6989 北陸電気工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,230	1,240	1,220	1,220	314,000	12,200
1989-12-28	1,190	1,250	1,180	1,240	547,000	12,400
1989-12-27	1,200	1,210	1,180	1,180	260,000	11,800
1989-12-26	1,190	1,200	1,180	1,200	124,000	12,000
1989-12-25	1,170	1,180	1,160	1,170	129,000	11,700
1989-12-22	1,180	1,200	1,170	1,170	142,000	11,700
1989-12-21	1,180	1,190	1,180	1,190	201,000	11,900
1989-12-20	1,190	1,210	1,180	1,190	337,000	11,900
1989-12-19	1,190	1,200	1,180	1,190	168,000	11,900
1989-12-18	1,190	1,210	1,180	1,210	227,000	12,100
1989-12-15	1,220	1,230	1,200	1,210	367,000	12,100
1989-12-14	1,240	1,250	1,230	1,230	582,000	12,300
1989-12-13	1,220	1,250	1,220	1,250	682,000	12,500
1989-12-12	1,240	1,260	1,220	1,240	1,140,000	12,400
1989-12-11	1,210	1,270	1,210	1,240	2,459,000	12,400
1989-12-08	1,170	1,220	1,160	1,210	1,207,000	12,100
1989-12-07	1,180	1,180	1,160	1,170	282,000	11,700
1989-12-06	1,130	1,230	1,120	1,200	593,000	12,000
1989-12-05	1,110	1,130	1,100	1,130	276,000	11,300
1989-12-04	1,110	1,120	1,100	1,110	98,000	11,100
1989-12-01	1,110	1,120	1,100	1,110	128,000	11,100
1989-11-30	1,100	1,110	1,090	1,100	79,000	11,000
1989-11-29	1,110	1,120	1,100	1,100	87,000	11,000
1989-11-28	1,120	1,120	1,110	1,120	89,000	11,200
1989-11-27	1,120	1,130	1,110	1,120	134,000	11,200
1989-11-24	1,110	1,140	1,100	1,120	181,000	11,200
1989-11-22	1,080	1,160	1,070	1,110	432,000	11,100
1989-11-21	1,080	1,090	1,070	1,090	86,000	10,900
1989-11-20	1,080	1,090	1,070	1,080	75,000	10,800
1989-11-17	1,090	1,090	1,080	1,080	45,000	10,800
1989-11-16	1,080	1,090	1,070	1,090	82,000	10,900
1989-11-15	1,080	1,090	1,070	1,080	136,000	10,800
1989-11-14	1,080	1,090	1,070	1,080	69,000	10,800
1989-11-13	1,070	1,090	1,070	1,080	31,000	10,800
1989-11-10	1,070	1,070	1,060	1,060	68,000	10,600
1989-11-09	1,070	1,080	1,060	1,060	66,000	10,600
1989-11-08	1,070	1,080	1,060	1,080	71,000	10,800
1989-11-07	1,090	1,090	1,080	1,080	109,000	10,800
1989-11-06	1,100	1,100	1,080	1,080	108,000	10,800
1989-11-02	1,100	1,110	1,090	1,100	105,000	11,000
1989-11-01	1,100	1,100	1,090	1,100	138,000	11,000
1989-10-31	1,100	1,100	1,080	1,100	76,000	11,000
1989-10-30	1,090	1,100	1,080	1,090	52,000	10,900
1989-10-27	1,110	1,110	1,080	1,090	148,000	10,900
1989-10-26	1,110	1,120	1,110	1,110	137,000	11,100
1989-10-25	1,130	1,140	1,110	1,120	174,000	11,200
1989-10-24	1,140	1,150	1,130	1,130	190,000	11,300
1989-10-23	1,130	1,150	1,130	1,150	196,000	11,500
1989-10-20	1,110	1,140	1,110	1,130	189,000	11,300
1989-10-19	1,080	1,110	1,070	1,110	264,000	11,100
1989-10-18	1,070	1,090	1,070	1,080	171,000	10,800
1989-10-17	1,060	1,090	1,060	1,070	205,000	10,700
1989-10-16	1,090	1,090	1,070	1,080	175,000	10,800
1989-10-13	1,130	1,140	1,100	1,110	215,000	11,100
1989-10-12	1,160	1,160	1,130	1,130	178,000	11,300
1989-10-11	1,170	1,180	1,160	1,170	246,000	11,700
1989-10-09	1,180	1,180	1,160	1,160	211,000	11,600
1989-10-06	1,180	1,190	1,170	1,170	284,000	11,700
1989-10-05	1,150	1,180	1,150	1,180	337,000	11,800
1989-10-04	1,160	1,180	1,150	1,160	266,000	11,600
1989-10-03	1,170	1,180	1,140	1,150	400,000	11,500
1989-10-02	1,210	1,210	1,180	1,200	661,000	12,000
1989-09-29	1,190	1,250	1,190	1,210	2,859,000	12,100
1989-09-28	1,110	1,180	1,110	1,180	837,000	11,800
1989-09-27	1,130	1,130	1,080	1,110	326,000	11,100
1989-09-26	1,080	1,160	1,080	1,150	581,000	11,500
1989-09-25	1,070	1,070	1,060	1,070	71,000	10,700
1989-09-22	1,080	1,080	1,060	1,060	222,000	10,600
1989-09-21	1,050	1,070	1,050	1,060	184,000	10,600
1989-09-20	1,070	1,070	1,040	1,050	130,000	10,500
1989-09-19	1,040	1,050	1,040	1,050	146,000	10,500
1989-09-18	1,030	1,040	1,020	1,030	90,000	10,300
1989-09-14	1,020	1,030	1,010	1,030	79,000	10,300
1989-09-13	1,020	1,020	1,010	1,020	93,000	10,200
1989-09-12	1,010	1,020	1,010	1,010	30,000	10,100
1989-09-11	1,010	1,020	1,010	1,010	65,000	10,100
1989-09-08	1,010	1,020	1,000	1,010	145,000	10,100
1989-09-07	1,020	1,020	1,010	1,010	58,000	10,100
1989-09-06	1,020	1,020	1,010	1,020	61,000	10,200
1989-09-05	1,010	1,020	1,010	1,020	19,000	10,200
1989-09-04	1,020	1,020	1,000	1,000	18,000	10,000
1989-09-01	1,000	1,030	990	1,000	64,000	10,000
1989-08-31	1,030	1,040	1,020	1,030	107,000	10,300
1989-08-30	1,030	1,030	1,020	1,020	69,000	10,200
1989-08-29	1,040	1,040	1,020	1,030	62,000	10,300
1989-08-28	1,020	1,040	1,020	1,030	29,000	10,300
1989-08-25	1,060	1,060	1,020	1,020	54,000	10,200
1989-08-24	1,070	1,080	1,050	1,060	78,000	10,600
1989-08-23	1,060	1,080	1,060	1,070	198,000	10,700
1989-08-22	1,060	1,070	1,060	1,060	170,000	10,600
1989-08-21	1,060	1,070	1,050	1,060	158,000	10,600
1989-08-18	1,000	1,080	1,000	1,060	470,000	10,600
1989-08-17	998	1,000	998	1,000	102,000	10,000
1989-08-16	985	998	985	998	81,000	9,980
1989-08-15	975	985	975	975	26,000	9,750
1989-08-14	975	985	975	975	18,000	9,750
1989-08-11	980	982	970	982	42,000	9,820
1989-08-10	984	985	975	980	39,000	9,800
1989-08-09	976	985	976	985	39,000	9,850
1989-08-08	981	981	975	975	19,000	9,750
1989-08-07	975	989	975	975	18,000	9,750
1989-08-04	975	987	971	987	35,000	9,870
1989-08-03	988	988	970	970	52,000	9,700
1989-08-02	980	990	975	989	38,000	9,890
1989-07-31	961	990	961	990	27,000	9,900
1989-07-28	965	970	960	970	24,000	9,700
1989-07-27	960	990	960	965	36,000	9,650
1989-07-25	955	960	955	960	51,000	9,600
1989-07-24	955	960	955	955	25,000	9,550
1989-07-21	970	970	955	955	41,000	9,550
1989-07-20	967	970	967	970	79,000	9,700
1989-07-19	950	970	950	965	46,000	9,650
1989-07-18	970	970	950	950	50,000	9,500
1989-07-17	990	990	970	970	30,000	9,700
1989-07-14	998	1,000	990	990	89,000	9,900
1989-07-13	995	996	990	990	86,000	9,900
1989-07-12	995	998	995	995	28,000	9,950
1989-07-11	994	998	992	995	72,000	9,950
1989-07-10	999	999	992	992	96,000	9,920
1989-07-06	998	1,000	993	999	68,000	9,990
1989-07-05	991	1,000	991	998	104,000	9,980
1989-07-04	991	996	981	990	90,000	9,900
1989-07-03	998	998	990	990	26,000	9,900
1989-06-30	981	995	977	985	113,000	9,850
1989-06-29	990	995	975	977	73,000	9,770
1989-06-28	971	980	970	975	64,000	9,750
1989-06-27	989	989	960	960	54,000	9,600
1989-06-26	995	999	980	980	50,000	9,800
1989-06-23	1,000	1,000	980	980	43,000	9,800
1989-06-22	1,000	1,000	980	1,000	77,000	10,000
1989-06-21	1,000	1,000	995	1,000	70,000	10,000
1989-06-20	989	1,010	989	993	82,000	9,930
1989-06-19	964	989	964	989	25,000	9,890
1989-06-16	964	970	959	959	51,000	9,590
1989-06-15	984	990	984	984	66,000	9,840
1989-06-14	987	990	980	980	110,000	9,800
1989-06-13	995	995	987	987	84,000	9,870
1989-06-12	1,000	1,010	999	999	79,000	9,990
1989-06-09	990	1,010	990	1,010	98,000	10,100
1989-06-08	971	985	971	985	51,000	9,850
1989-06-07	967	975	967	971	60,000	9,710
1989-06-06	965	975	965	975	88,000	9,750
1989-06-05	1,010	1,010	984	1,000	115,000	10,000
1989-06-02	1,020	1,030	1,010	1,010	159,000	10,100
1989-06-01	1,040	1,040	1,010	1,040	139,000	10,400
1989-05-31	1,000	1,050	995	1,040	480,000	10,400
1989-05-30	980	1,000	977	1,000	327,000	10,000
1989-05-29	975	980	975	977	90,000	9,770
1989-05-26	970	980	965	975	53,000	9,750
1989-05-25	970	991	970	980	52,000	9,800
1989-05-24	980	985	965	980	51,000	9,800
1989-05-23	991	995	980	983	107,000	9,830
1989-05-22	1,000	1,000	990	990	108,000	9,900
1989-05-19	995	1,000	990	991	197,000	9,910
1989-05-18	1,000	1,010	985	991	241,000	9,910
1989-05-17	990	998	985	995	72,000	9,950
1989-05-16	992	995	980	980	56,000	9,800
1989-05-15	1,000	1,000	989	989	88,000	9,890
1989-05-12	1,000	1,000	981	994	272,000	9,940
1989-05-11	970	997	970	997	284,000	9,970
1989-05-10	960	970	959	960	123,000	9,600
1989-05-09	933	955	930	940	144,000	9,400
1989-05-08	934	935	925	933	70,000	9,330
1989-05-02	930	938	926	934	54,000	9,340
1989-05-01	926	930	920	926	81,000	9,260
1989-04-28	935	935	925	925	79,000	9,250
1989-04-27	926	930	925	925	51,000	9,250
1989-04-26	932	932	912	920	39,000	9,200
1989-04-25	933	935	933	935	45,000	9,350
1989-04-24	940	940	930	930	66,000	9,300
1989-04-21	915	930	915	930	78,000	9,300
1989-04-20	919	920	910	912	95,000	9,120
1989-04-19	918	919	910	917	67,000	9,170
1989-04-18	920	920	916	917	70,000	9,170
1989-04-17	915	920	915	919	43,000	9,190
1989-04-14	901	920	901	910	48,000	9,100
1989-04-13	920	920	900	900	89,000	9,000
1989-04-12	920	930	910	910	185,000	9,100
1989-04-11	920	920	910	920	93,000	9,200
1989-04-10	900	920	895	919	92,000	9,190
1989-04-07	890	900	880	890	30,000	8,900
1989-04-06	910	910	880	880	42,000	8,800
1989-04-05	891	920	890	890	112,000	8,900
1989-04-04	884	891	884	885	51,000	8,850
1989-04-03	884	888	884	884	39,000	8,840
1989-03-31	880	888	875	884	24,000	8,840
1989-03-30	890	891	881	888	55,000	8,880
1989-03-29	846	900	846	888	68,000	8,880
1989-03-28	821	835	821	835	34,000	8,350
1989-03-27	1,010	1,020	1,000	1,020	305,000	8,500
1989-03-24	1,010	1,020	1,010	1,020	240,000	8,500
1989-03-23	1,010	1,020	1,000	1,010	206,000	8,416.67
1989-03-22	1,040	1,050	1,020	1,020	351,000	8,500
1989-03-20	1,040	1,050	1,040	1,050	378,000	8,750
1989-03-17	1,040	1,050	1,040	1,040	234,000	8,666.67
1989-03-16	1,040	1,060	1,040	1,040	409,000	8,666.67
1989-03-15	1,050	1,060	1,040	1,040	267,000	8,666.67
1989-03-14	1,030	1,060	1,030	1,050	327,000	8,750
1989-03-13	1,020	1,030	1,010	1,030	422,000	8,583.33
1989-03-10	1,010	1,020	1,000	1,010	349,000	8,416.67
1989-03-09	1,010	1,010	1,000	1,000	297,000	8,333.33
1989-03-08	1,000	1,020	990	995	942,000	8,291.67
1989-03-07	985	994	985	985	1,040,000	8,208.33
1989-03-06	902	905	900	905	28,000	7,541.67
1989-03-03	900	908	894	899	47,000	7,491.67
1989-03-02	919	919	900	900	55,000	7,500
1989-03-01	900	900	885	890	44,000	7,416.67
1989-02-28	886	910	882	901	39,000	7,508.33
1989-02-27	867	868	866	867	124,000	7,225
1989-02-23	857	861	855	857	178,000	7,141.67
1989-02-22	873	873	855	857	106,000	7,141.67
1989-02-21	880	883	870	870	72,000	7,250
1989-02-20	880	883	879	880	23,000	7,333.33
1989-02-17	881	883	880	880	35,000	7,333.33
1989-02-16	890	891	881	883	44,000	7,358.33
1989-02-15	900	904	890	890	36,000	7,416.67
1989-02-14	881	900	881	900	49,000	7,500
1989-02-13	909	909	891	891	45,000	7,425
1989-02-10	920	920	910	919	47,000	7,658.33
1989-02-09	903	920	902	920	81,000	7,666.67
1989-02-08	900	910	895	903	58,000	7,525
1989-02-07	920	920	900	900	86,000	7,500
1989-02-06	925	925	920	920	59,000	7,666.67
1989-02-03	921	925	916	925	102,000	7,708.33
1989-02-02	900	925	900	916	344,000	7,633.33
1989-02-01	934	935	925	925	91,000	7,708.33
1989-01-31	934	935	925	934	69,000	7,783.33
1989-01-30	936	940	926	926	76,000	7,716.67
1989-01-28	933	939	926	926	116,000	7,716.67
1989-01-27	889	944	888	934	138,000	7,783.33
1989-01-26	872	890	870	888	79,000	7,400
1989-01-25	870	877	867	870	200,000	7,250
1989-01-24	866	880	865	877	32,000	7,308.33
1989-01-23	863	865	860	863	74,000	7,191.67
1989-01-20	860	864	855	864	69,000	7,200
1989-01-19	865	865	860	865	89,000	7,208.33
1989-01-18	869	870	865	865	32,000	7,208.33
1989-01-17	865	865	855	865	127,000	7,208.33
1989-01-13	845	845	841	845	158,000	7,041.67
1989-01-12	848	870	841	845	100,000	7,041.67
1989-01-11	849	851	832	848	76,000	7,066.67
1989-01-10	820	820	810	819	79,000	6,825
1989-01-09	833	833	819	820	52,000	6,833.33
1989-01-06	834	838	832	832	26,000	6,933.33
1989-01-05	839	842	830	833	16,000	6,941.67
1989-01-04	817	830	817	830	14,000	6,916.67

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