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 |
|---|---|---|---|---|---|
| 2018/12/28 | 931 | 939 | 915 | 930 | 12,600 |
| 2018/12/27 | 906 | 931 | 888 | 931 | 26,700 |
| 2018/12/26 | 849 | 855 | 828 | 851 | 27,700 |
| 2018/12/25 | 860 | 860 | 815 | 819 | 42,100 |
| 2018/12/21 | 913 | 915 | 883 | 887 | 61,500 |
| 2018/12/20 | 946 | 967 | 920 | 923 | 44,300 |
| 2018/12/19 | 967 | 979 | 956 | 961 | 20,300 |
| 2018/12/18 | 977 | 984 | 967 | 971 | 28,500 |
| 2018/12/17 | 990 | 1,008 | 983 | 989 | 19,600 |
| 2018/12/14 | 1,010 | 1,010 | 985 | 998 | 20,100 |
| 2018/12/13 | 1,005 | 1,030 | 1,005 | 1,013 | 21,600 |
| 2018/12/12 | 987 | 1,023 | 986 | 1,012 | 18,000 |
| 2018/12/11 | 993 | 995 | 968 | 972 | 33,800 |
| 2018/12/10 | 1,023 | 1,023 | 990 | 991 | 19,800 |
| 2018/12/07 | 1,030 | 1,030 | 1,017 | 1,024 | 17,200 |
| 2018/12/06 | 1,036 | 1,042 | 1,020 | 1,025 | 23,200 |
| 2018/12/05 | 1,042 | 1,056 | 1,033 | 1,036 | 18,900 |
| 2018/12/04 | 1,088 | 1,094 | 1,054 | 1,057 | 19,100 |
| 2018/12/03 | 1,076 | 1,100 | 1,070 | 1,095 | 14,500 |
| 2018/11/30 | 1,084 | 1,092 | 1,063 | 1,076 | 15,100 |
| 2018/11/29 | 1,112 | 1,112 | 1,087 | 1,087 | 10,800 |
| 2018/11/28 | 1,080 | 1,110 | 1,080 | 1,109 | 16,600 |
| 2018/11/27 | 1,083 | 1,087 | 1,064 | 1,080 | 13,600 |
| 2018/11/26 | 1,031 | 1,071 | 1,031 | 1,069 | 13,300 |
| 2018/11/22 | 1,055 | 1,063 | 1,030 | 1,036 | 22,800 |
| 2018/11/21 | 1,055 | 1,060 | 1,051 | 1,053 | 21,100 |
| 2018/11/20 | 1,068 | 1,068 | 1,060 | 1,068 | 11,400 |
| 2018/11/19 | 1,072 | 1,100 | 1,072 | 1,091 | 10,300 |
| 2018/11/16 | 1,070 | 1,091 | 1,061 | 1,078 | 18,400 |
| 2018/11/15 | 1,081 | 1,095 | 1,072 | 1,082 | 21,600 |
| 2018/11/14 | 1,090 | 1,095 | 1,077 | 1,084 | 25,300 |
| 2018/11/13 | 1,080 | 1,110 | 1,080 | 1,089 | 19,500 |
| 2018/11/12 | 1,102 | 1,118 | 1,085 | 1,102 | 28,900 |
| 2018/11/09 | 1,168 | 1,194 | 1,132 | 1,132 | 22,400 |
| 2018/11/08 | 1,184 | 1,196 | 1,177 | 1,192 | 18,600 |
| 2018/11/07 | 1,176 | 1,204 | 1,161 | 1,168 | 17,600 |
| 2018/11/06 | 1,173 | 1,197 | 1,161 | 1,181 | 17,200 |
| 2018/11/05 | 1,170 | 1,181 | 1,162 | 1,164 | 11,300 |
| 2018/11/02 | 1,154 | 1,173 | 1,141 | 1,170 | 27,300 |
| 2018/11/01 | 1,131 | 1,168 | 1,131 | 1,158 | 16,500 |
| 2018/10/31 | 1,108 | 1,150 | 1,101 | 1,150 | 15,400 |
| 2018/10/30 | 1,060 | 1,121 | 1,057 | 1,108 | 43,300 |
| 2018/10/29 | 1,084 | 1,095 | 1,053 | 1,059 | 20,900 |
| 2018/10/26 | 1,100 | 1,112 | 1,079 | 1,084 | 24,100 |
| 2018/10/25 | 1,120 | 1,123 | 1,078 | 1,078 | 43,600 |
| 2018/10/24 | 1,164 | 1,169 | 1,148 | 1,157 | 15,400 |
| 2018/10/23 | 1,185 | 1,186 | 1,161 | 1,162 | 15,600 |
| 2018/10/22 | 1,178 | 1,200 | 1,175 | 1,188 | 8,200 |
| 2018/10/19 | 1,193 | 1,193 | 1,177 | 1,183 | 9,500 |
| 2018/10/18 | 1,200 | 1,210 | 1,195 | 1,200 | 10,700 |
| 2018/10/17 | 1,201 | 1,226 | 1,198 | 1,209 | 12,800 |
| 2018/10/16 | 1,173 | 1,203 | 1,173 | 1,192 | 9,200 |
| 2018/10/15 | 1,201 | 1,230 | 1,181 | 1,182 | 20,500 |
| 2018/10/12 | 1,183 | 1,219 | 1,177 | 1,208 | 14,100 |
| 2018/10/11 | 1,200 | 1,200 | 1,171 | 1,183 | 28,500 |
| 2018/10/10 | 1,225 | 1,231 | 1,211 | 1,218 | 8,700 |
| 2018/10/09 | 1,230 | 1,231 | 1,210 | 1,213 | 17,400 |
| 2018/10/05 | 1,253 | 1,255 | 1,236 | 1,238 | 11,500 |
| 2018/10/04 | 1,242 | 1,260 | 1,242 | 1,256 | 7,700 |
| 2018/10/03 | 1,258 | 1,261 | 1,233 | 1,233 | 16,200 |
| 2018/10/02 | 1,292 | 1,298 | 1,265 | 1,267 | 15,100 |
| 2018/10/01 | 1,298 | 1,310 | 1,284 | 1,289 | 13,500 |
| 2018/09/28 | 1,311 | 1,314 | 1,270 | 1,311 | 12,700 |
| 2018/09/27 | 1,319 | 1,324 | 1,296 | 1,307 | 9,800 |
| 2018/09/26 | 1,291 | 1,328 | 1,291 | 1,325 | 15,700 |
| 2018/09/25 | 1,287 | 1,302 | 1,279 | 1,302 | 23,800 |
| 2018/09/21 | 1,270 | 1,289 | 1,269 | 1,287 | 13,100 |
| 2018/09/20 | 1,251 | 1,259 | 1,243 | 1,256 | 10,500 |
| 2018/09/19 | 1,252 | 1,263 | 1,247 | 1,251 | 12,800 |
| 2018/09/18 | 1,239 | 1,250 | 1,182 | 1,250 | 29,700 |
| 2018/09/14 | 1,166 | 1,219 | 1,166 | 1,203 | 36,800 |
| 2018/09/13 | 1,158 | 1,176 | 1,154 | 1,156 | 12,300 |
| 2018/09/12 | 1,180 | 1,180 | 1,158 | 1,161 | 19,400 |
| 2018/09/11 | 1,173 | 1,189 | 1,173 | 1,187 | 8,300 |
| 2018/09/10 | 1,172 | 1,185 | 1,172 | 1,182 | 14,000 |
| 2018/09/07 | 1,172 | 1,184 | 1,171 | 1,176 | 11,800 |
| 2018/09/06 | 1,182 | 1,198 | 1,172 | 1,173 | 20,200 |
| 2018/09/05 | 1,193 | 1,196 | 1,184 | 1,186 | 24,400 |
| 2018/09/04 | 1,199 | 1,203 | 1,195 | 1,201 | 7,300 |
| 2018/09/03 | 1,245 | 1,245 | 1,156 | 1,199 | 33,200 |
| 2018/08/31 | 1,224 | 1,255 | 1,220 | 1,245 | 16,700 |
| 2018/08/30 | 1,238 | 1,239 | 1,221 | 1,235 | 10,000 |
| 2018/08/29 | 1,224 | 1,242 | 1,223 | 1,238 | 7,300 |
| 2018/08/28 | 1,216 | 1,226 | 1,215 | 1,215 | 7,000 |
| 2018/08/27 | 1,210 | 1,219 | 1,200 | 1,214 | 29,500 |
| 2018/08/24 | 1,221 | 1,228 | 1,210 | 1,211 | 21,400 |
| 2018/08/23 | 1,222 | 1,224 | 1,216 | 1,221 | 6,200 |
| 2018/08/22 | 1,195 | 1,223 | 1,195 | 1,210 | 7,200 |
| 2018/08/21 | 1,218 | 1,218 | 1,195 | 1,200 | 9,300 |
| 2018/08/20 | 1,238 | 1,239 | 1,218 | 1,222 | 5,000 |
| 2018/08/17 | 1,228 | 1,241 | 1,217 | 1,239 | 6,700 |
| 2018/08/16 | 1,218 | 1,222 | 1,210 | 1,219 | 21,800 |
| 2018/08/15 | 1,225 | 1,229 | 1,211 | 1,221 | 6,300 |
| 2018/08/14 | 1,206 | 1,231 | 1,206 | 1,230 | 10,200 |
| 2018/08/13 | 1,199 | 1,228 | 1,198 | 1,211 | 16,700 |
| 2018/08/10 | 1,261 | 1,265 | 1,212 | 1,213 | 22,600 |
| 2018/08/09 | 1,297 | 1,297 | 1,255 | 1,260 | 9,300 |
| 2018/08/08 | 1,313 | 1,319 | 1,297 | 1,298 | 8,500 |
| 2018/08/07 | 1,282 | 1,313 | 1,281 | 1,312 | 13,800 |
| 2018/08/06 | 1,311 | 1,315 | 1,280 | 1,281 | 8,100 |
| 2018/08/03 | 1,298 | 1,329 | 1,290 | 1,323 | 28,800 |
| 2018/08/02 | 1,297 | 1,303 | 1,283 | 1,292 | 10,100 |
| 2018/08/01 | 1,275 | 1,304 | 1,274 | 1,293 | 12,200 |
| 2018/07/31 | 1,299 | 1,299 | 1,268 | 1,273 | 18,000 |
| 2018/07/30 | 1,300 | 1,305 | 1,285 | 1,299 | 24,000 |
| 2018/07/27 | 1,257 | 1,284 | 1,256 | 1,282 | 17,100 |
| 2018/07/26 | 1,237 | 1,259 | 1,234 | 1,255 | 11,900 |
| 2018/07/25 | 1,223 | 1,232 | 1,223 | 1,229 | 5,300 |
| 2018/07/24 | 1,204 | 1,215 | 1,203 | 1,214 | 10,400 |
| 2018/07/23 | 1,206 | 1,217 | 1,203 | 1,203 | 6,600 |
| 2018/07/20 | 1,217 | 1,225 | 1,205 | 1,208 | 9,900 |
| 2018/07/19 | 1,226 | 1,230 | 1,223 | 1,227 | 4,600 |
| 2018/07/18 | 1,219 | 1,227 | 1,216 | 1,220 | 9,400 |
| 2018/07/17 | 1,206 | 1,209 | 1,202 | 1,205 | 7,800 |
| 2018/07/13 | 1,209 | 1,210 | 1,179 | 1,202 | 40,100 |
| 2018/07/12 | 1,206 | 1,215 | 1,205 | 1,207 | 3,300 |
| 2018/07/11 | 1,233 | 1,233 | 1,200 | 1,205 | 12,500 |
| 2018/07/10 | 1,252 | 1,252 | 1,231 | 1,231 | 23,600 |
| 2018/07/09 | 1,220 | 1,256 | 1,220 | 1,247 | 10,300 |
| 2018/07/06 | 1,191 | 1,235 | 1,191 | 1,228 | 12,400 |
| 2018/07/05 | 1,204 | 1,212 | 1,185 | 1,185 | 23,100 |
| 2018/07/04 | 1,203 | 1,205 | 1,194 | 1,203 | 26,700 |
| 2018/07/03 | 1,225 | 1,229 | 1,202 | 1,209 | 14,100 |
| 2018/07/02 | 1,237 | 1,256 | 1,227 | 1,227 | 9,400 |
| 2018/06/29 | 1,235 | 1,248 | 1,224 | 1,237 | 8,200 |
| 2018/06/28 | 1,229 | 1,235 | 1,220 | 1,235 | 12,500 |
| 2018/06/27 | 1,222 | 1,234 | 1,219 | 1,228 | 7,300 |
| 2018/06/26 | 1,220 | 1,226 | 1,201 | 1,219 | 23,500 |
| 2018/06/25 | 1,251 | 1,251 | 1,226 | 1,231 | 8,700 |
| 2018/06/22 | 1,257 | 1,257 | 1,238 | 1,253 | 14,500 |
| 2018/06/21 | 1,269 | 1,272 | 1,251 | 1,257 | 18,000 |
| 2018/06/20 | 1,264 | 1,273 | 1,201 | 1,269 | 39,600 |
| 2018/06/19 | 1,285 | 1,295 | 1,273 | 1,274 | 15,100 |
| 2018/06/18 | 1,309 | 1,314 | 1,283 | 1,286 | 17,200 |
| 2018/06/15 | 1,319 | 1,321 | 1,308 | 1,309 | 11,800 |
| 2018/06/14 | 1,344 | 1,344 | 1,314 | 1,318 | 11,800 |
| 2018/06/13 | 1,313 | 1,324 | 1,311 | 1,321 | 6,100 |
| 2018/06/12 | 1,338 | 1,339 | 1,310 | 1,316 | 10,300 |
| 2018/06/11 | 1,341 | 1,349 | 1,333 | 1,335 | 7,600 |
| 2018/06/08 | 1,328 | 1,350 | 1,328 | 1,341 | 12,500 |
| 2018/06/07 | 1,315 | 1,351 | 1,315 | 1,340 | 16,600 |
| 2018/06/06 | 1,306 | 1,323 | 1,301 | 1,315 | 7,900 |
| 2018/06/05 | 1,339 | 1,339 | 1,299 | 1,306 | 18,200 |
| 2018/06/04 | 1,324 | 1,344 | 1,320 | 1,339 | 14,500 |
| 2018/06/01 | 1,312 | 1,326 | 1,297 | 1,322 | 23,100 |
| 2018/05/31 | 1,303 | 1,313 | 1,296 | 1,304 | 12,500 |
| 2018/05/30 | 1,290 | 1,293 | 1,278 | 1,293 | 17,000 |
| 2018/05/29 | 1,316 | 1,322 | 1,291 | 1,296 | 25,200 |
| 2018/05/28 | 1,328 | 1,329 | 1,312 | 1,316 | 20,200 |
| 2018/05/25 | 1,332 | 1,334 | 1,324 | 1,328 | 12,200 |
| 2018/05/24 | 1,362 | 1,362 | 1,333 | 1,342 | 22,200 |
| 2018/05/23 | 1,373 | 1,373 | 1,346 | 1,362 | 20,800 |
| 2018/05/22 | 1,387 | 1,387 | 1,361 | 1,373 | 17,000 |
| 2018/05/21 | 1,358 | 1,393 | 1,353 | 1,391 | 28,300 |
| 2018/05/18 | 1,329 | 1,354 | 1,329 | 1,353 | 18,000 |
| 2018/05/17 | 1,319 | 1,337 | 1,316 | 1,333 | 17,700 |
| 2018/05/16 | 1,329 | 1,329 | 1,316 | 1,321 | 26,600 |
| 2018/05/15 | 1,331 | 1,339 | 1,320 | 1,327 | 43,600 |
| 2018/05/14 | 1,361 | 1,362 | 1,315 | 1,328 | 95,300 |
| 2018/05/11 | 1,421 | 1,421 | 1,355 | 1,359 | 92,900 |
| 2018/05/10 | 1,565 | 1,577 | 1,387 | 1,420 | 88,600 |
| 2018/05/09 | 1,548 | 1,556 | 1,537 | 1,553 | 20,400 |
| 2018/05/08 | 1,520 | 1,543 | 1,512 | 1,535 | 15,500 |
| 2018/05/07 | 1,511 | 1,518 | 1,499 | 1,518 | 14,000 |
| 2018/05/02 | 1,490 | 1,504 | 1,490 | 1,504 | 7,800 |
| 2018/05/01 | 1,485 | 1,499 | 1,480 | 1,485 | 13,300 |
| 2018/04/27 | 1,510 | 1,510 | 1,476 | 1,485 | 15,800 |
| 2018/04/26 | 1,480 | 1,507 | 1,480 | 1,502 | 18,400 |
| 2018/04/25 | 1,504 | 1,505 | 1,474 | 1,478 | 27,100 |
| 2018/04/24 | 1,514 | 1,514 | 1,500 | 1,504 | 14,000 |
| 2018/04/23 | 1,505 | 1,514 | 1,494 | 1,494 | 11,800 |
| 2018/04/20 | 1,515 | 1,515 | 1,505 | 1,508 | 10,400 |
| 2018/04/19 | 1,515 | 1,523 | 1,502 | 1,516 | 15,100 |
| 2018/04/18 | 1,483 | 1,513 | 1,480 | 1,502 | 22,500 |
| 2018/04/17 | 1,510 | 1,510 | 1,465 | 1,477 | 26,900 |
| 2018/04/16 | 1,535 | 1,535 | 1,489 | 1,501 | 9,300 |
| 2018/04/13 | 1,489 | 1,515 | 1,482 | 1,515 | 15,200 |
| 2018/04/12 | 1,495 | 1,500 | 1,474 | 1,478 | 10,500 |
| 2018/04/11 | 1,499 | 1,509 | 1,490 | 1,497 | 12,500 |
| 2018/04/10 | 1,476 | 1,494 | 1,452 | 1,489 | 18,600 |
| 2018/04/09 | 1,475 | 1,483 | 1,462 | 1,479 | 18,300 |
| 2018/04/06 | 1,497 | 1,510 | 1,480 | 1,489 | 27,000 |
| 2018/04/05 | 1,520 | 1,520 | 1,491 | 1,501 | 12,200 |
| 2018/04/04 | 1,512 | 1,516 | 1,487 | 1,506 | 17,600 |
| 2018/04/03 | 1,506 | 1,516 | 1,495 | 1,513 | 9,900 |
| 2018/04/02 | 1,522 | 1,548 | 1,522 | 1,530 | 20,700 |
| 2018/03/30 | 1,517 | 1,519 | 1,499 | 1,512 | 13,000 |
| 2018/03/29 | 1,510 | 1,510 | 1,470 | 1,492 | 14,100 |
| 2018/03/28 | 1,505 | 1,508 | 1,470 | 1,501 | 17,100 |
| 2018/03/27 | 1,488 | 1,524 | 1,476 | 1,524 | 24,500 |
| 2018/03/26 | 1,444 | 1,454 | 1,400 | 1,453 | 34,300 |
| 2018/03/23 | 1,495 | 1,495 | 1,455 | 1,461 | 42,800 |
| 2018/03/22 | 1,530 | 1,541 | 1,514 | 1,528 | 21,400 |
| 2018/03/20 | 1,505 | 1,534 | 1,482 | 1,530 | 30,300 |
| 2018/03/19 | 1,571 | 1,571 | 1,506 | 1,521 | 44,000 |
| 2018/03/16 | 1,596 | 1,596 | 1,568 | 1,578 | 17,100 |
| 2018/03/15 | 1,607 | 1,607 | 1,573 | 1,589 | 14,300 |
| 2018/03/14 | 1,564 | 1,611 | 1,564 | 1,597 | 19,400 |
| 2018/03/13 | 1,576 | 1,591 | 1,565 | 1,586 | 21,400 |
| 2018/03/12 | 1,596 | 1,602 | 1,558 | 1,576 | 20,500 |
| 2018/03/09 | 1,572 | 1,592 | 1,544 | 1,556 | 27,600 |
| 2018/03/08 | 1,556 | 1,562 | 1,541 | 1,545 | 11,200 |
| 2018/03/07 | 1,550 | 1,559 | 1,521 | 1,532 | 47,800 |
| 2018/03/06 | 1,570 | 1,588 | 1,550 | 1,557 | 55,300 |
| 2018/03/05 | 1,668 | 1,668 | 1,537 | 1,543 | 81,500 |
| 2018/03/02 | 1,677 | 1,687 | 1,669 | 1,679 | 16,400 |
| 2018/03/01 | 1,752 | 1,753 | 1,699 | 1,717 | 28,800 |
| 2018/02/28 | 1,772 | 1,772 | 1,745 | 1,753 | 30,400 |
| 2018/02/27 | 1,781 | 1,783 | 1,764 | 1,774 | 19,400 |
| 2018/02/26 | 1,794 | 1,800 | 1,750 | 1,764 | 21,000 |
| 2018/02/23 | 1,689 | 1,768 | 1,689 | 1,763 | 39,000 |
| 2018/02/22 | 1,666 | 1,679 | 1,651 | 1,673 | 21,700 |
| 2018/02/21 | 1,668 | 1,684 | 1,655 | 1,669 | 14,200 |
| 2018/02/20 | 1,680 | 1,680 | 1,649 | 1,668 | 12,900 |
| 2018/02/19 | 1,627 | 1,696 | 1,627 | 1,689 | 34,600 |
| 2018/02/16 | 1,620 | 1,650 | 1,610 | 1,621 | 33,500 |
| 2018/02/15 | 1,610 | 1,624 | 1,581 | 1,617 | 27,300 |
| 2018/02/14 | 1,651 | 1,657 | 1,575 | 1,589 | 54,900 |
| 2018/02/13 | 1,729 | 1,741 | 1,658 | 1,665 | 59,500 |
| 2018/02/09 | 1,635 | 1,733 | 1,630 | 1,691 | 82,000 |
| 2018/02/08 | 1,710 | 1,751 | 1,699 | 1,734 | 52,200 |
| 2018/02/07 | 1,744 | 1,757 | 1,700 | 1,700 | 73,200 |
| 2018/02/06 | 1,690 | 1,708 | 1,629 | 1,689 | 108,200 |
| 2018/02/05 | 1,850 | 1,856 | 1,815 | 1,827 | 53,100 |
| 2018/02/02 | 1,927 | 1,933 | 1,892 | 1,906 | 33,800 |
| 2018/02/01 | 1,907 | 1,932 | 1,903 | 1,924 | 25,000 |
| 2018/01/31 | 1,883 | 1,924 | 1,870 | 1,894 | 39,000 |
| 2018/01/30 | 1,954 | 1,963 | 1,890 | 1,908 | 58,600 |
| 2018/01/29 | 1,908 | 1,965 | 1,900 | 1,954 | 85,700 |
| 2018/01/26 | 1,846 | 1,905 | 1,845 | 1,896 | 55,700 |
| 2018/01/25 | 1,832 | 1,840 | 1,825 | 1,835 | 24,700 |
| 2018/01/24 | 1,868 | 1,875 | 1,828 | 1,844 | 41,700 |
| 2018/01/23 | 1,880 | 1,886 | 1,858 | 1,868 | 27,600 |
| 2018/01/22 | 1,838 | 1,895 | 1,830 | 1,879 | 72,400 |
| 2018/01/19 | 1,802 | 1,821 | 1,802 | 1,812 | 29,300 |
| 2018/01/18 | 1,817 | 1,820 | 1,789 | 1,804 | 31,700 |
| 2018/01/17 | 1,781 | 1,810 | 1,764 | 1,801 | 30,200 |
| 2018/01/16 | 1,764 | 1,788 | 1,764 | 1,781 | 17,300 |
| 2018/01/15 | 1,746 | 1,766 | 1,746 | 1,764 | 19,400 |
| 2018/01/12 | 1,757 | 1,766 | 1,742 | 1,742 | 16,300 |
| 2018/01/11 | 1,746 | 1,756 | 1,735 | 1,756 | 13,300 |
| 2018/01/10 | 1,763 | 1,772 | 1,750 | 1,750 | 11,400 |
| 2018/01/09 | 1,770 | 1,793 | 1,745 | 1,759 | 43,600 |
| 2018/01/05 | 1,774 | 1,774 | 1,750 | 1,759 | 16,200 |
| 2018/01/04 | 1,767 | 1,791 | 1,766 | 1,774 | 29,300 |