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 |
---|---|---|---|---|---|
2014/12/30 | 179 | 179 | 175 | 175 | 245,000 |
2014/12/29 | 179 | 180 | 177 | 179 | 348,000 |
2014/12/26 | 173 | 178 | 173 | 178 | 190,000 |
2014/12/25 | 174 | 175 | 173 | 173 | 226,000 |
2014/12/24 | 175 | 177 | 174 | 175 | 245,000 |
2014/12/22 | 175 | 176 | 173 | 175 | 255,000 |
2014/12/19 | 175 | 176 | 173 | 175 | 297,000 |
2014/12/18 | 174 | 176 | 172 | 175 | 396,000 |
2014/12/17 | 171 | 174 | 170 | 171 | 279,000 |
2014/12/16 | 176 | 177 | 172 | 172 | 443,000 |
2014/12/15 | 178 | 179 | 177 | 178 | 204,000 |
2014/12/12 | 177 | 181 | 177 | 179 | 414,000 |
2014/12/11 | 175 | 178 | 174 | 177 | 298,000 |
2014/12/10 | 179 | 183 | 177 | 177 | 331,000 |
2014/12/09 | 182 | 184 | 181 | 181 | 507,000 |
2014/12/08 | 183 | 184 | 181 | 184 | 525,000 |
2014/12/05 | 180 | 182 | 178 | 182 | 250,000 |
2014/12/04 | 177 | 181 | 176 | 180 | 444,000 |
2014/12/03 | 184 | 184 | 178 | 179 | 619,000 |
2014/12/02 | 181 | 184 | 181 | 183 | 286,000 |
2014/12/01 | 181 | 185 | 180 | 183 | 719,000 |
2014/11/28 | 179 | 180 | 178 | 180 | 205,000 |
2014/11/27 | 178 | 181 | 178 | 178 | 355,000 |
2014/11/26 | 180 | 180 | 177 | 178 | 317,000 |
2014/11/25 | 178 | 181 | 177 | 180 | 581,000 |
2014/11/21 | 175 | 177 | 172 | 177 | 295,000 |
2014/11/20 | 176 | 178 | 174 | 175 | 499,000 |
2014/11/19 | 175 | 178 | 175 | 175 | 612,000 |
2014/11/18 | 170 | 174 | 170 | 174 | 878,000 |
2014/11/17 | 169 | 172 | 168 | 168 | 703,000 |
2014/11/14 | 169 | 169 | 166 | 169 | 261,000 |
2014/11/13 | 166 | 168 | 166 | 168 | 179,000 |
2014/11/12 | 169 | 170 | 166 | 166 | 516,000 |
2014/11/11 | 171 | 171 | 166 | 167 | 701,000 |
2014/11/10 | 168 | 175 | 167 | 169 | 701,000 |
2014/11/07 | 169 | 169 | 167 | 168 | 224,000 |
2014/11/06 | 172 | 172 | 167 | 169 | 273,000 |
2014/11/05 | 167 | 172 | 167 | 172 | 210,000 |
2014/11/04 | 171 | 173 | 168 | 168 | 578,000 |
2014/10/31 | 163 | 168 | 163 | 168 | 434,000 |
2014/10/30 | 162 | 163 | 159 | 163 | 364,000 |
2014/10/29 | 159 | 162 | 159 | 161 | 209,000 |
2014/10/28 | 160 | 160 | 157 | 159 | 129,000 |
2014/10/27 | 161 | 161 | 158 | 160 | 116,000 |
2014/10/24 | 162 | 163 | 159 | 160 | 210,000 |
2014/10/23 | 159 | 161 | 158 | 159 | 121,000 |
2014/10/22 | 158 | 161 | 156 | 160 | 207,000 |
2014/10/21 | 159 | 159 | 153 | 153 | 311,000 |
2014/10/20 | 157 | 159 | 156 | 158 | 244,000 |
2014/10/17 | 157 | 158 | 152 | 152 | 412,000 |
2014/10/16 | 157 | 160 | 155 | 155 | 418,000 |
2014/10/15 | 155 | 164 | 153 | 162 | 680,000 |
2014/10/14 | 153 | 155 | 152 | 153 | 416,000 |
2014/10/10 | 157 | 160 | 152 | 156 | 737,000 |
2014/10/09 | 171 | 171 | 162 | 162 | 740,000 |
2014/10/08 | 168 | 171 | 167 | 168 | 609,000 |
2014/10/07 | 173 | 175 | 168 | 171 | 557,000 |
2014/10/06 | 174 | 176 | 172 | 173 | 600,000 |
2014/10/03 | 169 | 171 | 168 | 171 | 403,000 |
2014/10/02 | 172 | 172 | 166 | 167 | 1,272,000 |
2014/10/01 | 176 | 178 | 174 | 175 | 1,360,000 |
2014/09/30 | 176 | 178 | 175 | 177 | 877,000 |
2014/09/29 | 175 | 176 | 172 | 176 | 900,000 |
2014/09/26 | 174 | 174 | 171 | 173 | 294,000 |
2014/09/25 | 174 | 176 | 173 | 175 | 377,000 |
2014/09/24 | 175 | 175 | 171 | 173 | 303,000 |
2014/09/22 | 176 | 178 | 173 | 175 | 436,000 |
2014/09/19 | 172 | 176 | 172 | 175 | 587,000 |
2014/09/18 | 169 | 172 | 168 | 171 | 289,000 |
2014/09/17 | 171 | 171 | 168 | 168 | 473,000 |
2014/09/16 | 170 | 171 | 169 | 171 | 124,000 |
2014/09/12 | 174 | 175 | 170 | 170 | 518,000 |
2014/09/11 | 173 | 174 | 171 | 174 | 281,000 |
2014/09/10 | 173 | 173 | 170 | 172 | 304,000 |
2014/09/09 | 173 | 176 | 172 | 173 | 501,000 |
2014/09/08 | 172 | 174 | 171 | 173 | 239,000 |
2014/09/05 | 174 | 174 | 169 | 173 | 465,000 |
2014/09/04 | 177 | 177 | 171 | 173 | 535,000 |
2014/09/03 | 181 | 181 | 175 | 176 | 555,000 |
2014/09/02 | 176 | 181 | 176 | 179 | 721,000 |
2014/09/01 | 178 | 180 | 174 | 176 | 890,000 |
2014/08/29 | 180 | 181 | 175 | 180 | 1,426,000 |
2014/08/28 | 171 | 184 | 170 | 180 | 3,719,000 |
2014/08/27 | 165 | 169 | 165 | 169 | 436,000 |
2014/08/26 | 162 | 169 | 161 | 166 | 859,000 |
2014/08/25 | 159 | 162 | 158 | 161 | 269,000 |
2014/08/22 | 162 | 162 | 157 | 159 | 367,000 |
2014/08/21 | 160 | 161 | 159 | 161 | 201,000 |
2014/08/20 | 161 | 162 | 158 | 159 | 299,000 |
2014/08/19 | 164 | 164 | 159 | 161 | 526,000 |
2014/08/18 | 157 | 164 | 157 | 163 | 523,000 |
2014/08/15 | 157 | 158 | 155 | 156 | 306,000 |
2014/08/14 | 152 | 158 | 152 | 157 | 390,000 |
2014/08/13 | 150 | 151 | 147 | 151 | 501,000 |
2014/08/12 | 153 | 155 | 153 | 153 | 385,000 |
2014/08/11 | 156 | 157 | 149 | 156 | 830,000 |
2014/08/08 | 164 | 165 | 142 | 154 | 1,692,000 |
2014/08/07 | 162 | 168 | 162 | 167 | 514,000 |
2014/08/06 | 164 | 164 | 161 | 162 | 450,000 |
2014/08/05 | 170 | 170 | 165 | 165 | 416,000 |
2014/08/04 | 163 | 170 | 163 | 168 | 593,000 |
2014/08/01 | 165 | 165 | 162 | 164 | 460,000 |
2014/07/31 | 168 | 170 | 166 | 166 | 468,000 |
2014/07/30 | 171 | 171 | 168 | 168 | 586,000 |
2014/07/29 | 173 | 173 | 169 | 170 | 557,000 |
2014/07/28 | 171 | 174 | 170 | 173 | 373,000 |
2014/07/25 | 171 | 173 | 168 | 170 | 684,000 |
2014/07/24 | 174 | 175 | 170 | 173 | 534,000 |
2014/07/23 | 177 | 178 | 171 | 172 | 849,000 |
2014/07/22 | 176 | 181 | 176 | 177 | 792,000 |
2014/07/18 | 175 | 182 | 172 | 178 | 1,861,000 |
2014/07/17 | 184 | 185 | 175 | 175 | 1,898,000 |
2014/07/16 | 190 | 192 | 184 | 184 | 2,219,000 |
2014/07/15 | 205 | 209 | 183 | 190 | 9,149,000 |
2014/07/14 | 172 | 211 | 170 | 200 | 24,587,000 |
2014/07/11 | 162 | 167 | 160 | 166 | 764,000 |
2014/07/10 | 175 | 176 | 163 | 165 | 1,311,000 |
2014/07/09 | 178 | 180 | 170 | 173 | 1,098,000 |
2014/07/08 | 175 | 182 | 172 | 178 | 2,495,000 |
2014/07/07 | 174 | 175 | 170 | 173 | 722,000 |
2014/07/04 | 170 | 175 | 167 | 175 | 694,000 |
2014/07/03 | 171 | 174 | 166 | 167 | 1,183,000 |
2014/07/02 | 169 | 171 | 166 | 170 | 708,000 |
2014/07/01 | 167 | 171 | 165 | 169 | 1,090,000 |
2014/06/30 | 163 | 166 | 161 | 166 | 531,000 |
2014/06/27 | 163 | 165 | 159 | 161 | 526,000 |
2014/06/26 | 159 | 165 | 157 | 163 | 573,000 |
2014/06/25 | 157 | 160 | 156 | 156 | 426,000 |
2014/06/24 | 163 | 163 | 155 | 160 | 618,000 |
2014/06/23 | 167 | 168 | 163 | 163 | 716,000 |
2014/06/20 | 159 | 166 | 159 | 164 | 1,350,000 |
2014/06/19 | 162 | 162 | 159 | 161 | 593,000 |
2014/06/18 | 154 | 162 | 153 | 162 | 789,000 |
2014/06/17 | 153 | 154 | 151 | 154 | 323,000 |
2014/06/16 | 156 | 158 | 151 | 152 | 990,000 |
2014/06/13 | 146 | 153 | 146 | 153 | 801,000 |
2014/06/12 | 144 | 147 | 144 | 146 | 236,000 |
2014/06/11 | 145 | 146 | 144 | 146 | 152,000 |
2014/06/10 | 146 | 147 | 144 | 144 | 227,000 |
2014/06/09 | 145 | 147 | 145 | 147 | 187,000 |
2014/06/06 | 146 | 147 | 144 | 145 | 342,000 |
2014/06/05 | 144 | 147 | 144 | 146 | 472,000 |
2014/06/04 | 141 | 145 | 140 | 143 | 449,000 |
2014/06/03 | 141 | 144 | 141 | 143 | 716,000 |
2014/06/02 | 136 | 137 | 135 | 137 | 141,000 |
2014/05/30 | 138 | 138 | 133 | 134 | 417,000 |
2014/05/29 | 138 | 139 | 136 | 137 | 118,000 |
2014/05/28 | 140 | 140 | 137 | 138 | 251,000 |
2014/05/27 | 139 | 140 | 138 | 140 | 148,000 |
2014/05/26 | 139 | 140 | 139 | 140 | 111,000 |
2014/05/23 | 139 | 139 | 136 | 137 | 159,000 |
2014/05/22 | 134 | 138 | 133 | 137 | 139,000 |
2014/05/21 | 134 | 136 | 129 | 133 | 580,000 |
2014/05/20 | 139 | 140 | 136 | 137 | 231,000 |
2014/05/19 | 144 | 146 | 140 | 140 | 258,000 |
2014/05/16 | 145 | 146 | 143 | 144 | 299,000 |
2014/05/15 | 147 | 148 | 144 | 148 | 117,000 |
2014/05/14 | 144 | 148 | 144 | 147 | 163,000 |
2014/05/13 | 144 | 146 | 144 | 146 | 181,000 |
2014/05/12 | 140 | 146 | 140 | 144 | 344,000 |
2014/05/09 | 137 | 145 | 136 | 142 | 674,000 |
2014/05/08 | 137 | 138 | 136 | 136 | 86,000 |
2014/05/07 | 138 | 139 | 136 | 137 | 136,000 |
2014/05/02 | 138 | 140 | 138 | 138 | 213,000 |
2014/05/01 | 136 | 138 | 134 | 137 | 239,000 |
2014/04/30 | 136 | 138 | 136 | 136 | 93,000 |
2014/04/28 | 137 | 137 | 135 | 136 | 63,000 |
2014/04/25 | 135 | 137 | 134 | 137 | 63,000 |
2014/04/24 | 136 | 136 | 134 | 135 | 87,000 |
2014/04/23 | 134 | 137 | 134 | 136 | 151,000 |
2014/04/22 | 134 | 135 | 133 | 133 | 100,000 |
2014/04/21 | 137 | 137 | 133 | 134 | 98,000 |
2014/04/18 | 135 | 137 | 134 | 137 | 122,000 |
2014/04/17 | 135 | 135 | 133 | 133 | 108,000 |
2014/04/16 | 131 | 135 | 131 | 135 | 70,000 |
2014/04/15 | 134 | 134 | 132 | 132 | 97,000 |
2014/04/14 | 131 | 135 | 131 | 133 | 65,000 |
2014/04/11 | 130 | 133 | 130 | 131 | 191,000 |
2014/04/10 | 135 | 136 | 133 | 133 | 86,000 |
2014/04/09 | 133 | 136 | 133 | 133 | 111,000 |
2014/04/08 | 138 | 139 | 136 | 136 | 103,000 |
2014/04/07 | 139 | 140 | 138 | 139 | 74,000 |
2014/04/04 | 138 | 141 | 138 | 141 | 121,000 |
2014/04/03 | 139 | 140 | 138 | 138 | 142,000 |
2014/04/02 | 139 | 140 | 137 | 139 | 176,000 |
2014/04/01 | 139 | 140 | 138 | 139 | 137,000 |
2014/03/31 | 140 | 141 | 137 | 140 | 126,000 |
2014/03/28 | 137 | 139 | 135 | 139 | 87,000 |
2014/03/27 | 139 | 139 | 135 | 137 | 138,000 |
2014/03/26 | 139 | 140 | 138 | 139 | 134,000 |
2014/03/25 | 138 | 139 | 136 | 138 | 138,000 |
2014/03/24 | 131 | 138 | 131 | 136 | 304,000 |
2014/03/20 | 136 | 136 | 130 | 131 | 267,000 |
2014/03/19 | 135 | 137 | 135 | 135 | 97,000 |
2014/03/18 | 135 | 138 | 135 | 135 | 194,000 |
2014/03/17 | 134 | 137 | 133 | 134 | 148,000 |
2014/03/14 | 137 | 138 | 134 | 134 | 353,000 |
2014/03/13 | 137 | 139 | 137 | 138 | 66,000 |
2014/03/12 | 139 | 140 | 137 | 139 | 73,000 |
2014/03/11 | 139 | 140 | 138 | 140 | 114,000 |
2014/03/10 | 142 | 142 | 139 | 139 | 177,000 |
2014/03/07 | 142 | 144 | 141 | 144 | 140,000 |
2014/03/06 | 136 | 141 | 136 | 141 | 120,000 |
2014/03/05 | 136 | 139 | 136 | 138 | 153,000 |
2014/03/04 | 135 | 137 | 135 | 136 | 182,000 |
2014/03/03 | 136 | 136 | 131 | 135 | 476,000 |
2014/02/28 | 140 | 140 | 138 | 138 | 150,000 |
2014/02/27 | 140 | 141 | 139 | 139 | 93,000 |
2014/02/26 | 141 | 142 | 140 | 141 | 48,000 |
2014/02/25 | 142 | 142 | 139 | 142 | 119,000 |
2014/02/24 | 143 | 144 | 139 | 140 | 233,000 |
2014/02/21 | 142 | 144 | 140 | 143 | 232,000 |
2014/02/20 | 143 | 143 | 141 | 141 | 124,000 |
2014/02/19 | 144 | 144 | 142 | 143 | 109,000 |
2014/02/18 | 145 | 145 | 143 | 145 | 160,000 |
2014/02/17 | 141 | 144 | 137 | 144 | 237,000 |
2014/02/14 | 144 | 145 | 135 | 138 | 585,000 |
2014/02/13 | 147 | 149 | 143 | 143 | 363,000 |
2014/02/12 | 141 | 148 | 140 | 147 | 423,000 |
2014/02/10 | 143 | 145 | 138 | 140 | 605,000 |
2014/02/07 | 145 | 151 | 143 | 143 | 732,000 |
2014/02/06 | 139 | 144 | 139 | 142 | 201,000 |
2014/02/05 | 144 | 145 | 138 | 139 | 415,000 |
2014/02/04 | 137 | 144 | 136 | 139 | 881,000 |
2014/02/03 | 154 | 156 | 144 | 146 | 797,000 |
2014/01/31 | 161 | 162 | 154 | 159 | 585,000 |
2014/01/30 | 160 | 164 | 159 | 161 | 526,000 |
2014/01/29 | 162 | 163 | 159 | 163 | 350,000 |
2014/01/28 | 160 | 164 | 159 | 160 | 335,000 |
2014/01/27 | 161 | 163 | 159 | 160 | 621,000 |
2014/01/24 | 165 | 166 | 163 | 165 | 509,000 |
2014/01/23 | 172 | 172 | 166 | 166 | 426,000 |
2014/01/22 | 174 | 174 | 168 | 172 | 343,000 |
2014/01/21 | 173 | 175 | 172 | 174 | 482,000 |
2014/01/20 | 174 | 177 | 172 | 175 | 1,021,000 |
2014/01/17 | 166 | 171 | 165 | 171 | 507,000 |
2014/01/16 | 170 | 170 | 165 | 165 | 352,000 |
2014/01/15 | 168 | 171 | 165 | 167 | 611,000 |
2014/01/14 | 166 | 168 | 164 | 165 | 400,000 |
2014/01/10 | 174 | 174 | 168 | 171 | 721,000 |
2014/01/09 | 175 | 175 | 170 | 173 | 884,000 |
2014/01/08 | 162 | 174 | 162 | 173 | 1,563,000 |
2014/01/07 | 168 | 168 | 161 | 163 | 532,000 |
2014/01/06 | 165 | 168 | 162 | 166 | 562,000 |