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 |
---|---|---|---|---|---|
2015/12/30 | 176 | 178 | 172 | 173 | 476,000 |
2015/12/29 | 174 | 176 | 172 | 175 | 532,000 |
2015/12/28 | 165 | 174 | 165 | 174 | 998,000 |
2015/12/25 | 162 | 165 | 162 | 163 | 579,000 |
2015/12/24 | 166 | 168 | 162 | 163 | 507,000 |
2015/12/22 | 170 | 170 | 166 | 166 | 485,000 |
2015/12/21 | 169 | 170 | 166 | 168 | 739,000 |
2015/12/18 | 174 | 177 | 172 | 173 | 515,000 |
2015/12/17 | 178 | 179 | 175 | 176 | 646,000 |
2015/12/16 | 175 | 176 | 174 | 176 | 411,000 |
2015/12/15 | 181 | 181 | 173 | 174 | 982,000 |
2015/12/14 | 181 | 182 | 178 | 181 | 1,041,000 |
2015/12/11 | 183 | 187 | 183 | 186 | 658,000 |
2015/12/10 | 183 | 185 | 183 | 184 | 630,000 |
2015/12/09 | 186 | 187 | 182 | 183 | 750,000 |
2015/12/08 | 188 | 190 | 185 | 186 | 574,000 |
2015/12/07 | 192 | 194 | 190 | 190 | 673,000 |
2015/12/04 | 187 | 191 | 186 | 189 | 1,261,000 |
2015/12/03 | 197 | 197 | 187 | 190 | 1,567,000 |
2015/12/02 | 200 | 200 | 195 | 197 | 867,000 |
2015/12/01 | 200 | 201 | 198 | 200 | 743,000 |
2015/11/30 | 198 | 204 | 196 | 198 | 2,076,000 |
2015/11/27 | 197 | 197 | 193 | 196 | 1,836,000 |
2015/11/26 | 195 | 201 | 195 | 197 | 2,748,000 |
2015/11/25 | 204 | 210 | 196 | 201 | 9,465,000 |
2015/11/24 | 195 | 199 | 185 | 189 | 7,687,000 |
2015/11/20 | 164 | 179 | 164 | 178 | 2,659,000 |
2015/11/19 | 162 | 162 | 160 | 162 | 215,000 |
2015/11/18 | 160 | 161 | 160 | 161 | 91,000 |
2015/11/17 | 159 | 160 | 158 | 160 | 226,000 |
2015/11/16 | 157 | 158 | 155 | 157 | 235,000 |
2015/11/13 | 159 | 160 | 159 | 160 | 187,000 |
2015/11/12 | 163 | 163 | 159 | 161 | 249,000 |
2015/11/11 | 167 | 167 | 158 | 163 | 743,000 |
2015/11/10 | 168 | 170 | 165 | 167 | 435,000 |
2015/11/09 | 167 | 170 | 167 | 170 | 264,000 |
2015/11/06 | 163 | 167 | 162 | 166 | 158,000 |
2015/11/05 | 164 | 166 | 163 | 163 | 186,000 |
2015/11/04 | 166 | 168 | 162 | 164 | 329,000 |
2015/11/02 | 168 | 169 | 165 | 166 | 239,000 |
2015/10/30 | 170 | 172 | 168 | 170 | 267,000 |
2015/10/29 | 169 | 171 | 168 | 171 | 463,000 |
2015/10/28 | 168 | 170 | 165 | 168 | 276,000 |
2015/10/27 | 171 | 171 | 167 | 168 | 250,000 |
2015/10/26 | 170 | 172 | 167 | 171 | 371,000 |
2015/10/23 | 170 | 173 | 168 | 170 | 552,000 |
2015/10/22 | 165 | 172 | 162 | 168 | 1,683,000 |
2015/10/21 | 151 | 166 | 150 | 165 | 1,235,000 |
2015/10/20 | 153 | 153 | 150 | 151 | 104,000 |
2015/10/19 | 155 | 155 | 153 | 153 | 113,000 |
2015/10/16 | 156 | 158 | 154 | 155 | 145,000 |
2015/10/15 | 150 | 156 | 150 | 155 | 319,000 |
2015/10/14 | 158 | 159 | 145 | 150 | 883,000 |
2015/10/13 | 158 | 164 | 157 | 160 | 378,000 |
2015/10/09 | 155 | 160 | 155 | 160 | 450,000 |
2015/10/08 | 155 | 156 | 152 | 156 | 342,000 |
2015/10/07 | 143 | 157 | 143 | 157 | 971,000 |
2015/10/06 | 145 | 146 | 142 | 143 | 248,000 |
2015/10/05 | 142 | 144 | 142 | 144 | 239,000 |
2015/10/02 | 141 | 149 | 138 | 140 | 549,000 |
2015/10/01 | 140 | 141 | 138 | 141 | 135,000 |
2015/09/30 | 137 | 140 | 135 | 139 | 381,000 |
2015/09/29 | 139 | 139 | 134 | 134 | 301,000 |
2015/09/28 | 142 | 142 | 139 | 141 | 138,000 |
2015/09/25 | 139 | 141 | 138 | 141 | 299,000 |
2015/09/24 | 142 | 142 | 140 | 140 | 223,000 |
2015/09/18 | 143 | 144 | 142 | 142 | 142,000 |
2015/09/17 | 145 | 146 | 144 | 144 | 238,000 |
2015/09/16 | 145 | 146 | 143 | 144 | 270,000 |
2015/09/15 | 146 | 146 | 143 | 143 | 155,000 |
2015/09/14 | 148 | 148 | 145 | 145 | 159,000 |
2015/09/11 | 149 | 150 | 146 | 146 | 344,000 |
2015/09/10 | 146 | 148 | 146 | 147 | 125,000 |
2015/09/09 | 145 | 149 | 145 | 149 | 187,000 |
2015/09/08 | 146 | 146 | 142 | 142 | 89,000 |
2015/09/07 | 145 | 148 | 143 | 145 | 110,000 |
2015/09/04 | 149 | 149 | 146 | 147 | 158,000 |
2015/09/03 | 150 | 151 | 149 | 149 | 232,000 |
2015/09/02 | 147 | 151 | 147 | 148 | 291,000 |
2015/09/01 | 156 | 156 | 150 | 151 | 231,000 |
2015/08/31 | 158 | 158 | 154 | 157 | 185,000 |
2015/08/28 | 156 | 159 | 155 | 158 | 177,000 |
2015/08/27 | 153 | 156 | 152 | 155 | 232,000 |
2015/08/26 | 143 | 149 | 143 | 149 | 271,000 |
2015/08/25 | 142 | 151 | 138 | 139 | 589,000 |
2015/08/24 | 158 | 158 | 150 | 150 | 467,000 |
2015/08/21 | 163 | 164 | 161 | 162 | 287,000 |
2015/08/20 | 168 | 168 | 166 | 167 | 127,000 |
2015/08/19 | 172 | 172 | 169 | 169 | 103,000 |
2015/08/18 | 170 | 172 | 170 | 171 | 111,000 |
2015/08/17 | 170 | 171 | 169 | 170 | 89,000 |
2015/08/14 | 171 | 171 | 169 | 170 | 136,000 |
2015/08/13 | 173 | 174 | 172 | 173 | 105,000 |
2015/08/12 | 174 | 175 | 173 | 174 | 115,000 |
2015/08/11 | 175 | 178 | 174 | 176 | 333,000 |
2015/08/10 | 169 | 175 | 169 | 174 | 370,000 |
2015/08/07 | 170 | 171 | 168 | 170 | 121,000 |
2015/08/06 | 168 | 172 | 168 | 171 | 296,000 |
2015/08/05 | 167 | 168 | 166 | 168 | 112,000 |
2015/08/04 | 167 | 168 | 166 | 167 | 113,000 |
2015/08/03 | 166 | 168 | 166 | 168 | 102,000 |
2015/07/31 | 167 | 168 | 166 | 167 | 226,000 |
2015/07/30 | 168 | 168 | 167 | 167 | 83,000 |
2015/07/29 | 167 | 169 | 166 | 166 | 161,000 |
2015/07/28 | 167 | 168 | 165 | 166 | 261,000 |
2015/07/27 | 170 | 171 | 166 | 167 | 217,000 |
2015/07/24 | 172 | 173 | 171 | 172 | 126,000 |
2015/07/23 | 172 | 173 | 172 | 172 | 74,000 |
2015/07/22 | 173 | 173 | 172 | 172 | 132,000 |
2015/07/21 | 174 | 174 | 172 | 173 | 85,000 |
2015/07/17 | 172 | 174 | 171 | 173 | 107,000 |
2015/07/16 | 174 | 174 | 171 | 172 | 236,000 |
2015/07/15 | 175 | 175 | 174 | 174 | 135,000 |
2015/07/14 | 173 | 175 | 172 | 175 | 172,000 |
2015/07/13 | 170 | 172 | 170 | 171 | 144,000 |
2015/07/10 | 170 | 172 | 167 | 168 | 326,000 |
2015/07/09 | 170 | 171 | 163 | 171 | 796,000 |
2015/07/08 | 179 | 181 | 171 | 172 | 451,000 |
2015/07/07 | 177 | 184 | 176 | 180 | 496,000 |
2015/07/06 | 177 | 178 | 176 | 176 | 162,000 |
2015/07/03 | 180 | 180 | 177 | 177 | 146,000 |
2015/07/02 | 183 | 183 | 180 | 180 | 247,000 |
2015/07/01 | 180 | 182 | 177 | 182 | 483,000 |
2015/06/30 | 178 | 179 | 175 | 179 | 305,000 |
2015/06/29 | 176 | 180 | 175 | 177 | 312,000 |
2015/06/26 | 183 | 183 | 181 | 182 | 145,000 |
2015/06/25 | 184 | 184 | 182 | 183 | 69,000 |
2015/06/24 | 184 | 184 | 182 | 184 | 154,000 |
2015/06/23 | 183 | 184 | 182 | 183 | 158,000 |
2015/06/22 | 180 | 184 | 180 | 183 | 205,000 |
2015/06/19 | 180 | 182 | 180 | 181 | 205,000 |
2015/06/18 | 183 | 183 | 179 | 179 | 318,000 |
2015/06/17 | 184 | 185 | 182 | 183 | 202,000 |
2015/06/16 | 185 | 186 | 184 | 184 | 136,000 |
2015/06/15 | 185 | 188 | 185 | 187 | 183,000 |
2015/06/12 | 186 | 188 | 185 | 187 | 409,000 |
2015/06/11 | 183 | 186 | 182 | 186 | 312,000 |
2015/06/10 | 183 | 184 | 181 | 181 | 262,000 |
2015/06/09 | 186 | 186 | 182 | 182 | 322,000 |
2015/06/08 | 186 | 187 | 185 | 186 | 291,000 |
2015/06/05 | 185 | 186 | 185 | 185 | 155,000 |
2015/06/04 | 189 | 189 | 187 | 187 | 114,000 |
2015/06/03 | 188 | 188 | 186 | 187 | 169,000 |
2015/06/02 | 188 | 189 | 186 | 188 | 453,000 |
2015/06/01 | 184 | 187 | 183 | 187 | 411,000 |
2015/05/29 | 181 | 184 | 181 | 184 | 358,000 |
2015/05/28 | 182 | 183 | 180 | 181 | 256,000 |
2015/05/27 | 179 | 182 | 179 | 181 | 332,000 |
2015/05/26 | 180 | 180 | 178 | 178 | 130,000 |
2015/05/25 | 179 | 180 | 179 | 180 | 114,000 |
2015/05/22 | 181 | 181 | 179 | 179 | 229,000 |
2015/05/21 | 181 | 183 | 180 | 181 | 323,000 |
2015/05/20 | 179 | 181 | 178 | 180 | 235,000 |
2015/05/19 | 178 | 179 | 177 | 178 | 253,000 |
2015/05/18 | 176 | 178 | 176 | 177 | 255,000 |
2015/05/15 | 178 | 179 | 176 | 178 | 221,000 |
2015/05/14 | 179 | 180 | 177 | 177 | 249,000 |
2015/05/13 | 182 | 182 | 178 | 179 | 260,000 |
2015/05/12 | 180 | 182 | 177 | 182 | 630,000 |
2015/05/11 | 183 | 185 | 180 | 181 | 719,000 |
2015/05/08 | 189 | 193 | 176 | 180 | 1,364,000 |
2015/05/07 | 188 | 188 | 186 | 187 | 200,000 |
2015/05/01 | 189 | 189 | 186 | 186 | 265,000 |
2015/04/30 | 192 | 192 | 188 | 189 | 474,000 |
2015/04/28 | 192 | 193 | 191 | 191 | 393,000 |
2015/04/27 | 194 | 194 | 191 | 192 | 245,000 |
2015/04/24 | 193 | 193 | 190 | 192 | 361,000 |
2015/04/23 | 191 | 193 | 188 | 190 | 973,000 |
2015/04/22 | 186 | 190 | 185 | 189 | 475,000 |
2015/04/21 | 186 | 187 | 184 | 185 | 309,000 |
2015/04/20 | 186 | 187 | 184 | 185 | 231,000 |
2015/04/17 | 192 | 192 | 185 | 186 | 504,000 |
2015/04/16 | 193 | 193 | 190 | 192 | 301,000 |
2015/04/15 | 191 | 192 | 189 | 191 | 337,000 |
2015/04/14 | 189 | 191 | 188 | 190 | 269,000 |
2015/04/13 | 189 | 191 | 188 | 189 | 226,000 |
2015/04/10 | 190 | 190 | 187 | 190 | 300,000 |
2015/04/09 | 191 | 192 | 189 | 190 | 310,000 |
2015/04/08 | 187 | 191 | 187 | 190 | 349,000 |
2015/04/07 | 185 | 188 | 184 | 187 | 508,000 |
2015/04/06 | 191 | 191 | 183 | 184 | 1,127,000 |
2015/04/03 | 199 | 199 | 191 | 193 | 1,373,000 |
2015/04/02 | 194 | 202 | 192 | 200 | 1,361,000 |
2015/04/01 | 196 | 196 | 191 | 195 | 691,000 |
2015/03/31 | 195 | 200 | 195 | 196 | 586,000 |
2015/03/30 | 195 | 195 | 189 | 192 | 557,000 |
2015/03/27 | 199 | 202 | 193 | 196 | 517,000 |
2015/03/26 | 203 | 203 | 200 | 200 | 272,000 |
2015/03/25 | 203 | 207 | 202 | 203 | 607,000 |
2015/03/24 | 202 | 204 | 202 | 203 | 197,000 |
2015/03/23 | 200 | 204 | 200 | 202 | 399,000 |
2015/03/20 | 199 | 200 | 196 | 200 | 534,000 |
2015/03/19 | 204 | 204 | 196 | 200 | 959,000 |
2015/03/18 | 204 | 204 | 202 | 204 | 312,000 |
2015/03/17 | 205 | 206 | 203 | 204 | 379,000 |
2015/03/16 | 204 | 207 | 202 | 204 | 351,000 |
2015/03/13 | 207 | 207 | 203 | 204 | 608,000 |
2015/03/12 | 202 | 207 | 202 | 206 | 598,000 |
2015/03/11 | 202 | 205 | 199 | 202 | 524,000 |
2015/03/10 | 207 | 208 | 202 | 203 | 552,000 |
2015/03/09 | 206 | 209 | 205 | 207 | 669,000 |
2015/03/06 | 209 | 212 | 203 | 206 | 1,156,000 |
2015/03/05 | 203 | 213 | 203 | 209 | 1,944,000 |
2015/03/04 | 206 | 206 | 201 | 203 | 564,000 |
2015/03/03 | 206 | 209 | 204 | 207 | 760,000 |
2015/03/02 | 205 | 208 | 203 | 206 | 961,000 |
2015/02/27 | 206 | 209 | 202 | 205 | 1,290,000 |
2015/02/26 | 199 | 209 | 198 | 206 | 2,529,000 |
2015/02/25 | 200 | 201 | 197 | 199 | 662,000 |
2015/02/24 | 199 | 202 | 198 | 199 | 795,000 |
2015/02/23 | 197 | 204 | 197 | 198 | 1,343,000 |
2015/02/20 | 197 | 197 | 194 | 197 | 527,000 |
2015/02/19 | 194 | 196 | 193 | 196 | 582,000 |
2015/02/18 | 197 | 199 | 193 | 195 | 1,086,000 |
2015/02/17 | 187 | 200 | 186 | 198 | 3,019,000 |
2015/02/16 | 184 | 186 | 182 | 185 | 991,000 |
2015/02/13 | 186 | 186 | 180 | 181 | 903,000 |
2015/02/12 | 190 | 190 | 185 | 185 | 2,148,000 |
2015/02/10 | 180 | 185 | 176 | 185 | 1,644,000 |
2015/02/09 | 175 | 182 | 174 | 182 | 711,000 |
2015/02/06 | 173 | 174 | 172 | 173 | 229,000 |
2015/02/05 | 172 | 173 | 171 | 172 | 247,000 |
2015/02/04 | 175 | 177 | 172 | 173 | 220,000 |
2015/02/03 | 177 | 177 | 171 | 173 | 336,000 |
2015/02/02 | 175 | 178 | 175 | 176 | 175,000 |
2015/01/30 | 178 | 178 | 176 | 176 | 215,000 |
2015/01/29 | 177 | 179 | 176 | 177 | 246,000 |
2015/01/28 | 180 | 182 | 176 | 178 | 839,000 |
2015/01/27 | 173 | 182 | 173 | 181 | 817,000 |
2015/01/26 | 170 | 173 | 170 | 173 | 124,000 |
2015/01/23 | 172 | 173 | 170 | 172 | 372,000 |
2015/01/22 | 171 | 172 | 168 | 170 | 210,000 |
2015/01/21 | 173 | 173 | 170 | 171 | 156,000 |
2015/01/20 | 170 | 173 | 170 | 173 | 231,000 |
2015/01/19 | 171 | 171 | 167 | 169 | 268,000 |
2015/01/16 | 169 | 170 | 166 | 169 | 660,000 |
2015/01/15 | 170 | 175 | 170 | 174 | 392,000 |
2015/01/14 | 174 | 175 | 170 | 170 | 437,000 |
2015/01/13 | 176 | 178 | 174 | 176 | 360,000 |
2015/01/09 | 181 | 182 | 175 | 177 | 506,000 |
2015/01/08 | 177 | 182 | 177 | 180 | 920,000 |
2015/01/07 | 172 | 177 | 172 | 175 | 312,000 |
2015/01/06 | 176 | 176 | 172 | 172 | 367,000 |
2015/01/05 | 175 | 180 | 175 | 180 | 323,000 |