6989 北陸電気工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	730	732	725	731	82,000	6,091.67
1987-12-26	801	801	761	761	28,000	6,341.67
1987-12-25	810	816	790	800	39,000	6,666.67
1987-12-24	820	820	820	820	27,000	6,833.33
1987-12-23	816	850	811	850	77,000	7,083.33
1987-12-22	830	840	816	816	53,000	6,800
1987-12-21	820	840	816	840	62,000	7,000
1987-12-18	796	810	790	810	57,000	6,750
1987-12-17	795	800	795	800	46,000	6,666.67
1987-12-16	800	800	795	798	171,000	6,650
1987-12-15	802	805	800	800	99,000	6,666.67
1987-12-14	800	801	800	800	33,000	6,666.67
1987-12-11	800	800	800	800	38,000	6,666.67
1987-12-10	795	808	795	808	87,000	6,733.33
1987-12-09	813	816	790	790	146,000	6,583.33
1987-12-08	805	817	800	800	50,000	6,666.67
1987-12-07	800	804	795	804	35,000	6,700
1987-12-05	795	804	795	804	28,000	6,700
1987-12-04	815	815	790	796	75,000	6,633.33
1987-12-03	805	806	805	805	38,000	6,708.33
1987-12-02	811	830	805	820	79,000	6,833.33
1987-12-01	800	815	800	810	93,000	6,750
1987-11-30	825	826	825	825	34,000	6,875
1987-11-28	850	850	825	835	22,000	6,958.33
1987-11-27	850	850	836	849	71,000	7,075
1987-11-26	827	860	816	860	55,000	7,166.67
1987-11-25	811	830	810	830	36,000	6,916.67
1987-11-24	800	805	791	805	41,000	6,708.33
1987-11-20	791	800	790	800	28,000	6,666.67
1987-11-19	808	808	800	800	12,000	6,666.67
1987-11-18	799	805	790	805	24,000	6,708.33
1987-11-17	795	807	795	800	53,000	6,666.67
1987-11-16	799	808	799	805	47,000	6,708.33
1987-11-13	790	829	790	829	77,000	6,908.33
1987-11-12	745	761	740	760	45,000	6,333.33
1987-11-11	775	776	729	740	73,000	6,166.67
1987-11-10	780	790	770	770	55,000	6,416.67
1987-11-09	770	785	770	780	51,000	6,500
1987-11-07	769	769	769	769	20,000	6,408.33
1987-11-06	786	800	781	799	93,000	6,658.33
1987-11-05	801	810	780	785	50,000	6,541.67
1987-11-04	800	801	800	801	34,000	6,675
1987-11-02	830	830	810	819	31,000	6,825
1987-10-31	805	820	805	820	52,000	6,833.33
1987-10-30	791	811	772	775	119,000	6,458.33
1987-10-29	790	790	781	781	49,000	6,508.33
1987-10-28	821	836	790	800	217,000	6,666.67
1987-10-27	790	835	790	831	125,000	6,925
1987-10-26	840	850	781	800	93,000	6,666.67
1987-10-24	860	870	840	840	55,000	7,000
1987-10-23	880	880	860	860	64,000	7,166.67
1987-10-22	940	940	900	900	283,000	7,500
1987-10-21	900	910	895	900	173,000	7,500
1987-10-19	999	1,000	970	1,000	106,000	8,333.33
1987-10-16	989	1,070	969	1,000	302,000	8,333.33
1987-10-15	1,010	1,050	990	1,000	229,000	8,333.33
1987-10-14	1,100	1,120	1,050	1,050	254,000	8,750
1987-10-13	1,100	1,110	1,070	1,100	183,000	9,166.67
1987-10-12	1,100	1,120	1,070	1,100	152,000	9,166.67
1987-10-09	1,180	1,200	1,110	1,120	491,000	9,333.33
1987-10-08	1,170	1,230	1,160	1,160	482,000	9,666.67
1987-10-07	1,210	1,230	1,160	1,160	1,299,001	9,666.67
1987-10-06	1,150	1,250	1,120	1,250	2,256,001	10,416.70
1987-10-05	1,090	1,190	1,080	1,170	2,318,001	9,750
1987-10-03	1,070	1,100	1,060	1,100	829,000	9,166.67
1987-10-02	1,050	1,110	1,040	1,050	2,264,001	8,750
1987-10-01	1,030	1,090	990	1,020	4,271,002	8,500
1987-09-30	910	1,010	910	1,010	1,573,001	8,416.67
1987-09-29	910	919	900	910	172,000	7,583.33
1987-09-28	910	920	895	920	198,000	7,666.67
1987-09-26	874	911	869	900	250,000	7,500
1987-09-25	865	870	845	850	164,000	7,083.33
1987-09-24	856	875	855	865	133,000	7,208.33
1987-09-22	851	860	835	850	89,000	7,083.33
1987-09-21	870	875	850	850	41,000	7,083.33
1987-09-18	870	880	870	870	67,000	7,250
1987-09-17	890	890	870	880	144,000	7,333.33
1987-09-16	905	910	890	900	176,000	7,500
1987-09-14	930	931	903	920	195,000	7,666.67
1987-09-11	915	950	910	910	1,177,000	7,583.33
1987-09-10	879	920	870	905	706,000	7,541.67
1987-09-09	855	890	855	890	732,000	7,416.67
1987-09-08	810	860	801	857	311,000	7,141.67
1987-09-07	806	821	805	806	60,000	6,716.67
1987-09-05	811	814	802	802	50,000	6,683.33
1987-09-04	784	818	784	810	164,000	6,750
1987-09-03	785	799	780	785	37,000	6,541.67
1987-09-02	799	802	775	795	49,000	6,625
1987-09-01	825	825	800	800	61,000	6,666.67
1987-08-31	820	820	806	820	45,000	6,833.33
1987-08-29	790	820	770	820	59,000	6,833.33
1987-08-28	820	820	795	795	87,000	6,625
1987-08-27	833	834	825	827	55,000	6,891.67
1987-08-26	835	844	835	843	65,000	7,025
1987-08-25	840	844	835	839	80,000	6,991.67
1987-08-24	820	845	820	835	147,000	6,958.33
1987-08-22	859	859	825	840	39,000	7,000
1987-08-21	880	880	850	860	59,000	7,166.67
1987-08-20	870	870	850	870	95,000	7,250
1987-08-19	880	885	865	870	88,000	7,250
1987-08-18	900	900	890	899	101,000	7,491.67
1987-08-17	886	905	870	901	342,000	7,508.33
1987-08-14	876	893	875	885	209,000	7,375
1987-08-13	865	876	860	875	228,000	7,291.67
1987-08-12	851	870	851	865	172,000	7,208.33
1987-08-11	868	875	860	861	167,000	7,175
1987-08-10	876	880	870	878	180,000	7,316.67
1987-08-07	894	894	880	883	200,000	7,358.33
1987-08-06	900	901	885	890	239,000	7,416.67
1987-08-05	865	904	855	889	239,000	7,408.33
1987-08-04	880	900	875	875	155,000	7,291.67
1987-08-03	890	920	890	895	143,000	7,458.33
1987-08-01	905	923	905	920	145,000	7,666.67
1987-07-31	927	940	899	924	961,000	7,700
1987-07-30	931	940	910	917	486,000	7,641.67
1987-07-29	910	946	910	940	3,103,001	7,833.33
1987-07-28	850	910	849	900	2,441,001	7,500
1987-07-27	822	840	815	840	177,000	7,000
1987-07-25	820	829	815	826	48,000	6,883.33
1987-07-24	810	848	810	840	349,000	7,000
1987-07-23	830	840	800	810	225,000	6,750
1987-07-22	830	860	810	810	761,000	6,750
1987-07-21	799	820	776	820	715,000	6,833.33
1987-07-20	809	821	785	809	579,000	6,741.67
1987-07-17	750	810	750	810	725,000	6,750
1987-07-16	750	764	750	755	212,000	6,291.67
1987-07-15	720	760	720	760	268,000	6,333.33
1987-07-14	745	745	715	715	66,000	5,958.33
1987-07-13	745	745	735	735	62,000	6,125
1987-07-10	730	739	730	735	31,000	6,125
1987-07-09	741	741	705	740	33,000	6,166.67
1987-07-08	770	770	735	735	124,000	6,125
1987-07-07	770	770	750	760	113,000	6,333.33
1987-07-06	765	780	760	770	146,000	6,416.67
1987-07-04	775	780	760	770	213,000	6,416.67
1987-07-03	752	810	752	770	392,000	6,416.67
1987-07-02	740	740	730	730	24,000	6,083.33
1987-07-01	750	750	725	733	61,000	6,108.33
1987-06-30	739	747	731	740	45,000	6,166.67
1987-06-29	739	749	735	748	53,000	6,233.33
1987-06-27	746	754	741	741	21,000	6,175
1987-06-26	760	760	750	750	82,000	6,250
1987-06-25	760	760	750	752	125,000	6,266.67
1987-06-24	760	780	760	771	241,000	6,425
1987-06-23	731	745	731	740	104,000	6,166.67
1987-06-22	740	745	730	731	89,000	6,091.67
1987-06-19	741	750	730	731	117,000	6,091.67
1987-06-18	730	749	716	740	120,000	6,166.67
1987-06-17	750	755	720	730	183,000	6,083.33
1987-06-16	770	781	756	759	205,000	6,325
1987-06-15	730	781	725	781	154,000	6,508.33
1987-06-12	724	730	700	700	98,000	5,833.33
1987-06-11	658	730	658	730	110,000	6,083.33
1987-06-10	660	670	655	670	61,000	5,583.33
1987-06-09	659	670	659	659	66,000	5,491.67
1987-06-08	655	660	655	659	12,000	5,491.67
1987-06-06	636	654	636	654	4,000	5,450
1987-06-05	650	659	630	630	53,000	5,250
1987-06-04	630	650	630	645	35,000	5,375
1987-06-03	635	635	625	630	19,000	5,250
1987-06-02	648	650	635	645	26,000	5,375
1987-06-01	650	650	635	635	19,000	5,291.67
1987-05-30	630	635	630	635	20,000	5,291.67
1987-05-29	630	631	615	630	30,000	5,250
1987-05-28	630	640	625	635	60,000	5,291.67
1987-05-27	605	625	605	625	32,000	5,208.33
1987-05-26	581	595	581	595	8,000	4,958.33
1987-05-25	571	572	570	570	8,000	4,750
1987-05-23	565	570	565	570	14,000	4,750
1987-05-22	549	560	549	555	11,000	4,625
1987-05-21	555	557	549	550	18,000	4,583.33
1987-05-20	550	555	550	555	16,000	4,625
1987-05-19	543	550	540	550	21,000	4,583.33
1987-05-18	545	545	540	540	8,000	4,500
1987-05-15	553	560	536	536	25,000	4,466.67
1987-05-14	540	555	540	554	16,000	4,616.67
1987-05-13	536	536	529	536	13,000	4,466.67
1987-05-12	530	530	530	530	13,000	4,416.67
1987-05-11	530	540	530	535	18,000	4,458.33
1987-05-08	530	530	530	530	20,000	4,416.67
1987-05-07	535	540	535	540	5,000	4,500
1987-05-06	535	535	535	535	7,000	4,458.33
1987-05-02	530	535	526	526	14,000	4,383.33
1987-04-30	520	520	520	520	3,000	4,333.33
1987-04-28	515	525	515	521	7,000	4,341.67
1987-04-27	510	519	509	509	22,000	4,241.67
1987-04-24	525	529	510	510	14,000	4,250
1987-04-23	535	535	535	535	2,000	4,458.33
1987-04-22	530	535	520	520	12,000	4,333.33
1987-04-21	531	531	530	530	9,000	4,416.67
1987-04-20	526	527	516	526	13,000	4,383.33
1987-04-17	510	525	510	525	21,000	4,375
1987-04-16	520	535	520	535	28,000	4,458.33
1987-04-15	520	530	520	530	10,000	4,416.67
1987-04-14	535	535	530	530	19,000	4,416.67
1987-04-13	530	535	525	535	9,000	4,458.33
1987-04-10	530	530	520	521	17,000	4,341.67
1987-04-09	521	525	520	520	26,000	4,333.33
1987-04-08	525	525	520	521	12,000	4,341.67
1987-04-07	525	525	525	525	12,000	4,375
1987-04-06	534	535	520	525	13,000	4,375
1987-04-04	537	540	535	535	9,000	4,458.33
1987-04-03	539	540	535	535	12,000	4,458.33
1987-04-02	524	540	524	540	22,000	4,500
1987-04-01	524	524	524	524	1,000	4,366.67
1987-03-31	515	520	515	520	29,000	4,333.33
1987-03-30	520	520	520	520	10,000	4,333.33
1987-03-28	555	556	550	550	15,000	4,583.33
1987-03-27	555	566	555	565	22,000	4,708.33
1987-03-26	580	595	580	580	13,000	4,833.33
1987-03-25	585	590	580	580	11,000	4,833.33
1987-03-24	596	600	595	595	6,000	4,958.33
1987-03-23	580	606	580	595	22,000	4,958.33
1987-03-20	581	581	580	581	9,000	4,841.67
1987-03-19	600	600	580	580	20,000	4,833.33
1987-03-18	595	598	595	595	54,000	4,958.33
1987-03-17	596	598	596	598	2,000	4,983.33
1987-03-16	600	600	595	595	11,000	4,958.33
1987-03-13	591	599	591	599	8,000	4,991.67
1987-03-12	580	580	570	570	21,000	4,750
1987-03-11	591	591	590	590	11,000	4,916.67
1987-03-10	590	600	590	591	14,000	4,925
1987-03-09	590	591	590	591	20,000	4,925
1987-03-07	590	590	590	590	7,000	4,916.67
1987-03-06	585	590	580	590	17,000	4,916.67
1987-03-05	590	600	590	590	14,000	4,916.67
1987-03-04	595	600	590	590	19,000	4,916.67
1987-03-03	590	600	585	595	23,000	4,958.33
1987-03-02	595	596	590	595	44,000	4,958.33
1987-02-28	595	596	595	596	3,000	4,966.67
1987-02-27	595	600	595	600	12,000	5,000
1987-02-26	605	605	595	595	15,000	4,958.33
1987-02-25	599	610	595	610	8,000	5,083.33
1987-02-24	600	600	597	599	31,000	4,991.67
1987-02-23	604	604	600	600	10,000	5,000
1987-02-20	607	620	604	604	19,000	5,033.33
1987-02-19	594	605	594	604	21,000	5,033.33
1987-02-18	600	601	600	600	18,000	5,000
1987-02-17	600	601	600	601	8,000	5,008.33
1987-02-16	610	610	605	610	5,000	5,083.33
1987-02-13	615	615	610	610	12,000	5,083.33
1987-02-12	620	624	615	624	13,000	5,200
1987-02-10	615	618	615	618	15,000	5,150
1987-02-09	609	625	609	615	17,000	5,125
1987-02-07	610	610	610	610	7,000	5,083.33
1987-02-06	600	610	600	610	5,000	5,083.33
1987-02-05	620	620	610	610	19,000	5,083.33
1987-02-04	625	625	610	619	20,000	5,158.33
1987-02-03	610	636	600	635	24,000	5,291.67
1987-02-02	600	600	600	600	22,000	5,000
1987-01-31	580	580	580	580	4,000	4,833.33
1987-01-30	571	574	571	574	10,000	4,783.33
1987-01-29	575	585	571	571	14,000	4,758.33
1987-01-28	570	590	570	590	23,000	4,916.67
1987-01-27	570	570	570	570	15,000	4,750
1987-01-26	570	572	570	572	17,000	4,766.67
1987-01-24	565	570	565	570	11,000	4,750
1987-01-23	573	573	565	565	14,000	4,708.33
1987-01-22	576	576	574	574	20,000	4,783.33
1987-01-21	565	573	565	565	49,000	4,708.33
1987-01-20	571	571	568	570	28,000	4,750
1987-01-19	581	582	580	580	92,000	4,833.33
1987-01-16	583	590	583	583	14,000	4,858.33
1987-01-14	581	590	580	590	21,000	4,916.67
1987-01-13	590	590	590	590	11,000	4,916.67
1987-01-12	600	600	595	595	4,000	4,958.33
1987-01-09	590	590	590	590	6,000	4,916.67
1987-01-08	586	600	586	600	3,000	5,000
1987-01-07	581	590	580	584	10,000	4,866.67
1987-01-06	571	576	571	576	7,000	4,800
1987-01-05	580	585	565	570	24,000	4,750

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30