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 |
---|---|---|---|---|---|
2016/12/30 | 133 | 135 | 133 | 134 | 225,000 |
2016/12/29 | 135 | 135 | 132 | 134 | 214,000 |
2016/12/28 | 133 | 136 | 133 | 136 | 99,000 |
2016/12/27 | 134 | 135 | 132 | 133 | 350,000 |
2016/12/26 | 136 | 136 | 134 | 135 | 192,000 |
2016/12/22 | 135 | 137 | 133 | 135 | 351,000 |
2016/12/21 | 135 | 138 | 134 | 136 | 473,000 |
2016/12/20 | 135 | 136 | 133 | 135 | 121,000 |
2016/12/19 | 137 | 137 | 134 | 135 | 158,000 |
2016/12/16 | 136 | 137 | 135 | 136 | 196,000 |
2016/12/15 | 137 | 138 | 135 | 136 | 378,000 |
2016/12/14 | 136 | 138 | 134 | 136 | 482,000 |
2016/12/13 | 131 | 136 | 131 | 136 | 432,000 |
2016/12/12 | 135 | 136 | 133 | 134 | 326,000 |
2016/12/09 | 135 | 135 | 131 | 133 | 513,000 |
2016/12/08 | 134 | 136 | 134 | 136 | 854,000 |
2016/12/07 | 130 | 135 | 130 | 134 | 674,000 |
2016/12/06 | 128 | 130 | 128 | 130 | 224,000 |
2016/12/05 | 129 | 129 | 127 | 128 | 111,000 |
2016/12/02 | 129 | 129 | 127 | 129 | 134,000 |
2016/12/01 | 129 | 131 | 129 | 129 | 262,000 |
2016/11/30 | 128 | 129 | 128 | 128 | 116,000 |
2016/11/29 | 129 | 129 | 128 | 129 | 135,000 |
2016/11/28 | 129 | 130 | 128 | 129 | 153,000 |
2016/11/25 | 130 | 131 | 128 | 129 | 412,000 |
2016/11/24 | 127 | 129 | 127 | 129 | 566,000 |
2016/11/22 | 126 | 126 | 125 | 126 | 159,000 |
2016/11/21 | 125 | 126 | 125 | 126 | 150,000 |
2016/11/18 | 124 | 125 | 123 | 124 | 213,000 |
2016/11/17 | 124 | 124 | 123 | 123 | 50,000 |
2016/11/16 | 123 | 124 | 122 | 124 | 99,000 |
2016/11/15 | 123 | 123 | 121 | 122 | 134,000 |
2016/11/14 | 121 | 123 | 118 | 122 | 214,000 |
2016/11/11 | 118 | 122 | 118 | 121 | 201,000 |
2016/11/10 | 124 | 124 | 115 | 117 | 409,000 |
2016/11/09 | 126 | 126 | 119 | 120 | 294,000 |
2016/11/08 | 126 | 126 | 123 | 124 | 88,000 |
2016/11/07 | 123 | 126 | 123 | 126 | 86,000 |
2016/11/04 | 124 | 124 | 122 | 123 | 110,000 |
2016/11/02 | 126 | 126 | 125 | 125 | 65,000 |
2016/11/01 | 131 | 131 | 128 | 128 | 310,000 |
2016/10/31 | 132 | 133 | 132 | 132 | 120,000 |
2016/10/28 | 131 | 132 | 131 | 132 | 140,000 |
2016/10/27 | 130 | 131 | 130 | 130 | 101,000 |
2016/10/26 | 128 | 130 | 128 | 130 | 206,000 |
2016/10/25 | 127 | 128 | 127 | 128 | 220,000 |
2016/10/24 | 126 | 127 | 126 | 126 | 42,000 |
2016/10/21 | 126 | 126 | 125 | 126 | 45,000 |
2016/10/20 | 123 | 126 | 123 | 126 | 195,000 |
2016/10/19 | 124 | 124 | 123 | 123 | 70,000 |
2016/10/18 | 123 | 124 | 123 | 124 | 41,000 |
2016/10/17 | 122 | 124 | 122 | 123 | 72,000 |
2016/10/14 | 121 | 122 | 120 | 122 | 59,000 |
2016/10/13 | 123 | 123 | 121 | 121 | 75,000 |
2016/10/12 | 125 | 125 | 122 | 123 | 184,000 |
2016/10/11 | 122 | 125 | 122 | 125 | 71,000 |
2016/10/07 | 124 | 124 | 121 | 122 | 132,000 |
2016/10/06 | 123 | 124 | 122 | 124 | 145,000 |
2016/10/05 | 121 | 124 | 121 | 122 | 114,000 |
2016/10/04 | 121 | 123 | 120 | 121 | 162,000 |
2016/10/03 | 120 | 121 | 120 | 121 | 38,000 |
2016/09/30 | 120 | 120 | 119 | 119 | 61,000 |
2016/09/29 | 121 | 121 | 120 | 121 | 84,000 |
2016/09/28 | 121 | 121 | 120 | 120 | 51,000 |
2016/09/27 | 120 | 122 | 118 | 121 | 148,000 |
2016/09/26 | 121 | 121 | 120 | 121 | 119,000 |
2016/09/23 | 121 | 121 | 119 | 121 | 102,000 |
2016/09/21 | 117 | 121 | 116 | 121 | 175,000 |
2016/09/20 | 116 | 119 | 116 | 117 | 121,000 |
2016/09/16 | 117 | 118 | 117 | 118 | 87,000 |
2016/09/15 | 118 | 118 | 117 | 117 | 29,000 |
2016/09/14 | 119 | 119 | 118 | 118 | 73,000 |
2016/09/13 | 120 | 121 | 120 | 120 | 25,000 |
2016/09/12 | 120 | 121 | 119 | 121 | 102,000 |
2016/09/09 | 120 | 121 | 119 | 121 | 100,000 |
2016/09/08 | 121 | 121 | 120 | 121 | 71,000 |
2016/09/07 | 119 | 122 | 119 | 122 | 120,000 |
2016/09/06 | 120 | 121 | 119 | 121 | 110,000 |
2016/09/05 | 121 | 121 | 119 | 120 | 81,000 |
2016/09/02 | 120 | 121 | 119 | 120 | 37,000 |
2016/09/01 | 119 | 121 | 119 | 120 | 93,000 |
2016/08/31 | 116 | 119 | 116 | 118 | 140,000 |
2016/08/30 | 114 | 117 | 114 | 115 | 129,000 |
2016/08/29 | 117 | 117 | 113 | 114 | 209,000 |
2016/08/26 | 117 | 118 | 116 | 116 | 115,000 |
2016/08/25 | 116 | 118 | 115 | 117 | 114,000 |
2016/08/24 | 112 | 115 | 112 | 115 | 161,000 |
2016/08/23 | 113 | 114 | 111 | 111 | 104,000 |
2016/08/22 | 112 | 113 | 112 | 113 | 63,000 |
2016/08/19 | 111 | 112 | 111 | 111 | 63,000 |
2016/08/18 | 112 | 113 | 111 | 111 | 75,000 |
2016/08/17 | 112 | 114 | 112 | 112 | 110,000 |
2016/08/16 | 115 | 115 | 112 | 112 | 113,000 |
2016/08/15 | 112 | 114 | 112 | 113 | 84,000 |
2016/08/12 | 116 | 117 | 113 | 113 | 162,000 |
2016/08/10 | 119 | 120 | 112 | 115 | 432,000 |
2016/08/09 | 122 | 123 | 119 | 121 | 128,000 |
2016/08/08 | 118 | 125 | 118 | 123 | 146,000 |
2016/08/05 | 117 | 118 | 115 | 117 | 95,000 |
2016/08/04 | 119 | 119 | 116 | 117 | 152,000 |
2016/08/03 | 121 | 121 | 116 | 117 | 234,000 |
2016/08/02 | 123 | 123 | 122 | 122 | 103,000 |
2016/08/01 | 125 | 125 | 123 | 123 | 137,000 |
2016/07/29 | 126 | 126 | 123 | 126 | 133,000 |
2016/07/28 | 130 | 130 | 125 | 126 | 274,000 |
2016/07/27 | 126 | 129 | 125 | 127 | 233,000 |
2016/07/26 | 130 | 130 | 124 | 125 | 469,000 |
2016/07/25 | 143 | 153 | 130 | 132 | 3,343,000 |
2016/07/22 | 123 | 145 | 122 | 140 | 2,788,000 |
2016/07/21 | 114 | 121 | 113 | 120 | 402,000 |
2016/07/20 | 113 | 114 | 112 | 113 | 102,000 |
2016/07/19 | 112 | 113 | 111 | 113 | 73,000 |
2016/07/15 | 110 | 111 | 109 | 111 | 118,000 |
2016/07/14 | 111 | 111 | 108 | 109 | 119,000 |
2016/07/13 | 112 | 113 | 111 | 111 | 152,000 |
2016/07/12 | 109 | 111 | 108 | 110 | 216,000 |
2016/07/11 | 104 | 107 | 104 | 107 | 98,000 |
2016/07/08 | 105 | 105 | 102 | 102 | 63,000 |
2016/07/07 | 105 | 106 | 104 | 104 | 127,000 |
2016/07/06 | 103 | 105 | 102 | 105 | 153,000 |
2016/07/05 | 107 | 107 | 104 | 105 | 142,000 |
2016/07/04 | 110 | 110 | 107 | 107 | 94,000 |
2016/07/01 | 109 | 111 | 108 | 110 | 50,000 |
2016/06/30 | 110 | 110 | 108 | 108 | 74,000 |
2016/06/29 | 112 | 112 | 109 | 109 | 85,000 |
2016/06/28 | 106 | 112 | 103 | 109 | 333,000 |
2016/06/27 | 104 | 107 | 104 | 106 | 134,000 |
2016/06/24 | 114 | 114 | 102 | 104 | 352,000 |
2016/06/23 | 111 | 112 | 109 | 112 | 135,000 |
2016/06/22 | 112 | 112 | 109 | 112 | 97,000 |
2016/06/21 | 112 | 112 | 110 | 112 | 132,000 |
2016/06/20 | 112 | 112 | 110 | 112 | 149,000 |
2016/06/17 | 109 | 110 | 106 | 108 | 304,000 |
2016/06/16 | 112 | 112 | 108 | 109 | 209,000 |
2016/06/15 | 110 | 114 | 109 | 112 | 179,000 |
2016/06/14 | 115 | 115 | 110 | 112 | 433,000 |
2016/06/13 | 122 | 122 | 116 | 116 | 293,000 |
2016/06/10 | 124 | 125 | 123 | 124 | 143,000 |
2016/06/09 | 123 | 125 | 123 | 124 | 108,000 |
2016/06/08 | 125 | 125 | 123 | 124 | 79,000 |
2016/06/07 | 124 | 125 | 123 | 125 | 69,000 |
2016/06/06 | 123 | 124 | 123 | 124 | 143,000 |
2016/06/03 | 126 | 127 | 126 | 127 | 72,000 |
2016/06/02 | 128 | 128 | 126 | 126 | 65,000 |
2016/06/01 | 128 | 129 | 127 | 128 | 132,000 |
2016/05/31 | 127 | 129 | 126 | 129 | 198,000 |
2016/05/30 | 125 | 127 | 125 | 127 | 158,000 |
2016/05/27 | 124 | 125 | 124 | 124 | 59,000 |
2016/05/26 | 125 | 126 | 124 | 124 | 72,000 |
2016/05/25 | 123 | 125 | 122 | 124 | 183,000 |
2016/05/24 | 125 | 125 | 122 | 122 | 149,000 |
2016/05/23 | 126 | 127 | 125 | 125 | 139,000 |
2016/05/20 | 123 | 126 | 123 | 126 | 134,000 |
2016/05/19 | 125 | 126 | 124 | 125 | 129,000 |
2016/05/18 | 127 | 128 | 125 | 125 | 234,000 |
2016/05/17 | 126 | 127 | 126 | 126 | 112,000 |
2016/05/16 | 125 | 127 | 125 | 126 | 93,000 |
2016/05/13 | 130 | 130 | 125 | 125 | 120,000 |
2016/05/12 | 128 | 129 | 127 | 129 | 135,000 |
2016/05/11 | 132 | 132 | 127 | 127 | 259,000 |
2016/05/10 | 129 | 135 | 129 | 132 | 176,000 |
2016/05/09 | 128 | 129 | 128 | 129 | 47,000 |
2016/05/06 | 128 | 129 | 127 | 128 | 103,000 |
2016/05/02 | 127 | 129 | 126 | 127 | 172,000 |
2016/04/28 | 137 | 139 | 133 | 133 | 175,000 |
2016/04/27 | 136 | 136 | 134 | 135 | 78,000 |
2016/04/26 | 139 | 139 | 136 | 137 | 198,000 |
2016/04/25 | 138 | 139 | 138 | 139 | 172,000 |
2016/04/22 | 137 | 139 | 137 | 139 | 164,000 |
2016/04/21 | 137 | 138 | 137 | 138 | 125,000 |
2016/04/20 | 138 | 138 | 135 | 135 | 198,000 |
2016/04/19 | 137 | 138 | 136 | 138 | 132,000 |
2016/04/18 | 133 | 135 | 131 | 135 | 169,000 |
2016/04/15 | 135 | 137 | 134 | 135 | 103,000 |
2016/04/14 | 135 | 137 | 135 | 136 | 183,000 |
2016/04/13 | 129 | 135 | 129 | 132 | 271,000 |
2016/04/12 | 123 | 128 | 123 | 126 | 161,000 |
2016/04/11 | 126 | 126 | 121 | 122 | 88,000 |
2016/04/08 | 119 | 126 | 119 | 123 | 260,000 |
2016/04/07 | 122 | 124 | 120 | 122 | 120,000 |
2016/04/06 | 120 | 122 | 119 | 121 | 162,000 |
2016/04/05 | 125 | 126 | 121 | 121 | 238,000 |
2016/04/04 | 127 | 129 | 126 | 126 | 171,000 |
2016/04/01 | 133 | 133 | 130 | 130 | 259,000 |
2016/03/31 | 135 | 137 | 132 | 133 | 200,000 |
2016/03/30 | 139 | 139 | 135 | 135 | 135,000 |
2016/03/29 | 140 | 140 | 138 | 139 | 79,000 |
2016/03/28 | 141 | 142 | 138 | 142 | 308,000 |
2016/03/25 | 141 | 142 | 140 | 140 | 115,000 |
2016/03/24 | 142 | 142 | 140 | 140 | 238,000 |
2016/03/23 | 143 | 144 | 141 | 142 | 210,000 |
2016/03/22 | 139 | 142 | 138 | 142 | 450,000 |
2016/03/18 | 138 | 139 | 134 | 135 | 194,000 |
2016/03/17 | 139 | 141 | 137 | 138 | 265,000 |
2016/03/16 | 140 | 141 | 139 | 140 | 114,000 |
2016/03/15 | 141 | 143 | 140 | 141 | 349,000 |
2016/03/14 | 140 | 141 | 139 | 140 | 197,000 |
2016/03/11 | 134 | 138 | 134 | 138 | 218,000 |
2016/03/10 | 134 | 136 | 133 | 136 | 213,000 |
2016/03/09 | 133 | 133 | 131 | 132 | 235,000 |
2016/03/08 | 137 | 137 | 131 | 133 | 312,000 |
2016/03/07 | 139 | 139 | 136 | 138 | 250,000 |
2016/03/04 | 127 | 137 | 127 | 137 | 403,000 |
2016/03/03 | 123 | 127 | 122 | 127 | 262,000 |
2016/03/02 | 123 | 127 | 122 | 123 | 525,000 |
2016/03/01 | 119 | 120 | 118 | 120 | 126,000 |
2016/02/29 | 121 | 122 | 119 | 119 | 225,000 |
2016/02/26 | 124 | 124 | 119 | 120 | 140,000 |
2016/02/25 | 121 | 122 | 112 | 121 | 326,000 |
2016/02/24 | 121 | 122 | 119 | 119 | 298,000 |
2016/02/23 | 125 | 126 | 121 | 122 | 329,000 |
2016/02/22 | 121 | 125 | 121 | 124 | 206,000 |
2016/02/19 | 126 | 126 | 121 | 123 | 238,000 |
2016/02/18 | 124 | 127 | 124 | 127 | 232,000 |
2016/02/17 | 123 | 124 | 119 | 122 | 240,000 |
2016/02/16 | 118 | 125 | 118 | 120 | 397,000 |
2016/02/15 | 116 | 119 | 113 | 118 | 536,000 |
2016/02/12 | 116 | 116 | 110 | 110 | 778,000 |
2016/02/10 | 138 | 138 | 119 | 123 | 926,000 |
2016/02/09 | 137 | 138 | 134 | 136 | 585,000 |
2016/02/08 | 138 | 144 | 136 | 142 | 367,000 |
2016/02/05 | 139 | 139 | 136 | 138 | 367,000 |
2016/02/04 | 142 | 144 | 138 | 138 | 594,000 |
2016/02/03 | 147 | 148 | 141 | 142 | 484,000 |
2016/02/02 | 151 | 152 | 149 | 150 | 128,000 |
2016/02/01 | 149 | 152 | 148 | 151 | 466,000 |
2016/01/29 | 145 | 147 | 142 | 146 | 431,000 |
2016/01/28 | 146 | 146 | 143 | 144 | 427,000 |
2016/01/27 | 147 | 147 | 145 | 147 | 305,000 |
2016/01/26 | 149 | 149 | 142 | 143 | 377,000 |
2016/01/25 | 147 | 151 | 147 | 150 | 252,000 |
2016/01/22 | 142 | 148 | 142 | 147 | 374,000 |
2016/01/21 | 141 | 144 | 135 | 136 | 656,000 |
2016/01/20 | 148 | 149 | 140 | 140 | 695,000 |
2016/01/19 | 148 | 151 | 145 | 148 | 366,000 |
2016/01/18 | 145 | 149 | 143 | 148 | 500,000 |
2016/01/15 | 155 | 156 | 148 | 150 | 633,000 |
2016/01/14 | 155 | 155 | 150 | 154 | 426,000 |
2016/01/13 | 153 | 158 | 153 | 157 | 466,000 |
2016/01/12 | 156 | 158 | 150 | 150 | 672,000 |
2016/01/08 | 158 | 161 | 156 | 158 | 585,000 |
2016/01/07 | 161 | 164 | 158 | 159 | 872,000 |
2016/01/06 | 168 | 170 | 165 | 165 | 353,000 |
2016/01/05 | 167 | 172 | 166 | 168 | 654,000 |
2016/01/04 | 170 | 173 | 167 | 168 | 508,000 |