6989 北陸電気工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	585	585	585	585	13,000	4,875
1986-12-26	590	590	590	590	26,000	4,916.67
1986-12-25	602	602	600	600	48,000	5,000
1986-12-24	612	612	602	602	11,000	5,016.67
1986-12-23	614	614	612	612	7,000	5,100
1986-12-22	616	625	614	615	15,000	5,125
1986-12-19	620	625	616	616	7,000	5,133.33
1986-12-18	617	620	616	620	10,000	5,166.67
1986-12-17	625	630	625	625	14,000	5,208.33
1986-12-16	620	625	620	625	11,000	5,208.33
1986-12-15	620	621	615	615	20,000	5,125
1986-12-11	626	626	620	622	13,000	5,183.33
1986-12-10	625	625	625	625	2,000	5,208.33
1986-12-09	626	635	625	625	9,000	5,208.33
1986-12-08	625	625	625	625	11,000	5,208.33
1986-12-06	630	630	625	625	7,000	5,208.33
1986-12-05	635	640	630	630	9,000	5,250
1986-12-04	631	631	625	625	6,000	5,208.33
1986-12-03	631	631	631	631	2,000	5,258.33
1986-12-02	620	620	620	620	9,000	5,166.67
1986-12-01	625	630	611	615	15,000	5,125
1986-11-29	640	640	625	625	9,000	5,208.33
1986-11-28	640	650	635	640	18,000	5,333.33
1986-11-27	637	640	637	640	3,000	5,333.33
1986-11-26	649	651	640	640	25,000	5,333.33
1986-11-25	650	650	637	649	12,000	5,408.33
1986-11-22	623	630	623	630	6,000	5,250
1986-11-21	623	623	613	613	20,000	5,108.33
1986-11-20	623	630	611	611	31,000	5,091.67
1986-11-19	626	631	626	626	7,000	5,216.67
1986-11-18	626	626	626	626	4,000	5,216.67
1986-11-17	635	635	625	625	3,000	5,208.33
1986-11-14	645	645	635	645	9,000	5,375
1986-11-13	641	644	640	640	8,000	5,333.33
1986-11-12	630	650	630	650	10,000	5,416.67
1986-11-11	603	612	603	612	6,000	5,100
1986-11-10	600	600	600	600	24,000	5,000
1986-11-06	650	650	640	640	14,000	5,333.33
1986-11-04	670	670	650	650	22,000	5,416.67
1986-10-31	646	650	640	650	14,000	5,416.67
1986-10-30	640	640	635	635	15,000	5,291.67
1986-10-29	650	650	647	647	5,000	5,391.67
1986-10-28	665	665	665	665	10,000	5,541.67
1986-10-27	665	665	660	660	13,000	5,500
1986-10-25	679	680	670	675	18,000	5,625
1986-10-24	680	690	656	670	75,000	5,583.33
1986-10-23	625	650	625	646	31,000	5,383.33
1986-10-22	640	640	630	630	7,000	5,250
1986-10-21	640	640	630	630	12,000	5,250
1986-10-20	640	640	622	640	25,000	5,333.33
1986-10-17	630	630	625	626	35,000	5,216.67
1986-10-16	603	605	603	605	4,000	5,041.67
1986-10-15	603	603	603	603	1,000	5,025
1986-10-14	600	605	596	600	25,000	5,000
1986-10-13	600	605	596	596	19,000	4,966.67
1986-10-09	634	634	605	605	9,000	5,041.67
1986-10-08	630	639	630	639	5,000	5,325
1986-10-07	635	640	630	640	13,000	5,333.33
1986-10-03	575	575	575	575	5,000	4,791.67
1986-10-02	575	576	575	575	27,000	4,791.67
1986-10-01	580	580	570	575	20,000	4,791.67
1986-09-30	599	600	595	597	33,000	4,975
1986-09-29	632	632	601	601	85,000	5,008.33
1986-09-27	632	632	632	632	9,000	5,266.67
1986-09-25	651	670	650	670	7,000	5,583.33
1986-09-24	632	632	632	632	3,000	5,266.67
1986-09-22	625	625	623	623	3,000	5,191.67
1986-09-19	620	630	620	625	13,000	5,208.33
1986-09-18	621	621	620	620	16,000	5,166.67
1986-09-17	621	621	620	620	13,000	5,166.67
1986-09-12	650	651	650	651	9,000	5,425
1986-09-11	659	659	650	658	23,000	5,483.33
1986-09-10	679	680	660	660	52,000	5,500
1986-09-09	660	679	660	679	10,000	5,658.33
1986-09-08	679	679	660	660	7,000	5,500
1986-09-06	679	679	670	670	10,000	5,583.33
1986-09-05	669	680	669	680	18,000	5,666.67
1986-09-04	665	670	660	670	15,000	5,583.33
1986-09-03	660	665	660	665	5,000	5,541.67
1986-09-02	659	669	659	669	11,000	5,575
1986-09-01	670	670	668	669	13,000	5,575
1986-08-30	668	668	668	668	10,000	5,566.67
1986-08-29	661	665	650	650	13,000	5,416.67
1986-08-28	668	670	661	670	21,000	5,583.33
1986-08-27	670	680	661	666	16,000	5,550
1986-08-26	660	680	655	670	41,000	5,583.33
1986-08-25	660	660	660	660	11,000	5,500
1986-08-23	620	625	620	625	9,000	5,208.33
1986-08-22	610	616	605	616	21,000	5,133.33
1986-08-21	616	616	585	600	58,000	5,000
1986-08-20	616	616	609	610	29,000	5,083.33
1986-08-19	585	603	585	600	25,000	5,000
1986-08-18	584	592	580	580	45,000	4,833.33
1986-08-15	605	606	581	581	32,000	4,841.67
1986-08-14	616	616	605	605	15,000	5,041.67
1986-08-13	610	616	610	616	20,000	5,133.33
1986-08-12	616	616	610	612	20,000	5,100
1986-08-11	616	616	610	616	24,000	5,133.33
1986-08-08	626	630	620	626	22,000	5,216.67
1986-08-07	621	621	620	621	15,000	5,175
1986-08-05	621	621	621	621	4,000	5,175
1986-08-04	620	625	620	620	4,000	5,166.67
1986-08-02	630	630	620	620	2,000	5,166.67
1986-08-01	620	640	620	640	11,000	5,333.33
1986-07-31	630	630	630	630	9,000	5,250
1986-07-30	640	641	638	640	15,000	5,333.33
1986-07-29	640	641	640	640	8,000	5,333.33
1986-07-28	641	641	639	640	16,000	5,333.33
1986-07-26	641	641	640	640	13,000	5,333.33
1986-07-25	641	641	640	640	2,000	5,333.33
1986-07-24	641	650	640	640	11,000	5,333.33
1986-07-23	638	639	638	639	13,000	5,325
1986-07-22	631	658	631	658	17,000	5,483.33
1986-07-21	639	640	639	640	9,000	5,333.33
1986-07-19	650	650	649	649	15,000	5,408.33
1986-07-18	650	651	650	650	25,000	5,416.67
1986-07-17	655	656	655	655	6,000	5,458.33
1986-07-16	677	677	659	659	12,000	5,491.67
1986-07-15	680	680	680	680	12,000	5,666.67
1986-07-14	643	678	643	659	11,000	5,491.67
1986-07-11	650	660	645	650	26,000	5,416.67
1986-07-10	660	665	650	660	12,000	5,500
1986-07-09	665	666	665	665	12,000	5,541.67
1986-07-08	670	670	664	670	22,000	5,583.33
1986-07-07	675	680	675	676	12,000	5,633.33
1986-07-05	671	680	670	680	18,000	5,666.67
1986-07-04	671	675	670	670	19,000	5,583.33
1986-07-03	679	680	675	675	22,000	5,625
1986-07-02	678	685	675	680	25,000	5,666.67
1986-07-01	670	675	666	675	19,000	5,625
1986-06-30	670	670	664	665	17,000	5,541.67
1986-06-28	660	663	660	663	4,000	5,525
1986-06-27	660	670	660	660	31,000	5,500
1986-06-26	670	675	670	670	42,000	5,583.33
1986-06-25	657	667	657	667	9,000	5,558.33
1986-06-24	660	670	656	656	21,000	5,466.67
1986-06-23	650	670	650	670	29,000	5,583.33
1986-06-21	650	650	650	650	20,000	5,416.67
1986-06-20	645	660	645	649	34,000	5,408.33
1986-06-19	650	650	646	646	13,000	5,383.33
1986-06-18	646	646	645	645	17,000	5,375
1986-06-17	645	645	644	644	13,000	5,366.67
1986-06-16	644	650	644	644	6,000	5,366.67
1986-06-13	637	645	637	644	12,000	5,366.67
1986-06-12	636	638	636	636	10,000	5,300
1986-06-11	636	650	636	650	10,000	5,416.67
1986-06-10	636	636	635	635	9,000	5,291.67
1986-06-09	637	638	637	638	3,000	5,316.67
1986-06-07	641	650	635	635	21,000	5,291.67
1986-06-06	638	638	637	637	4,000	5,308.33
1986-06-05	650	660	638	645	23,000	5,375
1986-06-04	651	651	650	651	13,000	5,425
1986-06-03	670	675	645	645	24,000	5,375
1986-06-02	670	670	665	670	40,000	5,583.33
1986-05-31	650	650	636	636	11,000	5,300
1986-05-30	638	650	638	650	5,000	5,416.67
1986-05-29	650	650	635	635	12,000	5,291.67
1986-05-28	625	640	625	635	31,000	5,291.67
1986-05-27	651	651	630	630	15,000	5,250
1986-05-26	651	651	650	651	15,000	5,425
1986-05-24	660	660	650	650	7,000	5,416.67
1986-05-23	648	660	648	650	15,000	5,416.67
1986-05-22	645	645	623	623	15,000	5,191.67
1986-05-21	665	665	659	665	11,000	5,541.67
1986-05-20	669	669	669	669	10,000	5,575
1986-05-19	644	670	640	670	22,000	5,583.33
1986-05-17	641	645	641	643	36,000	5,358.33
1986-05-16	640	641	640	641	6,000	5,341.67
1986-05-15	641	643	641	643	8,000	5,358.33
1986-05-14	640	646	640	640	10,000	5,333.33
1986-05-13	650	650	640	640	11,000	5,333.33
1986-05-12	650	651	650	651	12,000	5,425
1986-05-09	665	665	650	650	14,000	5,416.67
1986-05-08	660	672	660	666	15,000	5,550
1986-05-07	670	672	667	672	31,000	5,600
1986-05-06	670	670	666	670	25,000	5,583.33
1986-05-02	669	669	669	669	6,000	5,575
1986-05-01	665	670	656	670	18,000	5,583.33
1986-04-30	637	645	637	645	5,000	5,375
1986-04-28	641	650	636	636	14,000	5,300
1986-04-26	637	650	636	636	11,000	5,300
1986-04-25	640	640	635	635	10,000	5,291.67
1986-04-24	650	650	640	640	7,000	5,333.33
1986-04-23	650	655	650	655	10,000	5,458.33
1986-04-22	657	660	650	650	7,000	5,416.67
1986-04-21	651	660	651	657	12,000	5,475
1986-04-19	650	650	650	650	3,000	5,416.67
1986-04-18	630	635	630	631	12,000	5,258.33
1986-04-17	650	655	621	621	30,000	5,175
1986-04-16	650	655	640	645	12,000	5,375
1986-04-15	626	650	621	650	11,000	5,416.67
1986-04-14	640	640	621	621	6,000	5,175
1986-04-11	650	650	650	650	6,000	5,416.67
1986-04-10	663	663	663	663	3,000	5,525
1986-04-09	650	654	650	653	10,000	5,441.67
1986-04-08	650	650	650	650	6,000	5,416.67
1986-04-07	641	641	641	641	2,000	5,341.67
1986-04-05	651	651	651	651	3,000	5,425
1986-04-04	640	654	640	645	27,000	5,375
1986-04-03	648	655	645	650	11,000	5,416.67
1986-04-02	640	655	640	650	7,000	5,416.67
1986-04-01	638	640	638	640	18,000	5,333.33
1986-03-31	656	661	656	656	17,000	5,466.67
1986-03-29	631	640	622	640	17,000	5,333.33
1986-03-28	600	600	590	600	20,000	5,000
1986-03-27	585	600	585	600	19,000	5,000
1986-03-26	717	720	700	700	51,000	5,072.46
1986-03-25	719	730	718	718	26,000	5,202.90
1986-03-24	726	730	701	726	22,000	5,260.87
1986-03-22	730	735	725	731	21,000	5,297.10
1986-03-20	725	745	725	735	22,000	5,326.09
1986-03-19	735	745	725	745	17,000	5,398.55
1986-03-18	740	745	727	735	31,000	5,326.09
1986-03-17	746	750	740	750	22,000	5,434.78
1986-03-15	748	748	720	735	24,000	5,326.09
1986-03-14	766	766	755	755	40,000	5,471.01
1986-03-13	766	770	766	766	47,000	5,550.72
1986-03-12	768	768	766	766	27,000	5,550.72
1986-03-11	766	768	766	768	26,000	5,565.22
1986-03-10	770	770	760	766	52,000	5,550.72
1986-03-07	770	775	760	760	86,000	5,507.25
1986-03-06	700	720	700	710	31,000	5,144.93
1986-03-05	700	700	685	690	21,000	5,000
1986-03-04	700	700	690	700	5,000	5,072.46
1986-03-03	691	700	691	700	13,000	5,072.46
1986-03-01	690	700	690	700	10,000	5,072.46
1986-02-28	680	690	680	690	27,000	5,000
1986-02-27	690	690	680	680	35,000	4,927.54
1986-02-26	691	691	691	691	4,000	5,007.25
1986-02-25	690	690	690	690	8,000	5,000
1986-02-24	690	691	690	690	12,000	5,000
1986-02-22	687	700	687	690	12,000	5,000
1986-02-21	695	695	680	680	14,000	4,927.54
1986-02-20	700	701	699	699	8,000	5,065.22
1986-02-19	702	702	700	702	20,000	5,086.96
1986-02-18	705	705	702	702	17,000	5,086.96
1986-02-17	705	705	705	705	6,000	5,108.70
1986-02-15	700	705	700	705	7,000	5,108.70
1986-02-14	702	705	700	700	22,000	5,072.46
1986-02-13	703	706	702	706	14,000	5,115.94
1986-02-12	705	705	703	703	23,000	5,094.20
1986-02-10	705	710	705	705	13,000	5,108.70
1986-02-07	703	709	703	705	21,000	5,108.70
1986-02-06	729	729	710	710	21,000	5,144.93
1986-02-05	730	730	730	730	6,000	5,289.85
1986-02-04	701	710	701	702	17,000	5,086.96
1986-02-03	725	725	700	700	7,000	5,072.46
1986-02-01	731	740	730	740	8,000	5,362.32
1986-01-31	740	750	725	725	21,000	5,253.62
1986-01-30	749	750	745	750	28,000	5,434.78
1986-01-29	750	750	746	746	50,000	5,405.80
1986-01-28	731	765	731	735	91,000	5,326.09
1986-01-27	725	730	725	730	4,000	5,289.85
1986-01-25	755	755	720	720	19,000	5,217.39
1986-01-24	759	760	735	735	66,000	5,326.09
1986-01-23	745	779	740	764	193,000	5,536.23
1986-01-22	700	740	700	735	91,000	5,326.09
1986-01-21	676	690	675	680	37,000	4,927.54
1986-01-20	672	680	672	680	13,000	4,927.54
1986-01-18	680	680	670	680	10,000	4,927.54
1986-01-17	686	686	685	685	11,000	4,963.77
1986-01-16	680	680	680	680	12,000	4,927.54
1986-01-14	663	663	660	660	18,000	4,782.61
1986-01-13	665	670	660	660	11,000	4,782.61
1986-01-10	680	680	680	680	6,000	4,927.54
1986-01-09	689	689	681	681	8,000	4,934.78
1986-01-08	690	691	680	690	6,000	5,000
1986-01-07	690	700	690	698	13,000	5,057.97
1986-01-06	688	690	680	690	5,000	5,000
1986-01-04	690	700	688	688	5,000	4,985.51

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