6989 北陸電気工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,252 | 1,255 | 1,242 | 1,253 | 16,000 | 1,253 |
| 2024-10-22 | 1,260 | 1,265 | 1,251 | 1,251 | 7,900 | 1,251 |
| 2024-10-21 | 1,267 | 1,267 | 1,256 | 1,256 | 7,400 | 1,256 |
| 2024-10-18 | 1,263 | 1,268 | 1,255 | 1,267 | 11,100 | 1,267 |
| 2024-10-17 | 1,281 | 1,291 | 1,260 | 1,263 | 7,600 | 1,263 |
| 2024-10-16 | 1,271 | 1,276 | 1,265 | 1,265 | 10,600 | 1,265 |
| 2024-10-15 | 1,286 | 1,286 | 1,271 | 1,274 | 27,500 | 1,274 |
| 2024-10-11 | 1,291 | 1,294 | 1,286 | 1,286 | 10,400 | 1,286 |
| 2024-10-10 | 1,300 | 1,300 | 1,287 | 1,292 | 9,200 | 1,292 |
| 2024-10-09 | 1,329 | 1,329 | 1,292 | 1,300 | 17,000 | 1,300 |
| 2024-10-08 | 1,340 | 1,340 | 1,312 | 1,314 | 11,900 | 1,314 |
| 2024-10-07 | 1,343 | 1,344 | 1,332 | 1,340 | 5,400 | 1,340 |
| 2024-10-04 | 1,331 | 1,333 | 1,322 | 1,326 | 5,800 | 1,326 |
| 2024-10-03 | 1,333 | 1,344 | 1,318 | 1,328 | 7,000 | 1,328 |
| 2024-10-02 | 1,334 | 1,334 | 1,312 | 1,316 | 7,700 | 1,316 |
| 2024-10-01 | 1,341 | 1,341 | 1,333 | 1,334 | 2,600 | 1,334 |
| 2024-09-30 | 1,331 | 1,347 | 1,319 | 1,323 | 9,700 | 1,323 |
| 2024-09-27 | 1,372 | 1,373 | 1,350 | 1,350 | 6,100 | 1,350 |
| 2024-09-26 | 1,354 | 1,372 | 1,354 | 1,372 | 5,300 | 1,372 |
| 2024-09-25 | 1,338 | 1,354 | 1,338 | 1,354 | 3,700 | 1,354 |
| 2024-09-24 | 1,365 | 1,365 | 1,338 | 1,338 | 8,600 | 1,338 |
| 2024-09-20 | 1,331 | 1,338 | 1,327 | 1,338 | 3,700 | 1,338 |
| 2024-09-19 | 1,341 | 1,341 | 1,313 | 1,320 | 4,700 | 1,320 |
| 2024-09-18 | 1,325 | 1,326 | 1,301 | 1,311 | 6,400 | 1,311 |
| 2024-09-17 | 1,321 | 1,321 | 1,286 | 1,307 | 3,300 | 1,307 |
| 2024-09-13 | 1,319 | 1,319 | 1,301 | 1,303 | 3,200 | 1,303 |
| 2024-09-12 | 1,334 | 1,334 | 1,309 | 1,319 | 5,900 | 1,319 |
| 2024-09-11 | 1,339 | 1,341 | 1,292 | 1,304 | 5,400 | 1,304 |
| 2024-09-10 | 1,334 | 1,340 | 1,325 | 1,340 | 3,900 | 1,340 |
| 2024-09-09 | 1,285 | 1,334 | 1,285 | 1,334 | 13,000 | 1,334 |
| 2024-09-06 | 1,331 | 1,337 | 1,303 | 1,315 | 13,800 | 1,315 |
| 2024-09-05 | 1,330 | 1,353 | 1,327 | 1,341 | 16,300 | 1,341 |
| 2024-09-04 | 1,385 | 1,385 | 1,351 | 1,351 | 13,000 | 1,351 |
| 2024-09-03 | 1,398 | 1,400 | 1,394 | 1,394 | 3,200 | 1,394 |
| 2024-09-02 | 1,403 | 1,405 | 1,397 | 1,400 | 4,600 | 1,400 |
| 2024-08-30 | 1,400 | 1,410 | 1,400 | 1,400 | 9,300 | 1,400 |
| 2024-08-29 | 1,394 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 2024-08-28 | 1,396 | 1,397 | 1,385 | 1,394 | 6,000 | 1,394 |
| 2024-08-27 | 1,377 | 1,399 | 1,377 | 1,396 | 8,500 | 1,396 |
| 2024-08-26 | 1,385 | 1,386 | 1,375 | 1,378 | 4,400 | 1,378 |
| 2024-08-23 | 1,379 | 1,388 | 1,368 | 1,382 | 10,900 | 1,382 |
| 2024-08-22 | 1,388 | 1,390 | 1,372 | 1,379 | 5,100 | 1,379 |
| 2024-08-21 | 1,376 | 1,386 | 1,366 | 1,380 | 4,800 | 1,380 |
| 2024-08-20 | 1,387 | 1,387 | 1,375 | 1,379 | 5,200 | 1,379 |
| 2024-08-19 | 1,372 | 1,389 | 1,362 | 1,362 | 7,900 | 1,362 |
| 2024-08-16 | 1,380 | 1,380 | 1,367 | 1,372 | 15,700 | 1,372 |
| 2024-08-15 | 1,375 | 1,390 | 1,361 | 1,363 | 10,600 | 1,363 |
| 2024-08-14 | 1,370 | 1,379 | 1,350 | 1,375 | 10,600 | 1,375 |
| 2024-08-13 | 1,323 | 1,376 | 1,300 | 1,360 | 25,700 | 1,360 |
| 2024-08-09 | 1,292 | 1,293 | 1,239 | 1,293 | 21,500 | 1,293 |
| 2024-08-08 | 1,238 | 1,258 | 1,217 | 1,232 | 16,300 | 1,232 |
| 2024-08-07 | 1,193 | 1,236 | 1,193 | 1,234 | 22,000 | 1,234 |
| 2024-08-06 | 1,242 | 1,244 | 1,165 | 1,190 | 43,000 | 1,190 |
| 2024-08-05 | 1,249 | 1,249 | 1,106 | 1,152 | 73,300 | 1,152 |
| 2024-08-02 | 1,343 | 1,343 | 1,292 | 1,292 | 42,100 | 1,292 |
| 2024-08-01 | 1,379 | 1,399 | 1,360 | 1,362 | 13,500 | 1,362 |
| 2024-07-31 | 1,372 | 1,400 | 1,372 | 1,394 | 4,900 | 1,394 |
| 2024-07-30 | 1,398 | 1,402 | 1,370 | 1,373 | 77,200 | 1,373 |
| 2024-07-29 | 1,382 | 1,398 | 1,382 | 1,398 | 10,600 | 1,398 |
| 2024-07-26 | 1,361 | 1,390 | 1,357 | 1,376 | 12,000 | 1,376 |
| 2024-07-25 | 1,360 | 1,369 | 1,341 | 1,355 | 24,200 | 1,355 |
| 2024-07-24 | 1,386 | 1,396 | 1,372 | 1,372 | 16,300 | 1,372 |
| 2024-07-23 | 1,403 | 1,404 | 1,389 | 1,393 | 13,500 | 1,393 |
| 2024-07-22 | 1,397 | 1,397 | 1,386 | 1,389 | 11,100 | 1,389 |
| 2024-07-19 | 1,409 | 1,409 | 1,389 | 1,397 | 8,400 | 1,397 |
| 2024-07-18 | 1,413 | 1,413 | 1,396 | 1,405 | 8,900 | 1,405 |
| 2024-07-17 | 1,395 | 1,415 | 1,392 | 1,415 | 15,000 | 1,415 |
| 2024-07-16 | 1,385 | 1,402 | 1,385 | 1,391 | 10,300 | 1,391 |
| 2024-07-12 | 1,369 | 1,383 | 1,369 | 1,383 | 16,600 | 1,383 |
| 2024-07-11 | 1,367 | 1,381 | 1,367 | 1,369 | 14,600 | 1,369 |
| 2024-07-10 | 1,378 | 1,378 | 1,362 | 1,362 | 12,400 | 1,362 |
| 2024-07-09 | 1,390 | 1,399 | 1,377 | 1,377 | 20,500 | 1,377 |
| 2024-07-08 | 1,409 | 1,409 | 1,387 | 1,388 | 10,300 | 1,388 |
| 2024-07-05 | 1,430 | 1,430 | 1,405 | 1,408 | 6,300 | 1,408 |
| 2024-07-04 | 1,430 | 1,430 | 1,416 | 1,428 | 5,700 | 1,428 |
| 2024-07-03 | 1,420 | 1,428 | 1,420 | 1,421 | 4,400 | 1,421 |
| 2024-07-02 | 1,429 | 1,429 | 1,411 | 1,421 | 6,100 | 1,421 |
| 2024-07-01 | 1,433 | 1,434 | 1,409 | 1,429 | 7,800 | 1,429 |
| 2024-06-28 | 1,421 | 1,435 | 1,403 | 1,414 | 12,300 | 1,414 |
| 2024-06-27 | 1,441 | 1,449 | 1,416 | 1,416 | 8,400 | 1,416 |
| 2024-06-26 | 1,433 | 1,441 | 1,429 | 1,439 | 26,300 | 1,439 |
| 2024-06-25 | 1,414 | 1,435 | 1,414 | 1,433 | 18,900 | 1,433 |
| 2024-06-24 | 1,390 | 1,409 | 1,390 | 1,409 | 9,100 | 1,409 |
| 2024-06-21 | 1,375 | 1,397 | 1,374 | 1,387 | 17,400 | 1,387 |
| 2024-06-20 | 1,376 | 1,389 | 1,373 | 1,375 | 4,700 | 1,375 |
| 2024-06-19 | 1,377 | 1,385 | 1,372 | 1,375 | 6,000 | 1,375 |
| 2024-06-18 | 1,389 | 1,389 | 1,360 | 1,367 | 17,100 | 1,367 |
| 2024-06-17 | 1,387 | 1,390 | 1,370 | 1,371 | 7,800 | 1,371 |
| 2024-06-14 | 1,371 | 1,390 | 1,371 | 1,379 | 6,900 | 1,379 |
| 2024-06-13 | 1,394 | 1,394 | 1,372 | 1,379 | 4,800 | 1,379 |
| 2024-06-12 | 1,380 | 1,395 | 1,378 | 1,394 | 6,100 | 1,394 |
| 2024-06-11 | 1,390 | 1,394 | 1,373 | 1,373 | 8,200 | 1,373 |
| 2024-06-10 | 1,388 | 1,397 | 1,382 | 1,390 | 7,400 | 1,390 |
| 2024-06-07 | 1,391 | 1,399 | 1,382 | 1,388 | 2,200 | 1,388 |
| 2024-06-06 | 1,403 | 1,415 | 1,372 | 1,391 | 14,900 | 1,391 |
| 2024-06-05 | 1,406 | 1,406 | 1,392 | 1,399 | 5,600 | 1,399 |
| 2024-06-04 | 1,413 | 1,423 | 1,406 | 1,406 | 11,900 | 1,406 |
| 2024-06-03 | 1,400 | 1,414 | 1,399 | 1,414 | 8,100 | 1,414 |
| 2024-05-31 | 1,402 | 1,402 | 1,380 | 1,399 | 9,500 | 1,399 |
| 2024-05-30 | 1,378 | 1,399 | 1,370 | 1,399 | 17,600 | 1,399 |
| 2024-05-29 | 1,400 | 1,406 | 1,373 | 1,373 | 11,500 | 1,373 |
| 2024-05-28 | 1,408 | 1,411 | 1,394 | 1,400 | 8,000 | 1,400 |
| 2024-05-27 | 1,393 | 1,413 | 1,390 | 1,404 | 16,100 | 1,404 |
| 2024-05-24 | 1,375 | 1,390 | 1,375 | 1,381 | 3,200 | 1,381 |
| 2024-05-23 | 1,365 | 1,386 | 1,365 | 1,375 | 6,200 | 1,375 |
| 2024-05-22 | 1,370 | 1,383 | 1,361 | 1,361 | 6,600 | 1,361 |
| 2024-05-21 | 1,376 | 1,385 | 1,364 | 1,370 | 12,900 | 1,370 |
| 2024-05-20 | 1,380 | 1,398 | 1,378 | 1,378 | 8,400 | 1,378 |
| 2024-05-17 | 1,356 | 1,395 | 1,356 | 1,378 | 5,100 | 1,378 |
| 2024-05-16 | 1,377 | 1,381 | 1,350 | 1,355 | 14,100 | 1,355 |
| 2024-05-15 | 1,404 | 1,407 | 1,371 | 1,371 | 10,000 | 1,371 |
| 2024-05-14 | 1,391 | 1,403 | 1,390 | 1,403 | 6,100 | 1,403 |
| 2024-05-13 | 1,372 | 1,403 | 1,371 | 1,392 | 25,600 | 1,392 |
| 2024-05-10 | 1,384 | 1,384 | 1,322 | 1,352 | 28,700 | 1,352 |
| 2024-05-09 | 1,359 | 1,373 | 1,357 | 1,362 | 3,000 | 1,362 |
| 2024-05-08 | 1,377 | 1,377 | 1,360 | 1,362 | 6,300 | 1,362 |
| 2024-05-07 | 1,366 | 1,372 | 1,361 | 1,372 | 3,600 | 1,372 |
| 2024-05-02 | 1,357 | 1,369 | 1,357 | 1,369 | 4,900 | 1,369 |
| 2024-05-01 | 1,354 | 1,362 | 1,353 | 1,357 | 7,000 | 1,357 |
| 2024-04-30 | 1,376 | 1,377 | 1,347 | 1,359 | 5,200 | 1,359 |
| 2024-04-26 | 1,350 | 1,362 | 1,320 | 1,346 | 73,600 | 1,346 |
| 2024-04-25 | 1,352 | 1,358 | 1,340 | 1,350 | 7,000 | 1,350 |
| 2024-04-24 | 1,340 | 1,357 | 1,340 | 1,345 | 16,300 | 1,345 |
| 2024-04-23 | 1,327 | 1,340 | 1,323 | 1,340 | 9,200 | 1,340 |
| 2024-04-22 | 1,321 | 1,336 | 1,318 | 1,323 | 26,300 | 1,323 |
| 2024-04-19 | 1,331 | 1,331 | 1,303 | 1,321 | 15,800 | 1,321 |
| 2024-04-18 | 1,336 | 1,347 | 1,334 | 1,344 | 8,800 | 1,344 |
| 2024-04-17 | 1,337 | 1,343 | 1,321 | 1,336 | 9,800 | 1,336 |
| 2024-04-16 | 1,361 | 1,361 | 1,327 | 1,337 | 23,400 | 1,337 |
| 2024-04-15 | 1,374 | 1,374 | 1,363 | 1,365 | 9,900 | 1,365 |
| 2024-04-12 | 1,377 | 1,379 | 1,371 | 1,379 | 10,300 | 1,379 |
| 2024-04-11 | 1,373 | 1,379 | 1,371 | 1,372 | 8,100 | 1,372 |
| 2024-04-10 | 1,386 | 1,393 | 1,378 | 1,381 | 11,500 | 1,381 |
| 2024-04-09 | 1,388 | 1,391 | 1,381 | 1,386 | 11,600 | 1,386 |
| 2024-04-08 | 1,389 | 1,397 | 1,384 | 1,388 | 8,900 | 1,388 |
| 2024-04-05 | 1,382 | 1,400 | 1,382 | 1,389 | 8,000 | 1,389 |
| 2024-04-04 | 1,401 | 1,414 | 1,400 | 1,411 | 5,300 | 1,411 |
| 2024-04-03 | 1,389 | 1,410 | 1,380 | 1,407 | 14,200 | 1,407 |
| 2024-04-02 | 1,390 | 1,390 | 1,370 | 1,389 | 12,900 | 1,389 |
| 2024-04-01 | 1,418 | 1,418 | 1,372 | 1,390 | 14,300 | 1,390 |
| 2024-03-29 | 1,403 | 1,418 | 1,395 | 1,418 | 9,100 | 1,418 |
| 2024-03-28 | 1,420 | 1,424 | 1,386 | 1,386 | 34,700 | 1,386 |
| 2024-03-27 | 1,443 | 1,459 | 1,442 | 1,452 | 28,700 | 1,452 |
| 2024-03-26 | 1,433 | 1,450 | 1,433 | 1,440 | 7,200 | 1,440 |
| 2024-03-25 | 1,450 | 1,454 | 1,441 | 1,441 | 10,600 | 1,441 |
| 2024-03-22 | 1,438 | 1,459 | 1,428 | 1,440 | 19,300 | 1,440 |
| 2024-03-21 | 1,425 | 1,438 | 1,425 | 1,432 | 11,700 | 1,432 |
| 2024-03-19 | 1,414 | 1,421 | 1,402 | 1,420 | 9,900 | 1,420 |
| 2024-03-18 | 1,413 | 1,425 | 1,410 | 1,415 | 9,200 | 1,415 |
| 2024-03-15 | 1,416 | 1,420 | 1,410 | 1,415 | 6,700 | 1,415 |
| 2024-03-14 | 1,400 | 1,417 | 1,400 | 1,417 | 4,300 | 1,417 |
| 2024-03-13 | 1,419 | 1,428 | 1,390 | 1,397 | 8,800 | 1,397 |
| 2024-03-12 | 1,398 | 1,413 | 1,388 | 1,413 | 9,600 | 1,413 |
| 2024-03-11 | 1,425 | 1,425 | 1,383 | 1,402 | 34,700 | 1,402 |
| 2024-03-08 | 1,402 | 1,433 | 1,401 | 1,433 | 9,400 | 1,433 |
| 2024-03-07 | 1,434 | 1,448 | 1,414 | 1,418 | 11,000 | 1,418 |
| 2024-03-06 | 1,429 | 1,449 | 1,422 | 1,440 | 14,100 | 1,440 |
| 2024-03-05 | 1,420 | 1,430 | 1,409 | 1,430 | 8,000 | 1,430 |
| 2024-03-04 | 1,430 | 1,435 | 1,411 | 1,421 | 20,000 | 1,421 |
| 2024-03-01 | 1,448 | 1,448 | 1,411 | 1,421 | 16,600 | 1,421 |
| 2024-02-29 | 1,444 | 1,454 | 1,442 | 1,443 | 7,200 | 1,443 |
| 2024-02-28 | 1,440 | 1,464 | 1,440 | 1,444 | 16,700 | 1,444 |
| 2024-02-27 | 1,426 | 1,454 | 1,426 | 1,434 | 8,300 | 1,434 |
| 2024-02-26 | 1,444 | 1,444 | 1,420 | 1,429 | 10,300 | 1,429 |
| 2024-02-22 | 1,410 | 1,445 | 1,410 | 1,436 | 16,200 | 1,436 |
| 2024-02-21 | 1,400 | 1,420 | 1,394 | 1,410 | 14,300 | 1,410 |
| 2024-02-20 | 1,404 | 1,406 | 1,393 | 1,396 | 7,500 | 1,396 |
| 2024-02-19 | 1,392 | 1,405 | 1,391 | 1,400 | 7,500 | 1,400 |
| 2024-02-16 | 1,373 | 1,401 | 1,371 | 1,392 | 16,000 | 1,392 |
| 2024-02-15 | 1,400 | 1,408 | 1,372 | 1,372 | 16,800 | 1,372 |
| 2024-02-14 | 1,410 | 1,410 | 1,391 | 1,394 | 18,500 | 1,394 |
| 2024-02-13 | 1,416 | 1,423 | 1,382 | 1,414 | 72,900 | 1,414 |
| 2024-02-09 | 1,430 | 1,468 | 1,406 | 1,441 | 52,000 | 1,441 |
| 2024-02-08 | 1,410 | 1,421 | 1,397 | 1,415 | 11,000 | 1,415 |
| 2024-02-07 | 1,408 | 1,425 | 1,402 | 1,409 | 11,800 | 1,409 |
| 2024-02-06 | 1,417 | 1,425 | 1,415 | 1,415 | 7,000 | 1,415 |
| 2024-02-05 | 1,400 | 1,427 | 1,400 | 1,416 | 11,900 | 1,416 |
| 2024-02-02 | 1,408 | 1,412 | 1,400 | 1,403 | 7,300 | 1,403 |
| 2024-02-01 | 1,426 | 1,427 | 1,403 | 1,415 | 12,400 | 1,415 |
| 2024-01-31 | 1,423 | 1,440 | 1,422 | 1,430 | 19,100 | 1,430 |
| 2024-01-30 | 1,408 | 1,440 | 1,403 | 1,429 | 69,700 | 1,429 |
| 2024-01-29 | 1,402 | 1,413 | 1,399 | 1,407 | 12,900 | 1,407 |
| 2024-01-26 | 1,419 | 1,419 | 1,397 | 1,398 | 15,600 | 1,398 |
| 2024-01-25 | 1,394 | 1,432 | 1,392 | 1,421 | 27,100 | 1,421 |
| 2024-01-24 | 1,386 | 1,387 | 1,380 | 1,380 | 16,900 | 1,380 |
| 2024-01-23 | 1,401 | 1,401 | 1,381 | 1,386 | 22,300 | 1,386 |
| 2024-01-22 | 1,393 | 1,399 | 1,383 | 1,395 | 14,600 | 1,395 |
| 2024-01-19 | 1,367 | 1,387 | 1,367 | 1,384 | 17,300 | 1,384 |
| 2024-01-18 | 1,350 | 1,380 | 1,350 | 1,366 | 18,400 | 1,366 |
| 2024-01-17 | 1,368 | 1,384 | 1,351 | 1,351 | 17,800 | 1,351 |
| 2024-01-16 | 1,360 | 1,368 | 1,350 | 1,368 | 19,500 | 1,368 |
| 2024-01-15 | 1,360 | 1,375 | 1,355 | 1,364 | 29,700 | 1,364 |
| 2024-01-12 | 1,391 | 1,391 | 1,353 | 1,360 | 43,100 | 1,360 |
| 2024-01-11 | 1,385 | 1,400 | 1,385 | 1,394 | 11,000 | 1,394 |
| 2024-01-10 | 1,392 | 1,400 | 1,380 | 1,380 | 23,300 | 1,380 |
| 2024-01-09 | 1,380 | 1,404 | 1,375 | 1,392 | 31,300 | 1,392 |
| 2024-01-05 | 1,391 | 1,391 | 1,370 | 1,380 | 21,500 | 1,380 |
| 2024-01-04 | 1,400 | 1,427 | 1,369 | 1,386 | 81,900 | 1,386 |
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
