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 |
---|---|---|---|---|---|
2011/12/30 | 107 | 110 | 107 | 110 | 32,000 |
2011/12/29 | 106 | 107 | 105 | 105 | 91,000 |
2011/12/28 | 107 | 108 | 106 | 106 | 68,000 |
2011/12/27 | 105 | 106 | 104 | 106 | 45,000 |
2011/12/26 | 108 | 108 | 103 | 105 | 234,000 |
2011/12/22 | 108 | 109 | 107 | 108 | 36,000 |
2011/12/21 | 108 | 108 | 106 | 108 | 59,000 |
2011/12/20 | 105 | 107 | 105 | 105 | 76,000 |
2011/12/19 | 107 | 108 | 105 | 106 | 112,000 |
2011/12/16 | 108 | 110 | 107 | 107 | 77,000 |
2011/12/15 | 110 | 111 | 109 | 109 | 56,000 |
2011/12/14 | 113 | 114 | 111 | 111 | 56,000 |
2011/12/13 | 113 | 114 | 112 | 113 | 99,000 |
2011/12/12 | 115 | 116 | 113 | 115 | 167,000 |
2011/12/09 | 110 | 113 | 110 | 113 | 139,000 |
2011/12/08 | 113 | 114 | 112 | 113 | 107,000 |
2011/12/07 | 112 | 114 | 111 | 113 | 102,000 |
2011/12/06 | 117 | 118 | 112 | 112 | 120,000 |
2011/12/05 | 117 | 121 | 116 | 117 | 294,000 |
2011/12/02 | 115 | 116 | 113 | 115 | 100,000 |
2011/12/01 | 116 | 117 | 113 | 114 | 107,000 |
2011/11/30 | 117 | 118 | 112 | 113 | 186,000 |
2011/11/29 | 112 | 118 | 112 | 117 | 247,000 |
2011/11/28 | 107 | 112 | 107 | 110 | 72,000 |
2011/11/25 | 108 | 108 | 106 | 106 | 47,000 |
2011/11/24 | 109 | 109 | 105 | 106 | 76,000 |
2011/11/22 | 104 | 109 | 104 | 109 | 50,000 |
2011/11/21 | 109 | 109 | 105 | 106 | 107,000 |
2011/11/18 | 111 | 111 | 109 | 110 | 48,000 |
2011/11/17 | 109 | 114 | 108 | 112 | 89,000 |
2011/11/16 | 113 | 114 | 111 | 112 | 44,000 |
2011/11/15 | 115 | 116 | 114 | 114 | 17,000 |
2011/11/14 | 114 | 117 | 113 | 116 | 89,000 |
2011/11/11 | 114 | 115 | 112 | 113 | 81,000 |
2011/11/10 | 113 | 116 | 110 | 115 | 308,000 |
2011/11/09 | 127 | 128 | 114 | 117 | 295,000 |
2011/11/08 | 125 | 130 | 125 | 127 | 241,000 |
2011/11/07 | 124 | 124 | 121 | 123 | 77,000 |
2011/11/04 | 122 | 123 | 121 | 122 | 58,000 |
2011/11/02 | 119 | 125 | 118 | 122 | 126,000 |
2011/11/01 | 122 | 123 | 120 | 121 | 83,000 |
2011/10/31 | 129 | 129 | 123 | 123 | 185,000 |
2011/10/28 | 127 | 132 | 127 | 128 | 249,000 |
2011/10/27 | 121 | 129 | 121 | 127 | 284,000 |
2011/10/26 | 116 | 121 | 116 | 121 | 152,000 |
2011/10/25 | 115 | 118 | 115 | 116 | 62,000 |
2011/10/24 | 114 | 115 | 112 | 115 | 53,000 |
2011/10/21 | 112 | 113 | 112 | 112 | 47,000 |
2011/10/20 | 114 | 114 | 113 | 114 | 42,000 |
2011/10/19 | 118 | 118 | 114 | 114 | 26,000 |
2011/10/18 | 115 | 117 | 115 | 115 | 56,000 |
2011/10/17 | 118 | 118 | 116 | 117 | 39,000 |
2011/10/14 | 118 | 118 | 115 | 115 | 79,000 |
2011/10/13 | 118 | 121 | 118 | 118 | 156,000 |
2011/10/12 | 117 | 117 | 116 | 117 | 52,000 |
2011/10/11 | 118 | 120 | 117 | 118 | 75,000 |
2011/10/07 | 115 | 117 | 115 | 117 | 37,000 |
2011/10/06 | 115 | 116 | 115 | 116 | 32,000 |
2011/10/05 | 119 | 119 | 114 | 114 | 65,000 |
2011/10/04 | 114 | 120 | 114 | 120 | 52,000 |
2011/10/03 | 118 | 119 | 116 | 116 | 59,000 |
2011/09/30 | 125 | 125 | 122 | 122 | 64,000 |
2011/09/29 | 124 | 125 | 122 | 125 | 104,000 |
2011/09/28 | 120 | 125 | 120 | 124 | 75,000 |
2011/09/27 | 116 | 118 | 115 | 118 | 52,000 |
2011/09/26 | 118 | 118 | 114 | 114 | 101,000 |
2011/09/22 | 121 | 121 | 118 | 120 | 66,000 |
2011/09/21 | 124 | 126 | 121 | 121 | 48,000 |
2011/09/20 | 128 | 128 | 126 | 126 | 23,000 |
2011/09/16 | 125 | 131 | 125 | 131 | 134,000 |
2011/09/15 | 119 | 124 | 119 | 123 | 91,000 |
2011/09/14 | 127 | 128 | 107 | 116 | 101,000 |
2011/09/13 | 123 | 130 | 123 | 128 | 37,000 |
2011/09/12 | 125 | 125 | 122 | 124 | 66,000 |
2011/09/09 | 127 | 129 | 127 | 127 | 156,000 |
2011/09/08 | 130 | 130 | 128 | 129 | 45,000 |
2011/09/07 | 128 | 130 | 128 | 129 | 42,000 |
2011/09/06 | 128 | 129 | 126 | 128 | 78,000 |
2011/09/05 | 130 | 131 | 129 | 130 | 41,000 |
2011/09/02 | 132 | 132 | 131 | 132 | 71,000 |
2011/09/01 | 133 | 134 | 132 | 133 | 84,000 |
2011/08/31 | 135 | 135 | 133 | 133 | 79,000 |
2011/08/30 | 136 | 137 | 133 | 135 | 134,000 |
2011/08/29 | 135 | 136 | 134 | 135 | 55,000 |
2011/08/26 | 132 | 135 | 130 | 135 | 69,000 |
2011/08/25 | 132 | 134 | 130 | 130 | 140,000 |
2011/08/24 | 135 | 135 | 132 | 132 | 81,000 |
2011/08/23 | 133 | 135 | 133 | 134 | 50,000 |
2011/08/22 | 136 | 139 | 133 | 133 | 61,000 |
2011/08/19 | 135 | 136 | 135 | 136 | 62,000 |
2011/08/18 | 138 | 138 | 135 | 137 | 55,000 |
2011/08/17 | 137 | 139 | 137 | 138 | 62,000 |
2011/08/16 | 136 | 138 | 136 | 138 | 51,000 |
2011/08/15 | 138 | 138 | 134 | 134 | 73,000 |
2011/08/12 | 137 | 138 | 135 | 135 | 47,000 |
2011/08/11 | 131 | 135 | 130 | 135 | 88,000 |
2011/08/10 | 140 | 140 | 136 | 136 | 91,000 |
2011/08/09 | 132 | 136 | 127 | 136 | 190,000 |
2011/08/08 | 138 | 138 | 135 | 137 | 101,000 |
2011/08/05 | 140 | 140 | 125 | 138 | 177,000 |
2011/08/04 | 146 | 147 | 145 | 146 | 132,000 |
2011/08/03 | 147 | 147 | 146 | 146 | 166,000 |
2011/08/02 | 150 | 151 | 150 | 151 | 30,000 |
2011/08/01 | 151 | 153 | 150 | 152 | 76,000 |
2011/07/29 | 153 | 153 | 148 | 151 | 173,000 |
2011/07/28 | 155 | 156 | 152 | 153 | 147,000 |
2011/07/27 | 154 | 155 | 153 | 154 | 76,000 |
2011/07/26 | 154 | 156 | 154 | 155 | 94,000 |
2011/07/25 | 157 | 159 | 153 | 155 | 138,000 |
2011/07/22 | 159 | 159 | 155 | 156 | 205,000 |
2011/07/21 | 158 | 160 | 156 | 157 | 80,000 |
2011/07/20 | 159 | 162 | 158 | 159 | 91,000 |
2011/07/19 | 161 | 161 | 158 | 159 | 137,000 |
2011/07/15 | 164 | 164 | 161 | 163 | 128,000 |
2011/07/14 | 166 | 169 | 165 | 165 | 289,000 |
2011/07/13 | 160 | 168 | 160 | 166 | 303,000 |
2011/07/12 | 162 | 163 | 161 | 162 | 77,000 |
2011/07/11 | 164 | 165 | 164 | 165 | 72,000 |
2011/07/08 | 170 | 171 | 165 | 166 | 291,000 |
2011/07/07 | 162 | 169 | 162 | 168 | 812,000 |
2011/07/06 | 160 | 163 | 159 | 162 | 86,000 |
2011/07/05 | 162 | 163 | 159 | 160 | 94,000 |
2011/07/04 | 162 | 164 | 159 | 162 | 165,000 |
2011/07/01 | 157 | 161 | 157 | 159 | 88,000 |
2011/06/30 | 154 | 159 | 154 | 157 | 99,000 |
2011/06/29 | 154 | 156 | 154 | 156 | 71,000 |
2011/06/28 | 157 | 157 | 154 | 155 | 101,000 |
2011/06/27 | 160 | 160 | 157 | 158 | 80,000 |
2011/06/24 | 157 | 161 | 157 | 160 | 41,000 |
2011/06/23 | 156 | 158 | 156 | 157 | 72,000 |
2011/06/22 | 157 | 160 | 156 | 160 | 116,000 |
2011/06/21 | 157 | 157 | 155 | 157 | 58,000 |
2011/06/20 | 157 | 157 | 155 | 157 | 32,000 |
2011/06/17 | 159 | 159 | 154 | 159 | 132,000 |
2011/06/16 | 159 | 160 | 158 | 159 | 115,000 |
2011/06/15 | 157 | 163 | 157 | 163 | 194,000 |
2011/06/14 | 151 | 157 | 151 | 157 | 98,000 |
2011/06/13 | 151 | 153 | 151 | 151 | 40,000 |
2011/06/10 | 155 | 156 | 152 | 154 | 146,000 |
2011/06/09 | 152 | 155 | 152 | 153 | 82,000 |
2011/06/08 | 151 | 155 | 151 | 154 | 106,000 |
2011/06/07 | 151 | 153 | 150 | 152 | 51,000 |
2011/06/06 | 151 | 151 | 150 | 150 | 92,000 |
2011/06/03 | 151 | 152 | 150 | 151 | 78,000 |
2011/06/02 | 150 | 152 | 150 | 151 | 132,000 |
2011/06/01 | 156 | 156 | 153 | 153 | 100,000 |
2011/05/31 | 150 | 154 | 150 | 154 | 95,000 |
2011/05/30 | 154 | 154 | 150 | 152 | 142,000 |
2011/05/27 | 153 | 156 | 152 | 153 | 165,000 |
2011/05/26 | 151 | 154 | 151 | 153 | 114,000 |
2011/05/25 | 152 | 158 | 151 | 151 | 184,000 |
2011/05/24 | 154 | 154 | 150 | 151 | 272,000 |
2011/05/23 | 159 | 159 | 155 | 155 | 146,000 |
2011/05/20 | 162 | 163 | 160 | 160 | 96,000 |
2011/05/19 | 162 | 163 | 161 | 161 | 83,000 |
2011/05/18 | 162 | 163 | 161 | 162 | 145,000 |
2011/05/17 | 160 | 162 | 159 | 160 | 129,000 |
2011/05/16 | 162 | 165 | 158 | 159 | 263,000 |
2011/05/13 | 174 | 174 | 164 | 166 | 627,000 |
2011/05/12 | 192 | 194 | 169 | 177 | 1,263,000 |
2011/05/11 | 192 | 195 | 191 | 194 | 575,000 |
2011/05/10 | 191 | 192 | 188 | 188 | 171,000 |
2011/05/09 | 192 | 192 | 188 | 190 | 132,000 |
2011/05/06 | 192 | 193 | 187 | 189 | 250,000 |
2011/05/02 | 188 | 194 | 186 | 194 | 430,000 |
2011/04/28 | 181 | 188 | 181 | 186 | 600,000 |
2011/04/27 | 177 | 193 | 176 | 180 | 1,448,000 |
2011/04/26 | 174 | 177 | 171 | 176 | 360,000 |
2011/04/25 | 171 | 179 | 171 | 174 | 310,000 |
2011/04/22 | 167 | 172 | 163 | 171 | 123,000 |
2011/04/21 | 175 | 175 | 166 | 167 | 397,000 |
2011/04/20 | 163 | 173 | 163 | 171 | 410,000 |
2011/04/19 | 161 | 169 | 161 | 163 | 146,000 |
2011/04/18 | 162 | 164 | 162 | 163 | 132,000 |
2011/04/15 | 163 | 165 | 161 | 161 | 67,000 |
2011/04/14 | 161 | 165 | 161 | 163 | 83,000 |
2011/04/13 | 159 | 163 | 158 | 162 | 262,000 |
2011/04/12 | 163 | 164 | 160 | 162 | 103,000 |
2011/04/11 | 164 | 167 | 164 | 166 | 80,000 |
2011/04/08 | 161 | 166 | 155 | 166 | 215,000 |
2011/04/07 | 167 | 169 | 162 | 163 | 112,000 |
2011/04/06 | 173 | 174 | 167 | 169 | 121,000 |
2011/04/05 | 176 | 177 | 172 | 173 | 117,000 |
2011/04/04 | 183 | 186 | 179 | 179 | 124,000 |
2011/04/01 | 192 | 193 | 182 | 182 | 321,000 |
2011/03/31 | 189 | 191 | 181 | 187 | 746,000 |
2011/03/30 | 172 | 175 | 169 | 175 | 138,000 |
2011/03/29 | 169 | 170 | 164 | 170 | 178,000 |
2011/03/28 | 173 | 173 | 165 | 169 | 351,000 |
2011/03/25 | 171 | 176 | 171 | 173 | 196,000 |
2011/03/24 | 171 | 177 | 170 | 170 | 318,000 |
2011/03/23 | 167 | 174 | 167 | 170 | 290,000 |
2011/03/22 | 171 | 172 | 166 | 171 | 426,000 |
2011/03/18 | 148 | 164 | 147 | 164 | 600,000 |
2011/03/17 | 131 | 142 | 130 | 138 | 474,000 |
2011/03/16 | 130 | 142 | 130 | 140 | 713,000 |
2011/03/15 | 151 | 152 | 107 | 127 | 894,000 |
2011/03/14 | 151 | 175 | 151 | 157 | 636,000 |
2011/03/11 | 193 | 198 | 193 | 194 | 304,000 |
2011/03/10 | 201 | 202 | 198 | 198 | 191,000 |
2011/03/09 | 204 | 205 | 200 | 202 | 424,000 |
2011/03/08 | 204 | 207 | 201 | 202 | 280,000 |
2011/03/07 | 208 | 208 | 203 | 205 | 368,000 |
2011/03/04 | 208 | 208 | 204 | 204 | 406,000 |
2011/03/03 | 201 | 205 | 200 | 204 | 334,000 |
2011/03/02 | 197 | 203 | 197 | 199 | 476,000 |
2011/03/01 | 195 | 204 | 194 | 203 | 659,000 |
2011/02/28 | 191 | 197 | 188 | 195 | 293,000 |
2011/02/25 | 185 | 189 | 185 | 189 | 188,000 |
2011/02/24 | 189 | 190 | 184 | 186 | 295,000 |
2011/02/23 | 191 | 197 | 191 | 191 | 322,000 |
2011/02/22 | 199 | 200 | 196 | 196 | 579,000 |
2011/02/21 | 196 | 198 | 193 | 198 | 553,000 |
2011/02/18 | 190 | 197 | 190 | 197 | 1,057,000 |
2011/02/17 | 185 | 192 | 185 | 190 | 421,000 |
2011/02/16 | 185 | 186 | 184 | 185 | 228,000 |
2011/02/15 | 188 | 188 | 185 | 185 | 159,000 |
2011/02/14 | 189 | 189 | 185 | 186 | 220,000 |
2011/02/10 | 188 | 188 | 184 | 187 | 305,000 |
2011/02/09 | 185 | 187 | 184 | 186 | 374,000 |
2011/02/08 | 185 | 192 | 184 | 184 | 1,237,000 |
2011/02/07 | 184 | 185 | 182 | 182 | 296,000 |
2011/02/04 | 180 | 182 | 180 | 182 | 269,000 |
2011/02/03 | 181 | 181 | 179 | 181 | 202,000 |
2011/02/02 | 179 | 184 | 177 | 181 | 577,000 |
2011/02/01 | 171 | 176 | 170 | 176 | 202,000 |
2011/01/31 | 172 | 172 | 169 | 170 | 137,000 |
2011/01/28 | 176 | 176 | 172 | 172 | 131,000 |
2011/01/27 | 174 | 176 | 174 | 175 | 77,000 |
2011/01/26 | 174 | 174 | 172 | 172 | 85,000 |
2011/01/25 | 175 | 177 | 175 | 175 | 100,000 |
2011/01/24 | 171 | 175 | 169 | 173 | 224,000 |
2011/01/21 | 180 | 180 | 172 | 172 | 549,000 |
2011/01/20 | 182 | 184 | 177 | 178 | 852,000 |
2011/01/19 | 178 | 185 | 177 | 184 | 1,010,000 |
2011/01/18 | 174 | 177 | 173 | 176 | 229,000 |
2011/01/17 | 173 | 175 | 172 | 174 | 165,000 |
2011/01/14 | 172 | 172 | 170 | 171 | 93,000 |
2011/01/13 | 173 | 173 | 171 | 172 | 118,000 |
2011/01/12 | 176 | 177 | 172 | 172 | 169,000 |
2011/01/11 | 175 | 176 | 173 | 176 | 166,000 |
2011/01/07 | 174 | 176 | 173 | 173 | 140,000 |
2011/01/06 | 177 | 179 | 173 | 174 | 390,000 |
2011/01/05 | 167 | 176 | 165 | 176 | 467,000 |
2011/01/04 | 164 | 166 | 163 | 165 | 90,000 |