6989 北陸電気工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,0201,0301,0201,03013,0006,490.23
1984-12-271,0601,0601,0501,06011,0006,679.27
1984-12-261,0201,0401,0201,03015,0006,490.23
1984-12-251,0401,0401,0001,01026,0006,364.21
1984-12-241,0701,0801,0501,05017,0006,616.26
1984-12-221,0501,0701,0501,07010,0006,742.28
1984-12-211,0801,0801,0501,07051,0006,742.28
1984-12-201,0801,0801,0701,08023,0006,805.29
1984-12-191,0701,0801,0701,08020,0006,805.29
1984-12-181,0801,0801,0601,07062,0006,742.28
1984-12-171,0701,0701,0601,07012,0006,742.28
1984-12-151,0101,0301,0101,03024,0006,490.23
1984-12-149961,0009961,00054,0006,301.20
1984-12-131,0001,02099699975,0006,294.90
1984-12-129951,0109951,00034,0006,301.20
1984-12-111,0001,01099599524,0006,269.69
1984-12-109911,0109911,01023,0006,364.21
1984-12-071,0001,00099099122,0006,244.49
1984-12-061,0001,0009991,00037,0006,301.20
1984-12-051,0201,0201,0001,00021,0006,301.20
1984-12-041,0201,0201,0201,02014,0006,427.22
1984-12-031,0201,0201,0001,02051,0006,427.22
1984-12-011,0001,0301,0001,00036,0006,301.20
1984-11-301,0301,03099099077,0006,238.19
1984-11-291,0701,0701,0301,03041,0006,490.23
1984-11-281,0801,0801,0501,08039,0006,805.29
1984-11-271,0501,0701,0501,07014,0006,742.28
1984-11-261,0801,0801,0701,07019,0006,742.28
1984-11-241,0301,0401,0301,0408,0006,553.25
1984-11-221,0401,0401,0101,030118,0006,490.23
1984-11-211,0401,0801,0401,04014,0006,553.25
1984-11-201,0701,0801,0301,03034,0006,490.23
1984-11-191,0501,0601,0501,0603,0006,679.27
1984-11-171,0401,0501,0401,0408,0006,553.25
1984-11-161,0401,0601,0301,04023,0006,553.25
1984-11-151,0401,0401,0301,04032,0006,553.25
1984-11-141,0501,0601,0301,04042,0006,553.25
1984-11-131,0701,0701,0401,04012,0006,553.25
1984-11-121,0401,0801,0401,08033,0006,805.29
1984-11-091,0301,0801,0301,04035,0006,553.25
1984-11-081,0001,0309991,03042,0006,490.23
1984-11-071,0601,0601,0001,02063,0006,427.22
1984-11-061,1001,1001,0601,060105,0006,679.27
1984-11-051,0601,1201,0601,10056,0006,931.32
1984-11-021,0701,0701,0601,07018,0006,742.28
1984-11-011,0901,0901,0701,07036,0006,742.28
1984-10-311,1001,1001,0801,08031,0006,805.29
1984-10-301,1001,1001,0901,10017,0006,931.32
1984-10-291,0801,1301,0801,13047,0007,120.35
1984-10-261,1401,1401,1001,13034,0007,120.35
1984-10-251,1501,1501,1301,14062,0007,183.36
1984-10-241,1501,1601,1301,14047,0007,183.36
1984-10-231,1801,1801,1401,14022,0007,183.36
1984-10-221,1401,1401,1401,14017,0007,183.36
1984-10-201,1601,1701,1301,13014,0007,120.35
1984-10-191,1801,1801,1501,170139,0007,372.40
1984-10-181,1701,1901,1501,180167,0007,435.41
1984-10-171,1701,1801,1601,16036,0007,309.39
1984-10-161,1801,2001,1501,17043,0007,372.40
1984-10-151,1601,1901,1601,19056,0007,498.42
1984-10-121,1801,1801,1301,13030,0007,120.35
1984-10-111,2001,2001,1801,18017,0007,435.41
1984-10-091,2001,2001,1801,18022,0007,435.41
1984-10-081,2401,2501,2401,240124,0007,813.48
1984-10-061,2101,2401,2101,24020,0007,813.48
1984-10-051,2401,2501,2201,22030,0007,687.46
1984-10-041,2201,2501,2201,22019,0007,687.46
1984-10-031,2201,2501,2001,25035,0007,876.50
1984-10-021,2701,2801,2201,22063,0007,687.46
1984-10-011,2901,3001,2901,290142,0008,128.54
1984-09-291,2901,3001,2801,29065,0008,128.54
1984-09-281,2701,3001,2601,300108,0008,191.56
1984-09-271,2201,2901,2201,29064,0008,128.54
1984-09-261,1801,2401,1801,21038,0007,624.45
1984-09-251,2201,2201,1801,18089,0007,081.35
1984-09-221,2201,2401,2201,23027,0007,381.40
1984-09-211,2401,2501,2401,24074,0007,441.41
1984-09-201,2601,2701,2501,260137,0007,561.44
1984-09-191,2601,2601,2501,26060,0007,561.44
1984-09-181,2601,2701,2401,27089,0007,621.45
1984-09-171,2601,2701,2601,26094,0007,561.44
1984-09-141,2801,2901,2501,260117,0007,561.44
1984-09-131,2701,2901,2601,280282,0007,681.46
1984-09-121,2601,2801,2601,260323,0007,561.44
1984-09-111,2601,2701,2501,260153,0007,561.44
1984-09-101,2501,2701,2501,270116,0007,621.45
1984-09-071,2501,2601,2301,250201,0007,501.43
1984-09-061,2001,2801,2001,250430,0007,501.43
1984-09-051,2101,2201,2001,21083,0007,261.38
1984-09-041,1901,2301,1801,200166,0007,201.37
1984-09-031,1601,1901,1601,17070,0007,021.33
1984-09-011,1701,2101,1701,18027,0007,081.35
1984-08-311,2301,2401,1801,21072,0007,261.38
1984-08-301,1901,2301,1801,230181,0007,381.40
1984-08-291,1701,1901,1701,19098,0007,141.36
1984-08-281,1901,1901,1701,19022,0007,141.36
1984-08-271,1801,2001,1601,20051,0007,201.37
1984-08-251,1801,2001,1601,20030,0007,201.37
1984-08-241,1901,2001,1601,20087,0007,201.37
1984-08-231,2001,2001,1801,19060,0007,141.36
1984-08-221,2001,2101,1801,190103,0007,141.36
1984-08-211,2101,2201,1801,19070,0007,141.36
1984-08-201,2401,2401,1801,180130,0007,081.35
1984-08-181,1801,2201,1501,220270,0007,321.39
1984-08-171,1501,1901,1301,190181,0007,141.36
1984-08-161,0701,1501,0601,130118,0006,781.29
1984-08-151,0601,1001,0501,06098,0006,361.21
1984-08-141,0801,0801,0401,05025,0006,301.20
1984-08-131,0401,1001,0401,10065,0006,601.25
1984-08-101,0101,0509991,050327,0006,301.20
1984-08-0998099098099022,0005,941.13
1984-08-0899099099099015,0005,941.13
1984-08-071,0001,01099099021,0005,941.13
1984-08-061,0301,0301,0001,02054,0006,121.16
1984-08-041,0001,0101,0001,00048,0006,001.14
1984-08-0396198096197535,0005,851.11
1984-08-029189199119186,0005,509.05
1984-08-0190391390391051,0005,461.04
1984-07-3190290590090561,0005,431.03
1984-07-3090291190291121,0005,467.04
1984-07-2790190690190626,0005,437.03
1984-07-2690190290090019,0005,401.03
1984-07-2589589589189114,0005,347.02
1984-07-2491992091091018,0005,461.04
1984-07-2395095092092047,0005,521.05
1984-07-219449449449443,0005,665.08
1984-07-2094594594094517,0005,671.08
1984-07-1994295094094020,0005,641.07
1984-07-1895095094595013,0005,701.08
1984-07-1795595594194117,0005,647.07
1984-07-1695595594095515,0005,731.09
1984-07-139499609499556,0005,731.09
1984-07-129469509459508,0005,701.08
1984-07-1196096094194110,0005,647.07
1984-07-1096096094295012,0005,701.08
1984-07-0994094094094016,0005,641.07
1984-07-0794094094094012,0005,641.07
1984-07-0696096094596022,0005,761.09
1984-07-0596196195595516,0005,731.09
1984-07-0495096595096011,0005,761.09
1984-07-0396096095595723,0005,743.09
1984-07-0295597095597022,0005,821.11
1984-06-3096997095795718,0005,743.09
1984-06-291,0001,04098098044,0005,881.12
1984-06-289751,0209701,020168,0006,121.16
1984-06-2792898592898565,0005,911.12
1984-06-26910925909920241,0005,521.05
1984-06-259109109109105,0005,461.04
1984-06-2391091290991210,0005,473.04
1984-06-2293893892092059,0005,521.05
1984-06-2190194490194435,0005,665.08
1984-06-2090090189890032,0005,401.03
1984-06-1990190290090032,0005,401.03
1984-06-1887087186086122,0005,166.98
1984-06-1689089088088023,0005,281
1984-06-1591591589091051,0005,461.04
1984-06-1498098093593538,0005,611.07
1984-06-1398798798698656,0005,917.12
1984-06-129871,00098798719,0005,923.13
1984-06-119871,0009871,00010,0006,001.14
1984-06-0898699698699614,0005,977.14
1984-06-071,0001,0009909903,0005,941.13
1984-06-069811,0209811,02015,0006,121.16
1984-06-051,0301,0309891,03026,0006,181.17
1984-06-049981,0009801,00027,0006,001.14
1984-06-029999999859908,0005,941.13
1984-06-0198598597597536,0005,851.11
1984-05-311,0001,00098598540,0005,911.12
1984-05-309991,0009901,00032,0006,001.14
1984-05-299851,0509851,05044,0006,301.20
1984-05-2898199298198210,0005,893.12
1984-05-2698098098098010,0005,881.12
1984-05-251,0001,00099099511,0005,971.13
1984-05-249811,0309811,00021,0006,001.14
1984-05-2396097096096837,0005,809.10
1984-05-2296097096097017,0005,821.11
1984-05-211,0001,0101,0001,00023,0006,001.14
1984-05-1996099096099011,0005,941.13
1984-05-1895098195097039,0005,821.11
1984-05-171,0101,02095095036,0005,701.08
1984-05-161,0001,0309951,03065,0006,181.17
1984-05-159551,000950995114,0005,971.13
1984-05-141,0001,01096096567,0005,791.10
1984-05-111,0401,0801,0001,00083,0006,001.14
1984-05-101,1201,1201,0201,02052,0006,121.16
1984-05-091,1401,1601,1001,12059,0006,721.28
1984-05-081,1501,1701,1301,14030,0006,841.30
1984-05-071,2001,2001,1501,15058,0006,901.31
1984-05-041,2001,2201,2001,20047,0007,201.37
1984-05-021,1601,2201,1601,22052,0007,321.39
1984-05-011,1201,1401,1201,14020,0006,841.30
1984-04-281,1601,1801,1601,16025,0006,961.32
1984-04-271,1601,2001,1601,16025,0006,961.32
1984-04-261,1801,2001,1501,18029,0007,081.35
1984-04-251,2001,2501,1701,20072,0007,201.37
1984-04-241,1801,1901,1501,19045,0007,141.36
1984-04-231,1201,1501,1201,12028,0006,721.28
1984-04-211,1501,1601,1401,14040,0006,841.30
1984-04-201,1501,1901,1401,15059,0006,901.31
1984-04-191,2301,2301,1501,15050,0006,901.31
1984-04-181,2101,2501,2001,25056,0007,501.43
1984-04-171,2701,2701,2001,20061,0007,201.37
1984-04-161,2901,3001,2801,29055,0007,741.47
1984-04-131,2901,3201,2901,30036,0007,801.48
1984-04-121,3101,3401,2701,270165,0007,621.45
1984-04-111,2801,3401,2701,300221,0007,801.48
1984-04-101,2701,2901,2601,29095,0007,741.47
1984-04-091,2901,3001,2501,29088,0007,741.47
1984-04-071,3001,3201,2801,30099,0007,801.48
1984-04-061,3401,3601,3001,300127,0007,801.48
1984-04-051,3801,3901,3501,350140,0008,101.54
1984-04-041,3301,4101,3201,370186,0008,221.56
1984-04-031,3401,3501,3201,32080,0007,921.50
1984-04-021,3201,3401,3101,320116,0007,921.50
1984-03-311,3301,3401,3101,33099,0007,981.52
1984-03-301,3301,3501,3201,330135,0007,981.52
1984-03-291,3501,3501,3101,320114,0007,921.50
1984-03-281,3201,3501,2801,350128,0008,101.54
1984-03-271,3401,3401,2901,31092,0007,861.49
1984-03-261,3201,3401,3001,34061,0008,041.53
1984-03-241,3301,3501,3101,340112,0008,041.53
1984-03-231,2901,3601,2901,330419,0007,981.52
1984-03-221,2801,2901,2601,290110,0007,741.47
1984-03-211,2801,2901,2501,280131,0007,681.46
1984-03-191,2301,2701,2301,240131,0007,441.41
1984-03-171,2601,2601,2201,250106,0007,501.43
1984-03-161,2301,2701,2301,260273,0007,561.44
1984-03-151,2301,2501,2001,240290,0007,441.41
1984-03-141,1801,2201,1701,220181,0007,321.39
1984-03-131,1801,1901,1701,170116,0007,021.33
1984-03-121,1901,2001,1701,18072,0007,081.35
1984-03-091,1701,2001,1701,200137,0007,201.37
1984-03-081,1701,2001,1701,18095,0007,081.35
1984-03-071,2001,2001,1501,170125,0007,021.33
1984-03-061,2001,2201,1901,210264,0007,261.38
1984-03-051,1201,2401,1201,200362,0007,201.37
1984-03-031,1601,1701,1401,140215,0006,841.30
1984-03-021,0601,1701,0601,140481,0006,841.30
1984-03-011,0901,0901,0501,080338,0006,481.23
1984-02-299951,0609951,020204,0006,121.16
1984-02-281,0701,080990990224,0005,941.13
1984-02-271,0101,0909951,080305,0006,481.23
1984-02-259891,0109801,010106,0006,061.15
1984-02-2494896094095053,0005,701.08
1984-02-2395095592995072,0005,701.08
1984-02-2294995894895068,0005,701.08
1984-02-2195095293094975,0005,695.08
1984-02-2095895994095021,0005,701.08
1984-02-1894396094396018,0005,761.09
1984-02-1795595694895339,0005,719.09
1984-02-16978989951951159,0005,707.08
1984-02-1595197595096968,0005,815.10
1984-02-1497097095095070,0005,701.08
1984-02-1396098096097573,0005,851.11
1984-02-10983989959960139,0005,761.09
1984-02-099641,000955989171,0005,935.13
1984-02-0894096594095673,0005,737.09
1984-02-0793494093493645,0005,617.07
1984-02-0695396095095439,0005,725.09
1984-02-04983983950950110,0005,701.08
1984-02-03976996964973253,0005,839.11
1984-02-02970995960970278,0005,821.11
1984-02-01960970955970167,0005,821.11
1984-01-3194596093596075,0005,761.09
1984-01-30942974942942171,0005,653.07
1984-01-28940960940940155,0005,641.07
1984-01-2790693590592686,0005,557.06
1984-01-2690291990090049,0005,401.03
1984-01-2591992090090063,0005,401.03
1984-01-24933939919920147,0005,521.05
1984-01-2390192589592575,0005,551.05
1984-01-21924926911921108,0005,527.05
1984-01-20922925909925233,0005,551.05
1984-01-19888911885907301,0005,443.03
1984-01-18875890860879483,0005,275
1984-01-17825870815870207,0005,220.99
1984-01-1384084081982945,0004,974.95
1984-01-1283584081784073,0005,040.96
1984-01-1184084883584038,0005,040.96
1984-01-1083085082585049,0005,100.97
1984-01-0986286884585495,0005,124.97
1984-01-07836865835859114,0005,154.98
1984-01-06840840820835108,0005,010.95
1984-01-0582983581683542,0005,010.95
1984-01-0483683783583516,0005,010.95

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