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 |
---|---|---|---|---|---|
2013/12/30 | 168 | 169 | 166 | 168 | 608,000 |
2013/12/27 | 165 | 169 | 162 | 169 | 991,000 |
2013/12/26 | 160 | 166 | 159 | 164 | 827,000 |
2013/12/25 | 154 | 160 | 154 | 159 | 1,537,000 |
2013/12/24 | 161 | 163 | 156 | 157 | 978,000 |
2013/12/20 | 161 | 165 | 158 | 161 | 1,555,000 |
2013/12/19 | 170 | 170 | 162 | 163 | 1,685,000 |
2013/12/18 | 166 | 170 | 165 | 168 | 1,653,000 |
2013/12/17 | 172 | 180 | 167 | 167 | 6,747,000 |
2013/12/16 | 167 | 172 | 165 | 168 | 2,785,000 |
2013/12/13 | 158 | 175 | 157 | 169 | 10,038,000 |
2013/12/12 | 152 | 156 | 152 | 155 | 1,610,000 |
2013/12/11 | 148 | 157 | 148 | 152 | 3,171,000 |
2013/12/10 | 148 | 149 | 146 | 147 | 1,190,000 |
2013/12/09 | 151 | 152 | 149 | 149 | 2,431,000 |
2013/12/06 | 152 | 153 | 147 | 150 | 3,891,000 |
2013/12/05 | 144 | 157 | 142 | 153 | 9,558,000 |
2013/12/04 | 134 | 136 | 134 | 134 | 143,000 |
2013/12/03 | 138 | 138 | 135 | 135 | 106,000 |
2013/12/02 | 136 | 138 | 135 | 136 | 176,000 |
2013/11/29 | 135 | 135 | 134 | 134 | 200,000 |
2013/11/28 | 137 | 137 | 135 | 135 | 130,000 |
2013/11/27 | 137 | 137 | 135 | 136 | 147,000 |
2013/11/26 | 138 | 138 | 136 | 137 | 99,000 |
2013/11/25 | 136 | 138 | 135 | 138 | 143,000 |
2013/11/22 | 136 | 137 | 135 | 135 | 232,000 |
2013/11/21 | 135 | 137 | 134 | 135 | 214,000 |
2013/11/20 | 134 | 137 | 134 | 136 | 134,000 |
2013/11/19 | 136 | 137 | 135 | 135 | 115,000 |
2013/11/18 | 133 | 139 | 133 | 136 | 344,000 |
2013/11/15 | 134 | 135 | 134 | 135 | 174,000 |
2013/11/14 | 132 | 135 | 132 | 134 | 113,000 |
2013/11/13 | 133 | 134 | 132 | 132 | 100,000 |
2013/11/12 | 131 | 136 | 131 | 133 | 150,000 |
2013/11/11 | 131 | 132 | 130 | 131 | 178,000 |
2013/11/08 | 136 | 136 | 130 | 131 | 250,000 |
2013/11/07 | 137 | 137 | 134 | 136 | 126,000 |
2013/11/06 | 134 | 139 | 134 | 138 | 42,000 |
2013/11/05 | 138 | 138 | 134 | 136 | 69,000 |
2013/11/01 | 137 | 137 | 134 | 135 | 86,000 |
2013/10/31 | 138 | 139 | 135 | 137 | 135,000 |
2013/10/30 | 140 | 140 | 137 | 138 | 194,000 |
2013/10/29 | 141 | 141 | 139 | 140 | 70,000 |
2013/10/28 | 138 | 141 | 137 | 141 | 74,000 |
2013/10/25 | 141 | 141 | 137 | 137 | 132,000 |
2013/10/24 | 138 | 141 | 136 | 140 | 137,000 |
2013/10/23 | 143 | 143 | 138 | 138 | 199,000 |
2013/10/22 | 141 | 143 | 140 | 143 | 263,000 |
2013/10/21 | 138 | 140 | 138 | 139 | 106,000 |
2013/10/18 | 138 | 138 | 137 | 138 | 111,000 |
2013/10/17 | 139 | 140 | 137 | 139 | 263,000 |
2013/10/16 | 137 | 140 | 136 | 137 | 121,000 |
2013/10/15 | 138 | 139 | 134 | 138 | 180,000 |
2013/10/11 | 134 | 138 | 134 | 138 | 208,000 |
2013/10/10 | 132 | 133 | 131 | 133 | 123,000 |
2013/10/09 | 125 | 130 | 125 | 129 | 124,000 |
2013/10/08 | 124 | 127 | 124 | 125 | 516,000 |
2013/10/07 | 133 | 133 | 121 | 129 | 350,000 |
2013/10/04 | 132 | 134 | 132 | 132 | 111,000 |
2013/10/03 | 138 | 138 | 134 | 135 | 104,000 |
2013/10/02 | 142 | 143 | 137 | 137 | 180,000 |
2013/10/01 | 143 | 143 | 141 | 142 | 105,000 |
2013/09/30 | 143 | 144 | 141 | 143 | 78,000 |
2013/09/27 | 145 | 146 | 144 | 145 | 150,000 |
2013/09/26 | 142 | 144 | 139 | 144 | 142,000 |
2013/09/25 | 148 | 148 | 141 | 142 | 218,000 |
2013/09/24 | 142 | 148 | 141 | 147 | 602,000 |
2013/09/20 | 142 | 143 | 140 | 142 | 160,000 |
2013/09/19 | 140 | 142 | 138 | 142 | 289,000 |
2013/09/18 | 138 | 140 | 137 | 138 | 341,000 |
2013/09/17 | 138 | 141 | 137 | 138 | 408,000 |
2013/09/13 | 134 | 136 | 134 | 136 | 360,000 |
2013/09/12 | 133 | 135 | 132 | 134 | 119,000 |
2013/09/11 | 134 | 134 | 131 | 133 | 140,000 |
2013/09/10 | 132 | 133 | 131 | 132 | 76,000 |
2013/09/09 | 131 | 132 | 129 | 131 | 135,000 |
2013/09/06 | 134 | 134 | 127 | 129 | 97,000 |
2013/09/05 | 137 | 137 | 131 | 133 | 101,000 |
2013/09/04 | 129 | 135 | 128 | 134 | 114,000 |
2013/09/03 | 128 | 129 | 127 | 129 | 86,000 |
2013/09/02 | 127 | 127 | 124 | 126 | 71,000 |
2013/08/30 | 129 | 129 | 123 | 124 | 270,000 |
2013/08/29 | 129 | 130 | 128 | 128 | 58,000 |
2013/08/28 | 132 | 132 | 126 | 129 | 182,000 |
2013/08/27 | 132 | 133 | 132 | 133 | 23,000 |
2013/08/26 | 132 | 137 | 131 | 133 | 52,000 |
2013/08/23 | 131 | 133 | 130 | 131 | 100,000 |
2013/08/22 | 129 | 130 | 129 | 130 | 50,000 |
2013/08/21 | 132 | 132 | 128 | 129 | 178,000 |
2013/08/20 | 133 | 134 | 133 | 133 | 62,000 |
2013/08/19 | 136 | 137 | 136 | 136 | 26,000 |
2013/08/16 | 134 | 136 | 134 | 136 | 64,000 |
2013/08/15 | 138 | 138 | 136 | 136 | 37,000 |
2013/08/14 | 136 | 138 | 132 | 138 | 183,000 |
2013/08/13 | 132 | 138 | 132 | 137 | 138,000 |
2013/08/12 | 135 | 136 | 132 | 133 | 270,000 |
2013/08/09 | 147 | 147 | 140 | 140 | 193,000 |
2013/08/08 | 144 | 149 | 144 | 145 | 72,000 |
2013/08/07 | 146 | 150 | 145 | 147 | 72,000 |
2013/08/06 | 145 | 150 | 144 | 150 | 66,000 |
2013/08/05 | 144 | 147 | 144 | 146 | 44,000 |
2013/08/02 | 141 | 146 | 141 | 146 | 94,000 |
2013/08/01 | 139 | 141 | 138 | 140 | 86,000 |
2013/07/31 | 140 | 143 | 140 | 140 | 67,000 |
2013/07/30 | 140 | 144 | 140 | 144 | 94,000 |
2013/07/29 | 146 | 146 | 140 | 140 | 139,000 |
2013/07/26 | 148 | 149 | 147 | 148 | 126,000 |
2013/07/25 | 150 | 150 | 148 | 148 | 101,000 |
2013/07/24 | 153 | 154 | 151 | 152 | 141,000 |
2013/07/23 | 150 | 154 | 148 | 153 | 136,000 |
2013/07/22 | 149 | 150 | 146 | 150 | 83,000 |
2013/07/19 | 153 | 153 | 146 | 149 | 201,000 |
2013/07/18 | 152 | 154 | 152 | 153 | 78,000 |
2013/07/17 | 151 | 155 | 148 | 154 | 142,000 |
2013/07/16 | 153 | 154 | 150 | 150 | 172,000 |
2013/07/12 | 153 | 155 | 151 | 151 | 118,000 |
2013/07/11 | 154 | 154 | 150 | 153 | 89,000 |
2013/07/10 | 155 | 155 | 152 | 152 | 160,000 |
2013/07/09 | 155 | 155 | 150 | 155 | 167,000 |
2013/07/08 | 157 | 157 | 150 | 150 | 237,000 |
2013/07/05 | 151 | 153 | 150 | 152 | 152,000 |
2013/07/04 | 147 | 149 | 146 | 149 | 94,000 |
2013/07/03 | 149 | 150 | 146 | 146 | 120,000 |
2013/07/02 | 144 | 149 | 143 | 149 | 154,000 |
2013/07/01 | 142 | 143 | 139 | 143 | 122,000 |
2013/06/28 | 137 | 141 | 137 | 141 | 168,000 |
2013/06/27 | 136 | 136 | 131 | 135 | 155,000 |
2013/06/26 | 140 | 140 | 132 | 133 | 125,000 |
2013/06/25 | 140 | 142 | 136 | 137 | 89,000 |
2013/06/24 | 144 | 144 | 138 | 140 | 87,000 |
2013/06/21 | 139 | 142 | 137 | 142 | 143,000 |
2013/06/20 | 147 | 147 | 144 | 144 | 106,000 |
2013/06/19 | 147 | 150 | 146 | 148 | 228,000 |
2013/06/18 | 143 | 148 | 142 | 147 | 212,000 |
2013/06/17 | 135 | 142 | 134 | 139 | 192,000 |
2013/06/14 | 139 | 141 | 136 | 136 | 268,000 |
2013/06/13 | 143 | 143 | 136 | 136 | 190,000 |
2013/06/12 | 135 | 147 | 135 | 143 | 177,000 |
2013/06/11 | 146 | 146 | 138 | 140 | 216,000 |
2013/06/10 | 140 | 149 | 140 | 146 | 242,000 |
2013/06/07 | 138 | 138 | 127 | 133 | 524,000 |
2013/06/06 | 147 | 152 | 141 | 142 | 414,000 |
2013/06/05 | 157 | 158 | 154 | 154 | 657,000 |
2013/06/04 | 142 | 148 | 137 | 147 | 645,000 |
2013/06/03 | 151 | 152 | 144 | 145 | 591,000 |
2013/05/31 | 163 | 165 | 155 | 156 | 866,000 |
2013/05/30 | 159 | 165 | 158 | 161 | 756,000 |
2013/05/29 | 163 | 166 | 157 | 162 | 532,000 |
2013/05/28 | 154 | 162 | 153 | 158 | 610,000 |
2013/05/27 | 168 | 168 | 155 | 157 | 705,000 |
2013/05/24 | 166 | 173 | 161 | 169 | 1,127,000 |
2013/05/23 | 173 | 178 | 161 | 161 | 2,390,000 |
2013/05/22 | 200 | 205 | 186 | 186 | 3,153,000 |
2013/05/21 | 178 | 185 | 168 | 185 | 3,173,000 |
2013/05/20 | 162 | 186 | 161 | 178 | 9,921,000 |
2013/05/17 | 138 | 148 | 135 | 147 | 1,683,000 |
2013/05/16 | 140 | 140 | 130 | 133 | 643,000 |
2013/05/15 | 135 | 145 | 135 | 139 | 1,518,000 |
2013/05/14 | 136 | 137 | 134 | 134 | 470,000 |
2013/05/13 | 135 | 135 | 133 | 135 | 593,000 |
2013/05/10 | 135 | 135 | 131 | 131 | 888,000 |
2013/05/09 | 127 | 130 | 126 | 129 | 959,000 |
2013/05/08 | 125 | 128 | 125 | 127 | 417,000 |
2013/05/07 | 124 | 126 | 124 | 125 | 211,000 |
2013/05/02 | 124 | 124 | 122 | 123 | 113,000 |
2013/05/01 | 123 | 124 | 123 | 124 | 75,000 |
2013/04/30 | 124 | 124 | 122 | 122 | 236,000 |
2013/04/26 | 125 | 126 | 124 | 125 | 252,000 |
2013/04/25 | 124 | 125 | 123 | 125 | 345,000 |
2013/04/24 | 123 | 124 | 121 | 124 | 436,000 |
2013/04/23 | 121 | 123 | 120 | 121 | 313,000 |
2013/04/22 | 119 | 121 | 119 | 120 | 283,000 |
2013/04/19 | 118 | 119 | 117 | 118 | 98,000 |
2013/04/18 | 117 | 119 | 117 | 118 | 241,000 |
2013/04/17 | 119 | 120 | 117 | 118 | 150,000 |
2013/04/16 | 116 | 119 | 116 | 119 | 252,000 |
2013/04/15 | 122 | 122 | 120 | 120 | 59,000 |
2013/04/12 | 122 | 123 | 120 | 121 | 195,000 |
2013/04/11 | 122 | 123 | 121 | 123 | 157,000 |
2013/04/10 | 119 | 122 | 119 | 122 | 232,000 |
2013/04/09 | 123 | 123 | 116 | 118 | 319,000 |
2013/04/08 | 117 | 123 | 117 | 122 | 521,000 |
2013/04/05 | 115 | 117 | 114 | 115 | 334,000 |
2013/04/04 | 112 | 115 | 109 | 115 | 161,000 |
2013/04/03 | 111 | 112 | 110 | 112 | 156,000 |
2013/04/02 | 108 | 112 | 106 | 110 | 176,000 |
2013/04/01 | 115 | 115 | 110 | 110 | 162,000 |
2013/03/29 | 118 | 118 | 114 | 116 | 234,000 |
2013/03/28 | 121 | 121 | 116 | 118 | 281,000 |
2013/03/27 | 122 | 124 | 121 | 121 | 319,000 |
2013/03/26 | 126 | 128 | 122 | 124 | 1,104,000 |
2013/03/25 | 124 | 128 | 123 | 127 | 1,351,000 |
2013/03/22 | 122 | 124 | 122 | 122 | 319,000 |
2013/03/21 | 122 | 125 | 122 | 122 | 506,000 |
2013/03/19 | 121 | 123 | 121 | 122 | 122,000 |
2013/03/18 | 122 | 122 | 119 | 119 | 246,000 |
2013/03/15 | 122 | 124 | 121 | 123 | 187,000 |
2013/03/14 | 120 | 122 | 119 | 121 | 164,000 |
2013/03/13 | 121 | 121 | 117 | 119 | 120,000 |
2013/03/12 | 128 | 129 | 120 | 121 | 480,000 |
2013/03/11 | 122 | 125 | 122 | 124 | 425,000 |
2013/03/08 | 117 | 121 | 117 | 120 | 479,000 |
2013/03/07 | 119 | 119 | 117 | 117 | 110,000 |
2013/03/06 | 119 | 119 | 117 | 117 | 109,000 |
2013/03/05 | 118 | 120 | 117 | 117 | 173,000 |
2013/03/04 | 116 | 119 | 116 | 118 | 202,000 |
2013/03/01 | 114 | 117 | 114 | 115 | 261,000 |
2013/02/28 | 113 | 114 | 112 | 114 | 168,000 |
2013/02/27 | 111 | 114 | 109 | 113 | 199,000 |
2013/02/26 | 109 | 111 | 108 | 109 | 153,000 |
2013/02/25 | 112 | 114 | 110 | 111 | 337,000 |
2013/02/22 | 111 | 112 | 110 | 112 | 175,000 |
2013/02/21 | 110 | 112 | 110 | 111 | 106,000 |
2013/02/20 | 111 | 112 | 110 | 111 | 92,000 |
2013/02/19 | 111 | 111 | 109 | 110 | 107,000 |
2013/02/18 | 106 | 111 | 106 | 111 | 139,000 |
2013/02/15 | 110 | 111 | 106 | 107 | 152,000 |
2013/02/14 | 108 | 110 | 107 | 109 | 118,000 |
2013/02/13 | 110 | 111 | 104 | 106 | 396,000 |
2013/02/12 | 114 | 116 | 110 | 110 | 289,000 |
2013/02/08 | 121 | 121 | 113 | 114 | 511,000 |
2013/02/07 | 122 | 123 | 119 | 121 | 181,000 |
2013/02/06 | 121 | 124 | 120 | 122 | 314,000 |
2013/02/05 | 119 | 120 | 119 | 119 | 60,000 |
2013/02/04 | 119 | 121 | 118 | 121 | 211,000 |
2013/02/01 | 120 | 120 | 118 | 118 | 215,000 |
2013/01/31 | 121 | 122 | 119 | 120 | 115,000 |
2013/01/30 | 120 | 123 | 119 | 121 | 387,000 |
2013/01/29 | 118 | 119 | 117 | 119 | 120,000 |
2013/01/28 | 119 | 119 | 117 | 117 | 166,000 |
2013/01/25 | 116 | 120 | 114 | 117 | 915,000 |
2013/01/24 | 114 | 114 | 112 | 112 | 194,000 |
2013/01/23 | 116 | 117 | 113 | 114 | 184,000 |
2013/01/22 | 115 | 119 | 115 | 117 | 226,000 |
2013/01/21 | 113 | 116 | 113 | 116 | 148,000 |
2013/01/18 | 111 | 114 | 111 | 113 | 218,000 |
2013/01/17 | 113 | 114 | 109 | 109 | 217,000 |
2013/01/16 | 117 | 117 | 113 | 113 | 181,000 |
2013/01/15 | 118 | 119 | 116 | 118 | 275,000 |
2013/01/11 | 118 | 119 | 116 | 116 | 196,000 |
2013/01/10 | 112 | 117 | 112 | 116 | 199,000 |
2013/01/09 | 109 | 114 | 108 | 113 | 292,000 |
2013/01/08 | 112 | 112 | 110 | 110 | 190,000 |
2013/01/07 | 110 | 112 | 110 | 112 | 351,000 |
2013/01/04 | 108 | 110 | 107 | 108 | 270,000 |