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 |
---|---|---|---|---|---|
2020/12/30 | 914 | 914 | 906 | 911 | 7,300 |
2020/12/29 | 915 | 915 | 904 | 915 | 7,100 |
2020/12/28 | 901 | 911 | 901 | 904 | 13,400 |
2020/12/25 | 900 | 903 | 900 | 901 | 18,300 |
2020/12/24 | 913 | 919 | 907 | 908 | 12,100 |
2020/12/23 | 919 | 919 | 910 | 913 | 7,600 |
2020/12/22 | 930 | 930 | 910 | 911 | 11,800 |
2020/12/21 | 940 | 940 | 922 | 925 | 6,500 |
2020/12/18 | 924 | 949 | 924 | 946 | 15,300 |
2020/12/17 | 925 | 935 | 913 | 921 | 10,800 |
2020/12/16 | 938 | 938 | 921 | 925 | 6,200 |
2020/12/15 | 930 | 933 | 916 | 932 | 11,800 |
2020/12/14 | 916 | 935 | 915 | 926 | 19,000 |
2020/12/11 | 920 | 921 | 905 | 915 | 13,800 |
2020/12/10 | 936 | 940 | 900 | 924 | 18,400 |
2020/12/09 | 936 | 941 | 923 | 934 | 12,000 |
2020/12/08 | 953 | 953 | 916 | 935 | 14,200 |
2020/12/07 | 905 | 960 | 905 | 953 | 25,500 |
2020/12/04 | 903 | 916 | 898 | 905 | 4,400 |
2020/12/03 | 902 | 915 | 897 | 903 | 9,100 |
2020/12/02 | 901 | 918 | 900 | 900 | 10,200 |
2020/12/01 | 915 | 915 | 901 | 905 | 8,500 |
2020/11/30 | 922 | 922 | 915 | 915 | 5,900 |
2020/11/27 | 910 | 927 | 908 | 922 | 14,300 |
2020/11/26 | 913 | 918 | 903 | 910 | 8,500 |
2020/11/25 | 914 | 929 | 888 | 913 | 27,700 |
2020/11/24 | 933 | 954 | 914 | 914 | 14,100 |
2020/11/20 | 916 | 933 | 916 | 930 | 4,700 |
2020/11/19 | 949 | 949 | 910 | 916 | 9,900 |
2020/11/18 | 933 | 959 | 933 | 958 | 5,500 |
2020/11/17 | 905 | 935 | 905 | 932 | 11,600 |
2020/11/16 | 894 | 906 | 883 | 906 | 10,100 |
2020/11/13 | 928 | 928 | 860 | 877 | 9,800 |
2020/11/12 | 945 | 945 | 923 | 928 | 7,100 |
2020/11/11 | 958 | 961 | 925 | 937 | 11,200 |
2020/11/10 | 955 | 961 | 929 | 929 | 15,800 |
2020/11/09 | 946 | 967 | 946 | 967 | 6,900 |
2020/11/06 | 935 | 946 | 931 | 946 | 6,700 |
2020/11/05 | 931 | 941 | 929 | 934 | 7,200 |
2020/11/04 | 936 | 936 | 922 | 931 | 4,200 |
2020/11/02 | 944 | 944 | 927 | 936 | 4,500 |
2020/10/30 | 951 | 956 | 938 | 938 | 2,600 |
2020/10/29 | 988 | 988 | 955 | 955 | 4,100 |
2020/10/28 | 994 | 994 | 984 | 988 | 5,000 |
2020/10/27 | 982 | 989 | 976 | 989 | 4,200 |
2020/10/26 | 993 | 993 | 982 | 982 | 3,300 |
2020/10/23 | 1,000 | 1,005 | 994 | 998 | 10,200 |
2020/10/22 | 958 | 999 | 958 | 999 | 7,500 |
2020/10/21 | 931 | 958 | 931 | 958 | 3,400 |
2020/10/20 | 932 | 934 | 927 | 927 | 1,200 |
2020/10/19 | 932 | 932 | 924 | 927 | 2,800 |
2020/10/16 | 951 | 951 | 922 | 922 | 1,800 |
2020/10/15 | 956 | 958 | 952 | 952 | 3,300 |
2020/10/14 | 964 | 964 | 957 | 957 | 4,200 |
2020/10/13 | 958 | 969 | 955 | 964 | 3,900 |
2020/10/12 | 962 | 966 | 954 | 954 | 3,300 |
2020/10/09 | 969 | 969 | 957 | 962 | 3,200 |
2020/10/08 | 961 | 969 | 961 | 969 | 6,800 |
2020/10/07 | 979 | 979 | 964 | 972 | 1,800 |
2020/10/06 | 993 | 998 | 979 | 979 | 4,200 |
2020/10/05 | 1,021 | 1,021 | 990 | 1,001 | 7,800 |
2020/10/02 | 1,017 | 1,023 | 1,016 | 1,022 | 7,600 |
2020/09/30 | 1,024 | 1,024 | 1,015 | 1,024 | 10,100 |
2020/09/29 | 1,009 | 1,024 | 1,002 | 1,024 | 11,800 |
2020/09/28 | 961 | 994 | 961 | 994 | 16,100 |
2020/09/25 | 965 | 972 | 930 | 961 | 12,900 |
2020/09/24 | 975 | 975 | 961 | 972 | 10,700 |
2020/09/23 | 973 | 975 | 962 | 975 | 6,500 |
2020/09/18 | 944 | 973 | 943 | 971 | 14,300 |
2020/09/17 | 937 | 944 | 937 | 944 | 5,600 |
2020/09/16 | 932 | 936 | 922 | 936 | 7,200 |
2020/09/15 | 930 | 930 | 921 | 925 | 3,700 |
2020/09/14 | 920 | 928 | 918 | 928 | 7,600 |
2020/09/11 | 915 | 918 | 905 | 918 | 9,300 |
2020/09/10 | 906 | 913 | 905 | 909 | 8,300 |
2020/09/09 | 895 | 906 | 884 | 906 | 8,700 |
2020/09/08 | 893 | 900 | 884 | 900 | 6,300 |
2020/09/07 | 883 | 893 | 881 | 893 | 4,900 |
2020/09/04 | 872 | 883 | 865 | 883 | 9,200 |
2020/09/03 | 874 | 878 | 872 | 878 | 2,800 |
2020/09/02 | 868 | 873 | 861 | 872 | 4,500 |
2020/09/01 | 870 | 873 | 862 | 862 | 6,600 |
2020/08/31 | 854 | 877 | 854 | 870 | 10,300 |
2020/08/28 | 858 | 865 | 851 | 854 | 8,200 |
2020/08/27 | 854 | 858 | 852 | 858 | 4,800 |
2020/08/26 | 861 | 861 | 854 | 854 | 1,800 |
2020/08/25 | 846 | 865 | 846 | 861 | 12,000 |
2020/08/24 | 870 | 870 | 857 | 859 | 5,200 |
2020/08/21 | 865 | 870 | 856 | 870 | 5,400 |
2020/08/20 | 875 | 875 | 864 | 870 | 4,800 |
2020/08/19 | 870 | 877 | 870 | 877 | 1,500 |
2020/08/18 | 878 | 885 | 878 | 879 | 4,400 |
2020/08/17 | 886 | 886 | 874 | 878 | 1,000 |
2020/08/14 | 886 | 886 | 869 | 881 | 2,400 |
2020/08/13 | 873 | 885 | 870 | 885 | 3,700 |
2020/08/12 | 847 | 878 | 838 | 878 | 9,000 |
2020/08/11 | 834 | 851 | 834 | 848 | 5,100 |
2020/08/07 | 855 | 855 | 830 | 834 | 6,900 |
2020/08/06 | 860 | 860 | 846 | 857 | 1,600 |
2020/08/05 | 850 | 863 | 850 | 863 | 3,500 |
2020/08/04 | 861 | 871 | 860 | 865 | 2,700 |
2020/08/03 | 848 | 855 | 844 | 846 | 3,100 |
2020/07/31 | 858 | 858 | 842 | 842 | 4,600 |
2020/07/30 | 873 | 880 | 861 | 864 | 4,000 |
2020/07/29 | 935 | 935 | 852 | 864 | 27,100 |
2020/07/28 | 900 | 933 | 900 | 929 | 13,300 |
2020/07/27 | 870 | 897 | 870 | 897 | 21,800 |
2020/07/22 | 860 | 874 | 860 | 870 | 6,200 |
2020/07/21 | 850 | 859 | 841 | 859 | 3,700 |
2020/07/20 | 847 | 850 | 835 | 850 | 6,500 |
2020/07/17 | 849 | 849 | 835 | 835 | 3,300 |
2020/07/16 | 846 | 847 | 840 | 840 | 1,400 |
2020/07/15 | 835 | 846 | 831 | 846 | 4,700 |
2020/07/14 | 849 | 849 | 820 | 829 | 11,800 |
2020/07/13 | 817 | 848 | 809 | 848 | 16,000 |
2020/07/10 | 828 | 835 | 816 | 816 | 10,400 |
2020/07/09 | 861 | 861 | 828 | 828 | 13,000 |
2020/07/08 | 839 | 859 | 839 | 848 | 4,600 |
2020/07/07 | 868 | 868 | 839 | 839 | 5,400 |
2020/07/06 | 821 | 854 | 821 | 854 | 10,800 |
2020/07/03 | 842 | 850 | 823 | 826 | 7,900 |
2020/07/02 | 863 | 882 | 842 | 842 | 6,800 |
2020/07/01 | 880 | 881 | 848 | 848 | 10,100 |
2020/06/30 | 877 | 888 | 877 | 877 | 4,600 |
2020/06/29 | 906 | 907 | 865 | 877 | 14,100 |
2020/06/26 | 902 | 909 | 893 | 906 | 19,000 |
2020/06/25 | 933 | 936 | 902 | 902 | 27,100 |
2020/06/24 | 961 | 961 | 936 | 936 | 6,100 |
2020/06/23 | 962 | 964 | 960 | 961 | 3,200 |
2020/06/22 | 962 | 968 | 953 | 954 | 2,800 |
2020/06/19 | 958 | 977 | 947 | 977 | 12,800 |
2020/06/18 | 961 | 962 | 942 | 958 | 3,300 |
2020/06/17 | 952 | 961 | 952 | 961 | 5,600 |
2020/06/16 | 905 | 958 | 902 | 950 | 11,300 |
2020/06/15 | 934 | 937 | 883 | 890 | 12,100 |
2020/06/12 | 947 | 947 | 920 | 930 | 8,300 |
2020/06/11 | 960 | 971 | 952 | 966 | 7,200 |
2020/06/10 | 969 | 976 | 966 | 975 | 7,800 |
2020/06/09 | 974 | 974 | 950 | 967 | 8,200 |
2020/06/08 | 938 | 968 | 929 | 968 | 12,900 |
2020/06/05 | 919 | 922 | 913 | 922 | 10,600 |
2020/06/04 | 919 | 919 | 912 | 915 | 6,700 |
2020/06/03 | 924 | 925 | 912 | 916 | 7,400 |
2020/06/02 | 924 | 929 | 905 | 924 | 11,300 |
2020/06/01 | 940 | 942 | 923 | 923 | 5,600 |
2020/05/29 | 959 | 962 | 947 | 947 | 7,700 |
2020/05/28 | 958 | 967 | 948 | 957 | 15,200 |
2020/05/27 | 946 | 948 | 931 | 947 | 6,600 |
2020/05/26 | 943 | 947 | 930 | 947 | 11,200 |
2020/05/25 | 915 | 942 | 915 | 942 | 5,300 |
2020/05/22 | 939 | 941 | 921 | 921 | 8,800 |
2020/05/21 | 938 | 942 | 927 | 939 | 4,600 |
2020/05/20 | 930 | 951 | 930 | 940 | 10,200 |
2020/05/19 | 946 | 946 | 925 | 938 | 8,800 |
2020/05/18 | 911 | 913 | 902 | 907 | 5,600 |
2020/05/15 | 918 | 930 | 900 | 920 | 11,100 |
2020/05/14 | 944 | 944 | 916 | 916 | 6,700 |
2020/05/13 | 949 | 949 | 924 | 936 | 5,200 |
2020/05/12 | 948 | 953 | 937 | 953 | 2,800 |
2020/05/11 | 952 | 952 | 922 | 942 | 12,400 |
2020/05/08 | 925 | 925 | 911 | 922 | 7,100 |
2020/05/07 | 920 | 923 | 902 | 918 | 9,300 |
2020/05/01 | 945 | 945 | 916 | 919 | 6,600 |
2020/04/30 | 961 | 962 | 944 | 948 | 15,800 |
2020/04/28 | 935 | 965 | 923 | 961 | 9,200 |
2020/04/27 | 910 | 935 | 901 | 935 | 8,900 |
2020/04/24 | 921 | 923 | 892 | 910 | 10,100 |
2020/04/23 | 929 | 929 | 899 | 921 | 7,900 |
2020/04/22 | 901 | 922 | 883 | 922 | 16,500 |
2020/04/21 | 915 | 915 | 879 | 904 | 12,700 |
2020/04/20 | 879 | 930 | 879 | 930 | 10,100 |
2020/04/17 | 899 | 909 | 881 | 894 | 6,900 |
2020/04/16 | 852 | 894 | 850 | 894 | 9,400 |
2020/04/15 | 881 | 890 | 865 | 865 | 8,800 |
2020/04/14 | 857 | 888 | 856 | 881 | 12,000 |
2020/04/13 | 880 | 880 | 850 | 851 | 7,500 |
2020/04/10 | 862 | 891 | 841 | 891 | 8,700 |
2020/04/09 | 872 | 872 | 838 | 853 | 10,800 |
2020/04/08 | 870 | 878 | 827 | 872 | 12,200 |
2020/04/07 | 843 | 869 | 820 | 862 | 22,300 |
2020/04/06 | 785 | 828 | 759 | 828 | 16,900 |
2020/04/03 | 794 | 807 | 767 | 778 | 13,200 |
2020/04/02 | 856 | 856 | 794 | 794 | 15,500 |
2020/04/01 | 864 | 892 | 837 | 846 | 13,400 |
2020/03/31 | 940 | 940 | 876 | 893 | 14,500 |
2020/03/30 | 982 | 982 | 895 | 940 | 23,500 |
2020/03/27 | 949 | 997 | 940 | 997 | 35,900 |
2020/03/26 | 899 | 930 | 858 | 930 | 34,900 |
2020/03/25 | 854 | 900 | 854 | 900 | 34,800 |
2020/03/24 | 770 | 824 | 768 | 824 | 37,700 |
2020/03/23 | 742 | 770 | 719 | 768 | 27,500 |
2020/03/19 | 764 | 764 | 721 | 744 | 23,900 |
2020/03/18 | 753 | 781 | 747 | 752 | 23,800 |
2020/03/17 | 698 | 757 | 697 | 757 | 33,400 |
2020/03/16 | 721 | 750 | 705 | 724 | 30,200 |
2020/03/13 | 695 | 749 | 678 | 697 | 57,500 |
2020/03/12 | 791 | 804 | 755 | 755 | 45,700 |
2020/03/11 | 844 | 861 | 808 | 808 | 37,100 |
2020/03/10 | 785 | 834 | 760 | 832 | 42,600 |
2020/03/09 | 867 | 874 | 810 | 816 | 29,200 |
2020/03/06 | 922 | 922 | 891 | 893 | 29,000 |
2020/03/05 | 970 | 970 | 933 | 937 | 13,800 |
2020/03/04 | 950 | 961 | 938 | 942 | 21,400 |
2020/03/03 | 1,006 | 1,006 | 947 | 950 | 25,200 |
2020/03/02 | 922 | 985 | 922 | 980 | 30,400 |
2020/02/28 | 955 | 955 | 915 | 922 | 33,000 |
2020/02/27 | 1,012 | 1,012 | 971 | 974 | 34,800 |
2020/02/26 | 1,007 | 1,018 | 987 | 1,018 | 27,200 |
2020/02/25 | 980 | 1,008 | 980 | 996 | 39,600 |
2020/02/21 | 1,042 | 1,057 | 1,041 | 1,048 | 13,300 |
2020/02/20 | 1,089 | 1,102 | 1,038 | 1,041 | 26,400 |
2020/02/19 | 1,083 | 1,098 | 1,083 | 1,083 | 9,600 |
2020/02/18 | 1,113 | 1,123 | 1,043 | 1,093 | 22,400 |
2020/02/17 | 1,123 | 1,131 | 1,107 | 1,119 | 12,300 |
2020/02/14 | 1,156 | 1,159 | 1,133 | 1,149 | 8,300 |
2020/02/13 | 1,180 | 1,188 | 1,153 | 1,163 | 14,900 |
2020/02/12 | 1,205 | 1,205 | 1,167 | 1,173 | 13,300 |
2020/02/10 | 1,149 | 1,187 | 1,122 | 1,187 | 35,000 |
2020/02/07 | 1,258 | 1,275 | 1,168 | 1,168 | 37,800 |
2020/02/06 | 1,245 | 1,276 | 1,242 | 1,271 | 15,800 |
2020/02/05 | 1,253 | 1,257 | 1,223 | 1,227 | 11,100 |
2020/02/04 | 1,208 | 1,238 | 1,208 | 1,237 | 6,900 |
2020/02/03 | 1,205 | 1,230 | 1,185 | 1,213 | 21,300 |
2020/01/31 | 1,234 | 1,241 | 1,219 | 1,233 | 11,200 |
2020/01/30 | 1,259 | 1,259 | 1,207 | 1,219 | 31,100 |
2020/01/29 | 1,292 | 1,294 | 1,257 | 1,265 | 9,600 |
2020/01/28 | 1,261 | 1,282 | 1,244 | 1,273 | 24,900 |
2020/01/27 | 1,265 | 1,294 | 1,265 | 1,268 | 18,400 |
2020/01/24 | 1,327 | 1,332 | 1,288 | 1,295 | 25,400 |
2020/01/23 | 1,332 | 1,360 | 1,313 | 1,327 | 25,100 |
2020/01/22 | 1,333 | 1,366 | 1,333 | 1,358 | 28,800 |
2020/01/21 | 1,337 | 1,345 | 1,326 | 1,343 | 25,800 |
2020/01/20 | 1,308 | 1,331 | 1,305 | 1,326 | 31,900 |
2020/01/17 | 1,308 | 1,327 | 1,298 | 1,307 | 27,800 |
2020/01/16 | 1,331 | 1,338 | 1,287 | 1,288 | 37,400 |
2020/01/15 | 1,335 | 1,346 | 1,300 | 1,340 | 46,100 |
2020/01/14 | 1,348 | 1,356 | 1,324 | 1,336 | 28,300 |
2020/01/10 | 1,311 | 1,347 | 1,311 | 1,336 | 30,000 |
2020/01/09 | 1,235 | 1,319 | 1,235 | 1,313 | 74,600 |
2020/01/08 | 1,270 | 1,270 | 1,198 | 1,243 | 49,500 |
2020/01/07 | 1,199 | 1,288 | 1,195 | 1,280 | 73,400 |
2020/01/06 | 1,167 | 1,194 | 1,160 | 1,186 | 28,200 |