6989 北陸電気工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	820	830	815	815	11,000	6,791.67
1988-12-27	810	830	810	830	11,000	6,916.67
1988-12-26	815	815	806	806	7,000	6,716.67
1988-12-24	820	825	805	805	15,000	6,708.33
1988-12-23	816	820	807	820	47,000	6,833.33
1988-12-22	820	820	810	810	32,000	6,750
1988-12-21	830	830	816	818	10,000	6,816.67
1988-12-20	810	830	810	830	43,000	6,916.67
1988-12-19	830	830	800	801	134,000	6,675
1988-12-16	846	846	810	822	155,000	6,850
1988-12-15	850	850	845	850	32,000	7,083.33
1988-12-14	850	850	845	845	19,000	7,041.67
1988-12-13	845	845	840	845	16,000	7,041.67
1988-12-12	840	850	840	845	26,000	7,041.67
1988-12-09	840	850	835	835	50,000	6,958.33
1988-12-08	821	830	821	830	35,000	6,916.67
1988-12-07	825	830	820	821	20,000	6,841.67
1988-12-06	820	821	820	821	11,000	6,841.67
1988-12-05	820	820	800	810	52,000	6,750
1988-12-02	811	820	800	820	58,000	6,833.33
1988-12-01	814	820	810	811	52,000	6,758.33
1988-11-30	816	820	811	811	20,000	6,758.33
1988-11-29	811	811	810	810	8,000	6,750
1988-11-28	811	815	800	800	17,000	6,666.67
1988-11-26	801	820	801	811	4,000	6,758.33
1988-11-25	801	802	800	802	10,000	6,683.33
1988-11-24	801	801	800	800	45,000	6,666.67
1988-11-22	801	806	800	801	23,000	6,675
1988-11-21	800	807	800	800	20,000	6,666.67
1988-11-18	794	804	794	800	18,000	6,666.67
1988-11-17	790	795	790	795	27,000	6,625
1988-11-16	750	760	750	758	35,000	6,316.67
1988-11-15	731	750	730	740	47,000	6,166.67
1988-11-14	740	740	730	730	38,000	6,083.33
1988-11-11	737	740	736	740	14,000	6,166.67
1988-11-10	736	736	736	736	30,000	6,133.33
1988-11-09	743	750	740	750	32,000	6,250
1988-11-08	745	745	740	740	6,000	6,166.67
1988-11-07	740	755	736	736	19,000	6,133.33
1988-11-05	750	750	750	750	26,000	6,250
1988-11-04	769	770	765	765	21,000	6,375
1988-11-02	765	770	763	766	36,000	6,383.33
1988-11-01	765	780	765	770	23,000	6,416.67
1988-10-31	762	770	760	765	27,000	6,375
1988-10-29	750	760	750	760	9,000	6,333.33
1988-10-28	751	751	730	750	44,000	6,250
1988-10-27	770	775	765	775	27,000	6,458.33
1988-10-26	765	775	765	775	13,000	6,458.33
1988-10-25	760	765	750	765	14,000	6,375
1988-10-24	760	765	760	765	8,000	6,375
1988-10-22	741	760	741	760	12,000	6,333.33
1988-10-21	746	746	745	745	5,000	6,208.33
1988-10-20	730	743	730	735	34,000	6,125
1988-10-19	774	788	760	760	17,000	6,333.33
1988-10-18	780	780	770	772	24,000	6,433.33
1988-10-17	788	788	780	780	20,000	6,500
1988-10-14	784	785	780	780	20,000	6,500
1988-10-13	789	789	780	782	16,000	6,516.67
1988-10-12	799	799	786	788	25,000	6,566.67
1988-10-11	800	800	789	789	7,000	6,575
1988-10-07	788	788	782	782	9,000	6,516.67
1988-10-06	782	782	780	780	7,000	6,500
1988-10-05	809	809	799	799	44,000	6,658.33
1988-10-04	809	809	782	782	23,000	6,516.67
1988-10-03	811	829	810	810	9,000	6,750
1988-10-01	800	802	800	802	12,000	6,683.33
1988-09-30	786	799	786	799	2,000	6,658.33
1988-09-29	780	781	780	781	18,000	6,508.33
1988-09-28	795	795	775	777	41,000	6,475
1988-09-27	790	800	780	800	18,000	6,666.67
1988-09-26	815	818	780	800	21,000	6,666.67
1988-09-24	813	815	810	815	12,000	6,791.67
1988-09-22	786	818	786	815	13,000	6,791.67
1988-09-21	790	790	782	785	29,000	6,541.67
1988-09-20	801	806	790	790	38,000	6,583.33
1988-09-19	801	815	800	811	21,000	6,758.33
1988-09-16	805	818	800	800	28,000	6,666.67
1988-09-14	805	819	800	800	71,000	6,666.67
1988-09-13	820	821	805	805	26,000	6,708.33
1988-09-12	819	820	819	820	2,000	6,833.33
1988-09-09	810	830	810	830	28,000	6,916.67
1988-09-08	815	815	810	810	31,000	6,750
1988-09-07	820	829	817	829	4,000	6,908.33
1988-09-06	823	823	815	815	20,000	6,791.67
1988-09-05	826	830	825	830	4,000	6,916.67
1988-09-03	822	823	822	823	3,000	6,858.33
1988-09-02	810	816	810	816	11,000	6,800
1988-09-01	801	810	800	810	16,000	6,750
1988-08-31	840	840	830	830	13,000	6,916.67
1988-08-30	865	865	850	850	17,000	7,083.33
1988-08-29	870	870	865	865	4,000	7,208.33
1988-08-27	875	875	870	870	56,000	7,250
1988-08-26	875	875	870	870	11,000	7,250
1988-08-25	876	876	875	875	8,000	7,291.67
1988-08-24	875	880	875	875	20,000	7,291.67
1988-08-23	885	885	875	880	17,000	7,333.33
1988-08-22	880	895	873	875	21,000	7,291.67
1988-08-19	871	871	865	870	12,000	7,250
1988-08-18	880	880	871	871	6,000	7,258.33
1988-08-17	855	860	850	860	33,000	7,166.67
1988-08-16	860	860	855	855	12,000	7,125
1988-08-15	866	866	850	850	37,000	7,083.33
1988-08-12	872	872	861	861	20,000	7,175
1988-08-11	860	870	850	870	45,000	7,250
1988-08-10	875	875	870	870	21,000	7,250
1988-08-09	880	880	873	873	24,000	7,275
1988-08-08	880	880	870	871	3,000	7,258.33
1988-08-06	875	890	875	880	11,000	7,333.33
1988-08-05	872	875	860	875	69,000	7,291.67
1988-08-04	872	875	870	871	17,000	7,258.33
1988-08-03	871	876	871	872	11,000	7,266.67
1988-08-02	885	885	868	870	33,000	7,250
1988-08-01	897	909	893	893	7,000	7,441.67
1988-07-30	890	890	886	886	22,000	7,383.33
1988-07-29	910	910	890	890	63,000	7,416.67
1988-07-28	890	900	890	890	21,000	7,416.67
1988-07-27	896	900	888	888	25,000	7,400
1988-07-26	924	925	890	890	28,000	7,416.67
1988-07-25	915	950	915	925	318,000	7,708.33
1988-07-22	910	913	850	865	144,000	7,208.33
1988-07-21	941	941	920	920	47,000	7,666.67
1988-07-20	905	930	880	930	44,000	7,750
1988-07-19	912	925	905	905	45,000	7,541.67
1988-07-18	911	920	905	910	24,000	7,583.33
1988-07-15	949	950	920	920	92,000	7,666.67
1988-07-14	907	950	900	950	173,000	7,916.67
1988-07-13	909	915	905	905	66,000	7,541.67
1988-07-12	909	910	905	905	58,000	7,541.67
1988-07-11	910	912	907	908	53,000	7,566.67
1988-07-08	919	919	905	907	28,000	7,558.33
1988-07-07	919	920	915	916	35,000	7,633.33
1988-07-06	911	920	911	913	58,000	7,608.33
1988-07-05	920	920	909	920	51,000	7,666.67
1988-07-04	905	929	905	920	45,000	7,666.67
1988-07-02	905	905	900	905	18,000	7,541.67
1988-07-01	910	915	905	905	90,000	7,541.67
1988-06-30	911	925	910	910	101,000	7,583.33
1988-06-29	902	925	895	901	110,000	7,508.33
1988-06-28	910	917	901	901	44,000	7,508.33
1988-06-27	910	919	910	919	58,000	7,658.33
1988-06-25	915	920	910	911	40,000	7,591.67
1988-06-24	921	921	915	920	74,000	7,666.67
1988-06-23	928	929	918	918	67,000	7,650
1988-06-22	920	920	918	918	60,000	7,650
1988-06-21	914	920	910	920	56,000	7,666.67
1988-06-20	919	924	915	915	67,000	7,625
1988-06-17	916	920	916	919	48,000	7,658.33
1988-06-16	930	930	920	925	57,000	7,708.33
1988-06-15	930	935	925	925	88,000	7,708.33
1988-06-14	928	928	921	925	31,000	7,708.33
1988-06-13	917	929	917	925	36,000	7,708.33
1988-06-10	915	920	915	915	66,000	7,625
1988-06-09	920	935	915	915	135,000	7,625
1988-06-08	917	920	915	915	74,000	7,625
1988-06-07	922	930	922	922	58,000	7,683.33
1988-06-06	920	951	920	932	168,000	7,766.67
1988-06-04	910	920	910	911	43,000	7,591.67
1988-06-03	910	920	900	900	94,000	7,500
1988-06-02	918	918	910	910	75,000	7,583.33
1988-06-01	926	926	906	918	88,000	7,650
1988-05-31	901	910	901	906	87,000	7,550
1988-05-30	900	905	895	895	33,000	7,458.33
1988-05-28	902	905	895	895	63,000	7,458.33
1988-05-27	911	911	903	905	59,000	7,541.67
1988-05-26	918	918	902	907	84,000	7,558.33
1988-05-25	924	930	918	920	189,000	7,666.67
1988-05-24	926	930	915	915	379,000	7,625
1988-05-23	880	880	866	866	125,000	7,216.67
1988-05-20	880	881	870	876	90,000	7,300
1988-05-19	898	898	881	881	21,000	7,341.67
1988-05-18	885	900	880	900	114,000	7,500
1988-05-17	900	907	870	873	109,000	7,275
1988-05-16	890	910	890	910	57,000	7,583.33
1988-05-13	887	890	885	890	26,000	7,416.67
1988-05-12	880	885	880	880	54,000	7,333.33
1988-05-11	885	900	885	900	25,000	7,500
1988-05-10	889	900	889	900	23,000	7,500
1988-05-09	901	910	890	890	72,000	7,416.67
1988-05-07	910	910	900	900	22,000	7,500
1988-05-06	910	910	900	906	60,000	7,550
1988-05-02	881	920	880	910	80,000	7,583.33
1988-04-30	879	880	878	879	17,000	7,325
1988-04-28	873	880	871	875	30,000	7,291.67
1988-04-27	872	880	870	870	39,000	7,250
1988-04-26	886	889	871	880	80,000	7,333.33
1988-04-25	870	890	870	881	41,000	7,341.67
1988-04-23	868	870	862	870	26,000	7,250
1988-04-22	870	870	860	870	21,000	7,250
1988-04-21	870	870	845	845	66,000	7,041.67
1988-04-20	894	894	860	870	44,000	7,250
1988-04-19	876	880	870	880	30,000	7,333.33
1988-04-18	880	884	875	876	43,000	7,300
1988-04-15	880	900	870	870	103,000	7,250
1988-04-14	904	904	900	900	57,000	7,500
1988-04-13	905	918	901	901	95,000	7,508.33
1988-04-12	888	899	888	899	15,000	7,491.67
1988-04-11	897	897	870	872	80,000	7,266.67
1988-04-08	866	885	866	867	44,000	7,225
1988-04-07	880	890	855	855	35,000	7,125
1988-04-06	856	875	855	875	8,000	7,291.67
1988-04-05	866	866	850	850	43,000	7,083.33
1988-04-04	865	870	860	860	23,000	7,166.67
1988-04-02	840	850	840	850	29,000	7,083.33
1988-04-01	860	870	850	850	47,000	7,083.33
1988-03-31	869	870	845	850	46,000	7,083.33
1988-03-30	850	872	850	872	13,000	7,266.67
1988-03-29	839	846	838	840	70,000	7,000
1988-03-26	820	831	800	805	90,000	6,708.33
1988-03-25	875	876	850	850	74,000	7,083.33
1988-03-24	890	890	875	875	51,000	7,291.67
1988-03-23	895	895	883	883	57,000	7,358.33
1988-03-22	895	900	891	893	37,000	7,441.67
1988-03-18	896	915	891	905	75,000	7,541.67
1988-03-17	880	890	880	890	67,000	7,416.67
1988-03-16	881	890	880	880	44,000	7,333.33
1988-03-15	882	890	880	880	96,000	7,333.33
1988-03-14	888	888	882	885	37,000	7,375
1988-03-11	890	890	885	889	86,000	7,408.33
1988-03-10	890	894	878	880	71,000	7,333.33
1988-03-09	878	888	875	876	73,000	7,300
1988-03-08	890	890	870	875	137,000	7,291.67
1988-03-07	880	890	880	890	45,000	7,416.67
1988-03-05	890	890	880	880	49,000	7,333.33
1988-03-04	885	889	880	880	91,000	7,333.33
1988-03-03	894	894	880	885	87,000	7,375
1988-03-02	889	894	881	889	91,000	7,408.33
1988-03-01	886	890	883	889	68,000	7,408.33
1988-02-29	901	901	881	881	35,000	7,341.67
1988-02-27	885	891	885	891	19,000	7,425
1988-02-26	885	895	880	885	53,000	7,375
1988-02-25	880	902	880	900	81,000	7,500
1988-02-24	900	900	880	900	75,000	7,500
1988-02-23	900	920	890	900	90,000	7,500
1988-02-22	940	940	900	900	56,000	7,500
1988-02-19	930	941	926	930	349,000	7,750
1988-02-18	949	949	930	940	201,000	7,833.33
1988-02-17	920	970	916	940	423,000	7,833.33
1988-02-16	910	920	900	911	193,000	7,591.67
1988-02-15	900	910	896	901	245,000	7,508.33
1988-02-12	870	890	870	890	250,000	7,416.67
1988-02-10	870	876	865	870	185,000	7,250
1988-02-09	870	870	860	870	65,000	7,250
1988-02-08	865	874	863	863	112,000	7,191.67
1988-02-06	860	875	855	855	45,000	7,125
1988-02-05	860	880	841	841	132,000	7,008.33
1988-02-04	845	850	840	840	48,000	7,000
1988-02-03	845	845	840	840	14,000	7,000
1988-02-02	856	865	840	840	71,000	7,000
1988-02-01	851	865	850	855	105,000	7,125
1988-01-30	830	850	830	841	30,000	7,008.33
1988-01-29	820	840	820	840	65,000	7,000
1988-01-28	811	815	802	808	56,000	6,733.33
1988-01-27	811	815	800	801	83,000	6,675
1988-01-26	805	811	800	810	152,000	6,750
1988-01-25	803	813	802	802	90,000	6,683.33
1988-01-23	810	813	800	802	31,000	6,683.33
1988-01-22	812	820	809	811	64,000	6,758.33
1988-01-21	815	825	815	819	31,000	6,825
1988-01-20	810	831	810	831	49,000	6,925
1988-01-19	870	875	830	850	40,000	7,083.33
1988-01-18	880	891	870	870	113,000	7,250
1988-01-14	820	869	820	869	177,000	7,241.67
1988-01-13	815	820	815	818	96,000	6,816.67
1988-01-12	830	840	811	820	28,000	6,833.33
1988-01-11	820	828	820	821	34,000	6,841.67
1988-01-08	810	850	810	850	201,000	7,083.33
1988-01-07	810	810	770	800	101,000	6,666.67
1988-01-06	760	792	760	780	77,000	6,500
1988-01-05	745	750	732	732	76,000	6,100
1988-01-04	732	732	715	720	57,000	6,000

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