6989 北陸電気工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,2911,2911,2651,27228,7001,272
2022-12-011,2911,3011,2801,29817,7001,298
2022-11-301,2861,3041,2761,29025,9001,290
2022-11-291,2731,3091,2711,28920,0001,289
2022-11-281,3291,3291,2951,29635,6001,296
2022-11-251,3441,3441,3031,33156,4001,331
2022-11-241,2951,3471,2831,33659,5001,336
2022-11-221,2661,2871,2661,28023,9001,280
2022-11-211,2741,2971,2661,27430,9001,274
2022-11-181,2791,3171,2751,28357,7001,283
2022-11-171,2521,2801,2471,28049,9001,280
2022-11-161,2461,2691,2241,26863,0001,268
2022-11-151,2131,2451,1881,24061,1001,240
2022-11-141,1811,2421,1611,214144,8001,214
2022-11-111,0981,1971,0871,165151,4001,165
2022-11-101,0601,0751,0581,06811,6001,068
2022-11-091,0641,0801,0621,0726,0001,072
2022-11-081,0571,0641,0501,06441,8001,064
2022-11-071,0691,0761,0581,06042,2001,060
2022-11-041,0531,0681,0531,05619,5001,056
2022-11-021,0601,0731,0601,06011,3001,060
2022-11-011,0561,0681,0531,06211,1001,062
2022-10-311,0421,0631,0401,05331,4001,053
2022-10-281,0371,0441,0211,028121,5001,028
2022-10-271,0411,0441,0351,04032,5001,040
2022-10-261,0601,0651,0461,04627,9001,046
2022-10-251,0451,0551,0381,04732,1001,047
2022-10-241,0501,0661,0411,04129,1001,041
2022-10-211,0321,0491,0291,03917,1001,039
2022-10-201,0511,0531,0361,03625,0001,036
2022-10-191,0551,0641,0501,05917,0001,059
2022-10-181,0371,0551,0361,05320,6001,053
2022-10-171,0351,0401,0231,03419,9001,034
2022-10-141,0291,0431,0201,04219,9001,042
2022-10-131,0241,0251,0121,01422,8001,014
2022-10-121,0281,0281,0121,02126,0001,021
2022-10-111,0571,0571,0291,02935,2001,029
2022-10-071,0561,0831,0561,07415,7001,074
2022-10-061,0671,0931,0671,07324,7001,073
2022-10-051,0601,0741,0601,06521,6001,065
2022-10-041,0411,0571,0401,05517,8001,055
2022-10-031,0101,0291,0101,02523,3001,025
2022-09-301,0331,0331,0121,01826,7001,018
2022-09-291,0601,0601,0401,04834,0001,048
2022-09-281,0541,0611,0361,05941,2001,059
2022-09-271,0571,0701,0471,05534,3001,055
2022-09-261,0821,0821,0511,05633,3001,056
2022-09-221,0891,0911,0801,09116,7001,091
2022-09-211,0881,0921,0821,08919,5001,089
2022-09-201,0881,1011,0881,09022,8001,090
2022-09-161,0861,0951,0831,08718,4001,087
2022-09-151,0931,1011,0851,09714,4001,097
2022-09-141,0861,0991,0861,09215,1001,092
2022-09-131,1011,1081,0901,10818,7001,108
2022-09-121,1091,1161,1021,10515,4001,105
2022-09-091,0981,1271,0981,10832,1001,108
2022-09-081,0941,1051,0931,10418,4001,104
2022-09-071,0961,0971,0821,09415,0001,094
2022-09-061,0901,0981,0811,09212,8001,092
2022-09-051,0801,0961,0801,0909,4001,090
2022-09-021,0951,0951,0811,09325,0001,093
2022-09-011,1001,1001,0871,09125,1001,091
2022-08-311,0991,1081,0981,10816,5001,108
2022-08-301,0921,1131,0921,11115,2001,111
2022-08-291,0881,0961,0841,09133,7001,091
2022-08-261,1111,1161,1081,11414,2001,114
2022-08-251,1201,1201,1061,11033,4001,110
2022-08-241,1221,1221,1061,11143,5001,111
2022-08-231,1191,1271,1161,12222,5001,122
2022-08-221,1301,1301,1171,12715,9001,127
2022-08-191,1171,1341,1171,13219,4001,132
2022-08-181,1071,1221,1071,11722,3001,117
2022-08-171,0971,1301,0971,12529,9001,125
2022-08-161,1171,1171,0971,09827,5001,098
2022-08-151,1301,1361,1131,11621,0001,116
2022-08-121,1251,1341,1171,13029,8001,130
2022-08-101,1201,1311,0901,11589,7001,115
2022-08-091,1241,1321,1101,12530,7001,125
2022-08-081,1121,1221,1051,12216,2001,122
2022-08-051,1181,1221,1081,11718,5001,117
2022-08-041,0831,1201,0831,11820,3001,118
2022-08-031,1131,1131,0891,08961,8001,089
2022-08-021,1271,1271,1161,11716,4001,117
2022-08-011,1181,1271,1011,12717,8001,127
2022-07-291,1461,1461,1111,11723,3001,117
2022-07-281,1411,1611,1271,13868,7001,138
2022-07-271,1321,1501,1131,13728,9001,137
2022-07-261,1221,1501,1221,13228,5001,132
2022-07-251,1241,1301,1141,1229,0001,122
2022-07-221,1241,1371,1071,13536,3001,135
2022-07-211,1121,1311,1091,12424,7001,124
2022-07-201,0831,1181,0831,11334,9001,113
2022-07-191,0761,0811,0681,07522,1001,075
2022-07-151,0911,0931,0701,07616,9001,076
2022-07-141,0731,0941,0701,09011,6001,090
2022-07-131,0721,0791,0641,07417,2001,074
2022-07-121,1091,1091,0701,07331,4001,073
2022-07-111,1021,1161,0941,10930,5001,109
2022-07-081,0901,1191,0871,08725,3001,087
2022-07-071,0991,1001,0741,09020,4001,090
2022-07-061,0931,0951,0721,07519,2001,075
2022-07-051,0951,1151,0881,10422,7001,104
2022-07-041,0891,0911,0741,08719,0001,087
2022-07-011,0921,0971,0701,08225,0001,082
2022-06-301,1221,1381,0891,09227,1001,092
2022-06-291,0861,1411,0811,14127,5001,141
2022-06-281,0801,0941,0721,09431,8001,094
2022-06-271,1141,1141,0811,09030,4001,090
2022-06-241,0751,1021,0671,10220,8001,102
2022-06-231,0811,0901,0611,07322,6001,073
2022-06-221,1011,1021,0831,08517,0001,085
2022-06-211,0821,0971,0641,09427,3001,094
2022-06-201,1111,1111,0611,06430,8001,064
2022-06-171,1001,1221,0881,11034,0001,110
2022-06-161,1201,1311,0981,10767,0001,107
2022-06-151,1301,1371,1131,11325,9001,113
2022-06-141,1261,1431,1201,13923,2001,139
2022-06-131,1531,1691,1301,14132,6001,141
2022-06-101,2061,2061,1691,16921,5001,169
2022-06-091,2301,2521,2181,22425,4001,224
2022-06-081,2401,2531,2331,24516,3001,245
2022-06-071,2491,2701,2301,24928,1001,249
2022-06-061,2181,2421,2121,24114,8001,241
2022-06-031,2191,2251,2051,22510,5001,225
2022-06-021,2111,2161,2021,2109,0001,210
2022-06-011,1931,2201,1831,21112,2001,211
2022-05-311,2031,2101,1781,19318,8001,193
2022-05-301,1821,2181,1821,21825,5001,218
2022-05-271,1661,1841,1531,18222,5001,182
2022-05-261,1531,1731,1471,14817,6001,148
2022-05-251,1581,1701,1501,15415,8001,154
2022-05-241,1641,1661,1381,16017,6001,160
2022-05-231,1541,1641,1481,1648,5001,164
2022-05-201,1221,1411,1041,14117,4001,141
2022-05-191,1281,1281,1131,12210,6001,122
2022-05-181,1311,1561,1271,15017,9001,150
2022-05-171,1031,1311,1031,13119,0001,131
2022-05-161,1551,1551,1131,11329,1001,113
2022-05-131,1091,1601,1061,15522,0001,155
2022-05-121,1231,1231,0881,10036,4001,100
2022-05-111,1571,1831,1281,12848,1001,128
2022-05-101,1761,2351,1261,21227,8001,212
2022-05-091,2291,2291,1871,1877,0001,187
2022-05-061,1891,2291,1731,22913,5001,229
2022-05-021,1721,2061,1711,19620,0001,196
2022-04-281,1221,1771,1221,17219,6001,172
2022-04-271,1001,1221,0951,12227,1001,122
2022-04-261,1261,1321,1181,1229,1001,122
2022-04-251,1401,1421,1101,11314,8001,113
2022-04-221,1631,1631,1411,14314,5001,143
2022-04-211,1251,1681,1251,16527,9001,165
2022-04-201,1491,1531,1271,12720,2001,127
2022-04-191,1221,1431,1201,13911,0001,139
2022-04-181,1091,1281,0951,1229,2001,122
2022-04-151,1321,1321,1071,12820,2001,128
2022-04-141,1091,1391,1091,1375,9001,137
2022-04-131,0771,1231,0771,11620,4001,116
2022-04-121,0961,0961,0771,07720,7001,077
2022-04-111,1251,1281,1001,10711,4001,107
2022-04-081,1231,1411,1151,13519,2001,135
2022-04-071,1301,1361,1131,13125,9001,131
2022-04-061,1481,1481,1271,13921,4001,139
2022-04-051,1791,1891,1511,15118,6001,151
2022-04-041,1731,1971,1711,17810,3001,178
2022-04-011,1761,1791,1571,17916,4001,179
2022-03-311,2041,2131,1881,18826,0001,188
2022-03-301,2301,2301,1951,22113,7001,221
2022-03-291,2601,2661,2301,24633,0001,246
2022-03-281,2601,2601,2161,23844,5001,238
2022-03-251,2601,2701,2481,26013,3001,260
2022-03-241,2541,2581,2311,25718,5001,257
2022-03-231,2501,2591,2391,25621,5001,256
2022-03-221,2401,2401,2111,22730,2001,227
2022-03-181,2401,2491,2161,23823,2001,238
2022-03-171,2451,2641,1911,23531,5001,235
2022-03-161,2091,2311,1981,21922,4001,219
2022-03-151,1831,2041,1801,19823,5001,198
2022-03-141,1951,2061,1771,18214,6001,182
2022-03-111,1781,1881,1481,18229,9001,182
2022-03-101,1891,2081,1751,20819,6001,208
2022-03-091,1311,1601,1311,14419,9001,144
2022-03-081,1561,1681,1131,12745,5001,127
2022-03-071,2101,2101,1551,17322,8001,173
2022-03-041,2301,2441,2121,22120,9001,221
2022-03-031,2791,2791,2201,23840,2001,238
2022-03-021,2651,2851,2551,26217,9001,262
2022-03-011,2711,2961,2631,26717,0001,267
2022-02-281,2851,3141,2651,27141,3001,271
2022-02-251,2581,2911,2561,27715,2001,277
2022-02-241,2661,2661,2241,24932,7001,249
2022-02-221,2861,3001,2661,27419,9001,274
2022-02-211,2951,3231,2821,29614,9001,296
2022-02-181,2931,3331,2851,32512,1001,325
2022-02-171,3401,3441,2901,30619,7001,306
2022-02-161,3001,3371,2911,33414,1001,334
2022-02-151,2861,3351,2641,27512,2001,275
2022-02-141,3181,3181,2821,28613,8001,286
2022-02-101,3301,3471,2621,33141,3001,331
2022-02-091,2521,3021,2521,29915,6001,299
2022-02-081,2541,2921,2361,24630,5001,246
2022-02-071,2971,2971,2511,25414,6001,254
2022-02-041,2901,3041,2741,29213,9001,292
2022-02-031,3191,3201,2851,29015,2001,290
2022-02-021,2691,3231,2691,32312,1001,323
2022-02-011,2951,3101,2561,26912,4001,269
2022-01-311,2141,2741,2141,27317,6001,273
2022-01-281,1801,2341,1741,21418,7001,214
2022-01-271,2001,2171,1591,17145,4001,171
2022-01-261,2141,2241,1861,20017,3001,200
2022-01-251,2781,2781,1931,21129,0001,211
2022-01-241,2301,2861,2291,28013,5001,280
2022-01-211,2091,2291,1941,22921,0001,229
2022-01-201,2121,2481,1661,22867,7001,228
2022-01-191,2941,3061,2351,23555,3001,235
2022-01-181,3101,3381,3021,32418,0001,324
2022-01-171,3131,3341,3091,31011,4001,310
2022-01-141,3251,3391,3081,32524,9001,325
2022-01-131,3801,3821,3481,35020,0001,350
2022-01-121,3601,3861,3601,38015,4001,380
2022-01-111,4261,4261,3531,35424,3001,354
2022-01-071,4001,4361,3861,42830,2001,428
2022-01-061,4071,4191,3781,37828,1001,378
2022-01-051,4501,4501,4131,43219,9001,432
2022-01-041,4301,4511,4181,45119,1001,451

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.05株