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 |
---|---|---|---|---|---|
2007/12/28 | 207 | 209 | 204 | 206 | 165,000 |
2007/12/27 | 212 | 213 | 207 | 210 | 298,000 |
2007/12/26 | 207 | 212 | 204 | 212 | 472,000 |
2007/12/25 | 204 | 212 | 201 | 204 | 638,000 |
2007/12/21 | 198 | 204 | 195 | 202 | 1,257,000 |
2007/12/20 | 215 | 216 | 202 | 203 | 986,000 |
2007/12/19 | 221 | 221 | 213 | 215 | 1,050,000 |
2007/12/18 | 225 | 226 | 219 | 221 | 1,046,000 |
2007/12/17 | 229 | 232 | 224 | 227 | 1,534,000 |
2007/12/14 | 221 | 234 | 221 | 226 | 1,862,000 |
2007/12/13 | 221 | 226 | 219 | 221 | 1,595,000 |
2007/12/12 | 209 | 223 | 206 | 223 | 1,813,000 |
2007/12/11 | 219 | 219 | 211 | 212 | 977,000 |
2007/12/10 | 214 | 220 | 213 | 216 | 2,715,000 |
2007/12/07 | 199 | 217 | 198 | 210 | 3,687,000 |
2007/12/06 | 193 | 199 | 192 | 193 | 1,192,000 |
2007/12/05 | 188 | 191 | 186 | 190 | 418,000 |
2007/12/04 | 194 | 195 | 189 | 189 | 916,000 |
2007/12/03 | 184 | 193 | 181 | 191 | 992,000 |
2007/11/30 | 174 | 184 | 173 | 181 | 446,000 |
2007/11/29 | 171 | 173 | 170 | 173 | 285,000 |
2007/11/28 | 168 | 168 | 165 | 167 | 215,000 |
2007/11/27 | 167 | 169 | 163 | 165 | 413,000 |
2007/11/26 | 167 | 170 | 166 | 170 | 185,000 |
2007/11/22 | 163 | 169 | 160 | 167 | 343,000 |
2007/11/21 | 170 | 171 | 166 | 167 | 144,000 |
2007/11/20 | 165 | 172 | 160 | 171 | 422,000 |
2007/11/19 | 176 | 179 | 174 | 174 | 155,000 |
2007/11/16 | 181 | 182 | 178 | 181 | 203,000 |
2007/11/15 | 185 | 185 | 183 | 184 | 215,000 |
2007/11/14 | 183 | 186 | 182 | 186 | 240,000 |
2007/11/13 | 174 | 182 | 174 | 181 | 239,000 |
2007/11/12 | 181 | 181 | 177 | 178 | 402,000 |
2007/11/09 | 190 | 196 | 190 | 190 | 374,000 |
2007/11/08 | 184 | 192 | 181 | 189 | 355,000 |
2007/11/07 | 197 | 198 | 192 | 193 | 152,000 |
2007/11/06 | 199 | 200 | 195 | 198 | 173,000 |
2007/11/05 | 201 | 202 | 198 | 198 | 130,000 |
2007/11/02 | 198 | 203 | 197 | 201 | 111,000 |
2007/11/01 | 199 | 204 | 199 | 203 | 174,000 |
2007/10/31 | 194 | 199 | 194 | 198 | 166,000 |
2007/10/30 | 195 | 198 | 192 | 195 | 155,000 |
2007/10/29 | 192 | 196 | 192 | 196 | 143,000 |
2007/10/26 | 191 | 192 | 189 | 191 | 94,000 |
2007/10/25 | 189 | 193 | 189 | 191 | 145,000 |
2007/10/24 | 192 | 195 | 192 | 193 | 104,000 |
2007/10/23 | 188 | 193 | 187 | 192 | 151,000 |
2007/10/22 | 179 | 189 | 179 | 188 | 282,000 |
2007/10/19 | 198 | 199 | 197 | 197 | 197,000 |
2007/10/18 | 193 | 197 | 193 | 197 | 232,000 |
2007/10/17 | 198 | 201 | 196 | 196 | 475,000 |
2007/10/16 | 207 | 207 | 201 | 202 | 570,000 |
2007/10/15 | 204 | 211 | 201 | 208 | 584,000 |
2007/10/12 | 200 | 207 | 199 | 204 | 744,000 |
2007/10/11 | 195 | 198 | 193 | 198 | 208,000 |
2007/10/10 | 198 | 199 | 194 | 195 | 377,000 |
2007/10/09 | 190 | 194 | 190 | 194 | 268,000 |
2007/10/05 | 186 | 188 | 185 | 188 | 261,000 |
2007/10/04 | 187 | 187 | 184 | 187 | 324,000 |
2007/10/03 | 185 | 189 | 182 | 189 | 421,000 |
2007/10/02 | 187 | 189 | 185 | 188 | 276,000 |
2007/10/01 | 187 | 187 | 184 | 186 | 140,000 |
2007/09/28 | 188 | 189 | 184 | 185 | 173,000 |
2007/09/27 | 184 | 186 | 183 | 186 | 200,000 |
2007/09/26 | 174 | 179 | 174 | 179 | 256,000 |
2007/09/25 | 172 | 175 | 172 | 175 | 160,000 |
2007/09/21 | 174 | 174 | 171 | 172 | 251,000 |
2007/09/20 | 172 | 176 | 172 | 174 | 402,000 |
2007/09/19 | 178 | 183 | 173 | 175 | 565,000 |
2007/09/18 | 180 | 180 | 175 | 175 | 428,000 |
2007/09/14 | 184 | 186 | 181 | 183 | 523,000 |
2007/09/13 | 194 | 194 | 186 | 187 | 327,000 |
2007/09/12 | 197 | 200 | 192 | 192 | 204,000 |
2007/09/11 | 195 | 197 | 193 | 196 | 182,000 |
2007/09/10 | 193 | 197 | 193 | 195 | 166,000 |
2007/09/07 | 203 | 204 | 202 | 203 | 102,000 |
2007/09/06 | 203 | 205 | 200 | 203 | 409,000 |
2007/09/05 | 214 | 214 | 206 | 208 | 458,000 |
2007/09/04 | 215 | 218 | 214 | 215 | 232,000 |
2007/09/03 | 216 | 216 | 214 | 215 | 148,000 |
2007/08/31 | 203 | 213 | 203 | 213 | 472,000 |
2007/08/30 | 204 | 206 | 203 | 204 | 300,000 |
2007/08/29 | 201 | 202 | 196 | 199 | 779,000 |
2007/08/28 | 206 | 209 | 201 | 203 | 553,000 |
2007/08/27 | 208 | 210 | 207 | 208 | 373,000 |
2007/08/24 | 208 | 210 | 205 | 208 | 536,000 |
2007/08/23 | 207 | 208 | 203 | 207 | 634,000 |
2007/08/22 | 204 | 208 | 203 | 205 | 374,000 |
2007/08/21 | 205 | 213 | 204 | 205 | 577,000 |
2007/08/20 | 204 | 214 | 200 | 205 | 549,000 |
2007/08/17 | 210 | 211 | 189 | 194 | 987,000 |
2007/08/16 | 218 | 219 | 206 | 214 | 739,000 |
2007/08/15 | 229 | 229 | 223 | 223 | 208,000 |
2007/08/14 | 230 | 232 | 228 | 231 | 262,000 |
2007/08/13 | 225 | 233 | 225 | 230 | 518,000 |
2007/08/10 | 231 | 232 | 221 | 223 | 753,000 |
2007/08/09 | 248 | 248 | 231 | 234 | 707,000 |
2007/08/08 | 248 | 264 | 243 | 244 | 592,000 |
2007/08/07 | 248 | 249 | 243 | 243 | 207,000 |
2007/08/06 | 247 | 250 | 246 | 247 | 155,000 |
2007/08/03 | 251 | 252 | 248 | 250 | 139,000 |
2007/08/02 | 252 | 253 | 248 | 250 | 250,000 |
2007/08/01 | 252 | 256 | 249 | 249 | 209,000 |
2007/07/31 | 255 | 257 | 251 | 255 | 213,000 |
2007/07/30 | 244 | 255 | 244 | 254 | 331,000 |
2007/07/27 | 251 | 253 | 246 | 249 | 437,000 |
2007/07/26 | 256 | 262 | 256 | 257 | 488,000 |
2007/07/25 | 255 | 259 | 255 | 257 | 278,000 |
2007/07/24 | 261 | 262 | 258 | 259 | 422,000 |
2007/07/23 | 264 | 265 | 260 | 261 | 415,000 |
2007/07/20 | 265 | 267 | 264 | 264 | 235,000 |
2007/07/19 | 265 | 267 | 264 | 264 | 325,000 |
2007/07/18 | 267 | 268 | 262 | 263 | 465,000 |
2007/07/17 | 270 | 271 | 267 | 268 | 337,000 |
2007/07/13 | 274 | 276 | 263 | 266 | 1,253,000 |
2007/07/12 | 275 | 277 | 269 | 272 | 606,000 |
2007/07/11 | 275 | 277 | 274 | 275 | 407,000 |
2007/07/10 | 280 | 280 | 276 | 278 | 219,000 |
2007/07/09 | 276 | 279 | 276 | 278 | 185,000 |
2007/07/06 | 278 | 278 | 276 | 276 | 329,000 |
2007/07/05 | 280 | 281 | 277 | 278 | 204,000 |
2007/07/04 | 284 | 284 | 278 | 279 | 429,000 |
2007/07/03 | 275 | 287 | 275 | 283 | 1,295,000 |
2007/07/02 | 273 | 273 | 271 | 272 | 185,000 |
2007/06/29 | 273 | 273 | 269 | 271 | 518,000 |
2007/06/28 | 275 | 276 | 272 | 273 | 154,000 |
2007/06/27 | 273 | 275 | 269 | 271 | 301,000 |
2007/06/26 | 279 | 279 | 273 | 274 | 279,000 |
2007/06/25 | 282 | 283 | 277 | 277 | 227,000 |
2007/06/22 | 284 | 285 | 281 | 284 | 203,000 |
2007/06/21 | 283 | 284 | 281 | 284 | 247,000 |
2007/06/20 | 283 | 284 | 282 | 284 | 250,000 |
2007/06/19 | 283 | 284 | 282 | 282 | 226,000 |
2007/06/18 | 286 | 287 | 284 | 285 | 308,000 |
2007/06/15 | 280 | 287 | 279 | 287 | 474,000 |
2007/06/14 | 278 | 282 | 278 | 280 | 158,000 |
2007/06/13 | 278 | 280 | 274 | 279 | 174,000 |
2007/06/12 | 278 | 281 | 277 | 279 | 337,000 |
2007/06/11 | 277 | 282 | 276 | 281 | 274,000 |
2007/06/08 | 273 | 277 | 272 | 274 | 437,000 |
2007/06/07 | 278 | 280 | 275 | 278 | 628,000 |
2007/06/06 | 281 | 283 | 280 | 282 | 253,000 |
2007/06/05 | 284 | 287 | 281 | 284 | 295,000 |
2007/06/04 | 288 | 288 | 284 | 285 | 434,000 |
2007/06/01 | 282 | 287 | 282 | 285 | 277,000 |
2007/05/31 | 282 | 284 | 281 | 283 | 371,000 |
2007/05/30 | 279 | 281 | 277 | 281 | 262,000 |
2007/05/29 | 278 | 281 | 276 | 278 | 312,000 |
2007/05/28 | 272 | 278 | 272 | 278 | 270,000 |
2007/05/25 | 269 | 273 | 268 | 272 | 270,000 |
2007/05/24 | 275 | 275 | 269 | 272 | 214,000 |
2007/05/23 | 275 | 277 | 271 | 275 | 739,000 |
2007/05/22 | 268 | 277 | 265 | 275 | 1,064,000 |
2007/05/21 | 264 | 269 | 262 | 267 | 463,000 |
2007/05/18 | 272 | 272 | 262 | 262 | 651,000 |
2007/05/17 | 276 | 279 | 274 | 275 | 267,000 |
2007/05/16 | 278 | 280 | 273 | 274 | 621,000 |
2007/05/15 | 285 | 286 | 279 | 279 | 514,000 |
2007/05/14 | 288 | 291 | 285 | 286 | 482,000 |
2007/05/11 | 288 | 290 | 285 | 288 | 842,000 |
2007/05/10 | 281 | 293 | 281 | 287 | 1,174,000 |
2007/05/09 | 280 | 280 | 276 | 277 | 301,000 |
2007/05/08 | 279 | 282 | 278 | 279 | 401,000 |
2007/05/07 | 271 | 278 | 270 | 276 | 350,000 |
2007/05/02 | 268 | 269 | 266 | 268 | 284,000 |
2007/05/01 | 271 | 271 | 266 | 267 | 262,000 |
2007/04/27 | 269 | 276 | 269 | 271 | 600,000 |
2007/04/26 | 270 | 275 | 269 | 272 | 600,000 |
2007/04/25 | 275 | 275 | 270 | 271 | 406,000 |
2007/04/24 | 269 | 276 | 266 | 274 | 834,000 |
2007/04/23 | 280 | 280 | 270 | 271 | 542,000 |
2007/04/20 | 286 | 286 | 277 | 278 | 496,000 |
2007/04/19 | 285 | 289 | 282 | 284 | 1,024,000 |
2007/04/18 | 282 | 289 | 282 | 285 | 1,147,000 |
2007/04/17 | 288 | 289 | 279 | 283 | 990,000 |
2007/04/16 | 287 | 290 | 283 | 287 | 1,173,000 |
2007/04/13 | 285 | 286 | 281 | 282 | 1,079,000 |
2007/04/12 | 283 | 287 | 281 | 282 | 2,073,000 |
2007/04/11 | 275 | 283 | 274 | 282 | 1,769,000 |
2007/04/10 | 274 | 276 | 270 | 271 | 783,000 |
2007/04/09 | 268 | 274 | 267 | 273 | 1,109,000 |
2007/04/06 | 263 | 267 | 262 | 264 | 589,000 |
2007/04/05 | 260 | 264 | 257 | 261 | 573,000 |
2007/04/04 | 253 | 261 | 253 | 260 | 716,000 |
2007/04/03 | 251 | 252 | 250 | 251 | 308,000 |
2007/04/02 | 261 | 262 | 249 | 249 | 538,000 |
2007/03/30 | 258 | 261 | 257 | 260 | 236,000 |
2007/03/29 | 257 | 258 | 254 | 257 | 385,000 |
2007/03/28 | 257 | 264 | 256 | 257 | 478,000 |
2007/03/27 | 262 | 265 | 258 | 259 | 664,000 |
2007/03/26 | 260 | 263 | 257 | 262 | 495,000 |
2007/03/23 | 261 | 262 | 255 | 255 | 509,000 |
2007/03/22 | 261 | 262 | 256 | 257 | 762,000 |
2007/03/20 | 260 | 262 | 253 | 256 | 805,000 |
2007/03/19 | 255 | 260 | 252 | 255 | 1,265,000 |
2007/03/16 | 269 | 270 | 263 | 264 | 628,000 |
2007/03/15 | 269 | 270 | 267 | 268 | 452,000 |
2007/03/14 | 266 | 268 | 263 | 267 | 756,000 |
2007/03/13 | 279 | 280 | 275 | 275 | 488,000 |
2007/03/12 | 277 | 282 | 277 | 279 | 811,000 |
2007/03/09 | 276 | 280 | 273 | 275 | 1,517,000 |
2007/03/08 | 273 | 283 | 273 | 281 | 1,183,000 |
2007/03/07 | 279 | 280 | 275 | 276 | 661,000 |
2007/03/06 | 267 | 277 | 267 | 274 | 897,000 |
2007/03/05 | 281 | 282 | 263 | 265 | 1,427,000 |
2007/03/02 | 294 | 295 | 285 | 285 | 923,000 |
2007/03/01 | 297 | 297 | 290 | 293 | 711,000 |
2007/02/28 | 283 | 292 | 281 | 290 | 1,325,000 |
2007/02/27 | 314 | 314 | 299 | 303 | 1,335,000 |
2007/02/26 | 316 | 318 | 312 | 313 | 1,062,000 |
2007/02/23 | 311 | 312 | 308 | 311 | 1,034,000 |
2007/02/22 | 315 | 318 | 314 | 316 | 740,000 |
2007/02/21 | 308 | 315 | 308 | 313 | 1,126,000 |
2007/02/20 | 310 | 311 | 307 | 307 | 387,000 |
2007/02/19 | 313 | 313 | 311 | 312 | 257,000 |
2007/02/16 | 316 | 316 | 314 | 315 | 197,000 |
2007/02/15 | 317 | 318 | 314 | 316 | 288,000 |
2007/02/14 | 315 | 316 | 312 | 315 | 492,000 |
2007/02/13 | 316 | 317 | 312 | 313 | 341,000 |
2007/02/09 | 316 | 319 | 313 | 318 | 623,000 |
2007/02/08 | 322 | 325 | 315 | 318 | 526,000 |
2007/02/07 | 323 | 326 | 322 | 322 | 448,000 |
2007/02/06 | 322 | 327 | 322 | 326 | 313,000 |
2007/02/05 | 326 | 326 | 322 | 322 | 245,000 |
2007/02/02 | 328 | 329 | 325 | 325 | 183,000 |
2007/02/01 | 328 | 332 | 325 | 328 | 336,000 |
2007/01/31 | 336 | 336 | 327 | 331 | 565,000 |
2007/01/30 | 337 | 339 | 333 | 337 | 597,000 |
2007/01/29 | 334 | 338 | 334 | 336 | 240,000 |
2007/01/26 | 333 | 336 | 331 | 334 | 327,000 |
2007/01/25 | 340 | 342 | 333 | 333 | 584,000 |
2007/01/24 | 339 | 339 | 333 | 336 | 278,000 |
2007/01/23 | 334 | 339 | 333 | 336 | 408,000 |
2007/01/22 | 338 | 339 | 335 | 337 | 175,000 |
2007/01/19 | 335 | 340 | 335 | 337 | 346,000 |
2007/01/18 | 340 | 345 | 334 | 337 | 917,000 |
2007/01/17 | 330 | 337 | 327 | 336 | 538,000 |
2007/01/16 | 327 | 331 | 325 | 330 | 485,000 |
2007/01/15 | 324 | 328 | 322 | 327 | 288,000 |
2007/01/12 | 319 | 324 | 318 | 322 | 207,000 |
2007/01/11 | 318 | 321 | 314 | 316 | 418,000 |
2007/01/10 | 327 | 329 | 316 | 317 | 484,000 |
2007/01/09 | 319 | 326 | 319 | 323 | 293,000 |
2007/01/05 | 327 | 327 | 317 | 320 | 422,000 |
2007/01/04 | 330 | 331 | 324 | 328 | 195,000 |