234 | 235 | 220 | 223 | 1,295,000 |
2004/03/29 | 231 | 238 | 228 | 231 | 3,877,000 |
2004/03/26 | 209 | 230 | 207 | 223 | 3,569,000 |
2004/03/25 | 207 | 208 | 204 | 206 | 374,000 |
2004/03/24 | 207 | 210 | 203 | 205 | 363,000 |
2004/03/23 | 205 | 205 | 202 | 203 | 433,000 |
2004/03/22 | 201 | 209 | 201 | 207 | 396,000 |
2004/03/19 | 201 | 204 | 200 | 202 | 228,000 |
2004/03/18 | 206 | 208 | 202 | 204 | 342,000 |
2004/03/17 | 204 | 205 | 200 | 203 | 380,000 |
2004/03/16 | 203 | 205 | 202 | 202 | 233,000 |
2004/03/15 | 206 | 207 | 203 | 203 | 316,000 |
2004/03/12 | 205 | 205 | 201 | 202 | 457,000 |
2004/03/11 | 205 | 210 | 204 | 207 | 838,000 |
2004/03/10 | 206 | 220 | 204 | 214 | 2,360,000 |
2004/03/09 | 205 | 208 | 202 | 208 | 421,000 |
2004/03/08 | 207 | 209 | 206 | 208 | 633,000 |
2004/03/05 | 199 | 204 | 199 | 201 | 600,000 |
2004/03/04 | 197 | 198 | 194 | 198 | 225,000 |
2004/03/03 | 198 | 198 | 194 | 194 | 270,000 |
2004/03/02 | 198 | 199 | 194 | 197 | 446,000 |
2004/03/01 | 197 | 197 | 194 | 195 | 408,000 |
2004/02/27 | 189 | 194 | 189 | 194 | 364,000 |
2004/02/26 | 188 | 189 | 186 | 188 | 157,000 |
2004/02/25 | 185 | 188 | 183 | 185 | 190,000 |
2004/02/24 | 189 | 190 | 186 | 186 | 158,000 |
2004/02/23 | 189 | 192 | 187 | 190 | 176,000 |
2004/02/20 | 193 | 193 | 189 | 191 | 128,000 |
2004/02/19 | 197 | 197 | 193 | 195 | 252,000 |
2004/02/18 | 192 | 194 | 190 | 192 | 207,000 |
2004/02/17 | 190 | 191 | 188 | 190 | 174,000 |
2004/02/16 | 186 | 188 | 185 | 188 | 141,000 |
2004/02/13 | 186 | 187 | 181 | 186 | 287,000 |
2004/02/12 | 190 | 190 | 185 | 185 | 486,000 |
2004/02/10 | 193 | 195 | 190 | 191 | 141,000 |
2004/02/09 | 191 | 194 | 190 | 191 | 114,000 |
2004/02/06 | 185 | 191 | 185 | 191 | 122,000 |
2004/02/05 | 185 | 189 | 181 | 188 | 442,000 |
2004/02/04 | 200 | 202 | 191 | 191 | 248,000 |
2004/02/03 | 199 | 204 | 196 | 198 | 335,000 |
2004/02/02 | 195 | 203 | 195 | 200 | 338,000 |
2004/01/30 | 199 | 202 | 198 | 199 | 226,000 |
2004/01/29 | 202 | 202 | 195 | 200 | 507,000 |
2004/01/28 | 205 | 209 | 202 | 204 | 719,000 |
2004/01/27 | 208 | 211 | 205 | 206 | 1,219,000 |
2004/01/26 | 210 | 212 | 204 | 205 | 1,357,000 |
2004/01/23 | 202 | 210 | 199 | 206 | 2,788,000 |
2004/01/22 | 196 | 202 | 196 | 197 | 398,000 |
2004/01/21 | 199 | 199 | 195 | 195 | 376,000 |
2004/01/20 | 204 | 205 | 199 | 201 | 610,000 |
2004/01/19 | 197 | 203 | 195 | 203 | 895,000 |
2004/01/16 | 192 | 195 | 190 | 195 | 367,000 |
2004/01/15 | 195 | 201 | 192 | 192 | 881,000 |
2004/01/14 | 194 | 194 | 191 | 193 | 291,000 |
2004/01/13 | 190 | 195 | 187 | 195 | 369,000 |
2004/01/09 | 193 | 194 | 188 | 189 | 370,000 |
2004/01/08 | 180 | 194 | 176 | 193 | 993,000 |
2004/01/07 | 179 | 180 | 177 | 177 | 107,000 |
2004/01/06 | 182 | 182 | 176 | 178 | 220,000 |
2004/01/05 | 179 | 183 | 179 | 180 | 209,000 |