6989 北陸電気工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2866966963963980,0006,390
1990-12-27660668652668129,0006,680
1990-12-2666567064465071,0006,500
1990-12-2567668066366393,0006,630
1990-12-21691698680686141,0006,860
1990-12-20714714698698115,0006,980
1990-12-1973173171171391,0007,130
1990-12-18710735710711121,0007,110
1990-12-1774374371071032,0007,100
1990-12-14759765740740114,0007,400
1990-12-1375576575576584,0007,650
1990-12-12750800740740156,0007,400
1990-12-1171074070074097,0007,400
1990-12-1070070969170967,0007,090
1990-12-0766467166467193,0006,710
1990-12-06610622610619154,0006,190
1990-12-05625631571590417,0005,900
1990-12-0468968962062089,0006,200
1990-12-0369070168869086,0006,900
1990-11-30670683670678142,0006,780
1990-11-29740740700710102,0007,100
1990-11-2876077075075023,0007,500
1990-11-2777977975076020,0007,600
1990-11-2677178076178043,0007,800
1990-11-2273775673775078,0007,500
1990-11-2177177173673623,0007,360
1990-11-2080080078178129,0007,810
1990-11-1980080680080047,0008,000
1990-11-1681081078780050,0008,000
1990-11-1581581581081015,0008,100
1990-11-1485985984885048,0008,500
1990-11-1380785080685035,0008,500
1990-11-0980081078578583,0007,850
1990-11-0884985082083089,0008,300
1990-11-0787187185085036,0008,500
1990-11-0688388887187161,0008,710
1990-11-0588991888288234,0008,820
1990-11-0289690488288278,0008,820
1990-11-0189190689190652,0009,060
1990-10-3194095593193648,0009,360
1990-10-3096096094094045,0009,400
1990-10-29970970955955114,0009,550
1990-10-26973982947947168,0009,470
1990-10-25940985940983308,0009,830
1990-10-24900910882910107,0009,100
1990-10-23890919882900119,0009,000
1990-10-2291991989690069,0009,000
1990-10-1988591088590967,0009,090
1990-10-1887189187088580,0008,850
1990-10-1785387085387032,0008,700
1990-10-1687187185085349,0008,530
1990-10-1587489086986989,0008,690
1990-10-12850875850875111,0008,750
1990-10-1187087087087050,0008,700
1990-10-0989792089791550,0009,150
1990-10-08899910875907177,0009,070
1990-10-05869930865900248,0009,000
1990-10-04799870790860190,0008,600
1990-10-03816816790800138,0008,000
1990-10-02770770735770285,0007,700
1990-09-2788590486086094,0008,600
1990-09-2695095092592523,0009,250
1990-09-2596096093595033,0009,500
1990-09-2195097495097488,0009,740
1990-09-2099199996097945,0009,790
1990-09-199501,020950991252,0009,910
1990-09-1897097093094086,0009,400
1990-09-171,0101,01097098042,0009,800
1990-09-141,0301,0701,0001,000161,00010,000
1990-09-139501,0609421,050278,00010,500
1990-09-1292096091596036,0009,600
1990-09-1195095091492082,0009,200
1990-09-1095096195095047,0009,500
1990-09-0794594590992099,0009,200
1990-09-0696698694595581,0009,550
1990-09-0599999992995890,0009,580
1990-09-041,0201,0409811,00066,00010,000
1990-09-031,0401,0901,0201,040146,00010,400
1990-08-319701,0709701,060253,00010,600
1990-08-30915963910963115,0009,630
1990-08-2994094091591568,0009,150
1990-08-28910935900935113,0009,350
1990-08-27853900853870148,0008,700
1990-08-24872902850850302,0008,500
1990-08-22985985951952120,0009,520
1990-08-211,0101,0201,0001,000134,00010,000
1990-08-201,0101,0201,0101,01041,00010,100
1990-08-171,0001,0409991,04079,00010,400
1990-08-161,0601,0601,0401,04074,00010,400
1990-08-151,0501,1001,0501,10088,00011,000
1990-08-141,0301,0501,0001,020209,00010,200
1990-08-131,0901,0909951,01054,00010,100
1990-08-101,1101,1201,1001,100121,00011,000
1990-08-091,1301,1301,1001,10068,00011,000
1990-08-081,0501,1501,0501,150192,00011,500
1990-08-079991,1009991,030316,00010,300
1990-08-061,1301,1401,0901,090168,00010,900
1990-08-031,2001,2201,1801,190222,00011,900
1990-08-021,2301,2601,2101,220290,00012,200
1990-08-011,2501,2801,2501,250139,00012,500
1990-07-311,2601,2801,2401,240261,00012,400
1990-07-301,2701,2701,2401,260216,00012,600
1990-07-271,2701,2801,2501,280350,00012,800
1990-07-261,2901,3001,2701,270319,00012,700
1990-07-251,3101,3101,2901,290390,00012,900
1990-07-241,2901,3301,2801,300826,00013,000
1990-07-231,3501,3501,3101,310634,00013,100
1990-07-201,3501,3801,3301,3403,911,00013,400
1990-07-191,2701,3901,2701,3605,032,00013,600
1990-07-181,2801,2801,2401,260727,00012,600
1990-07-171,3001,3201,2601,2802,212,00012,800
1990-07-161,1901,2801,1801,2801,105,00012,800
1990-07-131,1701,2001,1701,180283,00011,800
1990-07-121,2001,2001,1601,160508,00011,600
1990-07-111,1801,2001,1601,190706,00011,900
1990-07-101,2301,2301,1801,200128,00012,000
1990-07-091,2301,2301,2201,230342,00012,300
1990-07-061,2201,2301,2001,210269,00012,100
1990-07-051,2201,2401,2201,240278,00012,400
1990-07-041,2501,2601,2201,220519,00012,200
1990-07-031,2601,2601,2201,250662,00012,500
1990-07-021,2301,2801,2301,2501,624,00012,500
1990-06-291,2401,2501,2101,2101,011,00012,100
1990-06-281,2101,2401,2001,230788,00012,300
1990-06-271,2201,2201,1801,180475,00011,800
1990-06-261,1301,2201,1201,220680,00012,200
1990-06-251,1601,2001,1301,130202,00011,300
1990-06-221,1801,2301,1801,180628,00011,800
1990-06-211,1601,1901,1601,180267,00011,800
1990-06-201,1501,1701,1501,150202,00011,500
1990-06-191,1801,1801,1501,160319,00011,600
1990-06-181,1901,2201,1801,200268,00012,000
1990-06-151,2501,2601,2101,210356,00012,100
1990-06-141,2301,2601,2201,260806,00012,600
1990-06-131,1901,2501,1901,220709,00012,200
1990-06-121,1701,2001,1701,180227,00011,800
1990-06-111,1901,2001,1801,180177,00011,800
1990-06-081,2001,2201,1801,210296,00012,100
1990-06-071,2201,2201,1901,200229,00012,000
1990-06-061,2001,2401,2001,230457,00012,300
1990-06-051,1701,2301,1701,210744,00012,100
1990-06-041,1601,1901,1601,170157,00011,700
1990-06-011,1901,1901,1601,180285,00011,800
1990-05-311,1801,2101,1701,200836,00012,000
1990-05-301,1201,1701,1101,160433,00011,600
1990-05-291,0501,1401,0501,110636,00011,100
1990-05-281,0501,0701,0501,06033,00010,600
1990-05-251,0401,0701,0301,070145,00010,700
1990-05-241,0501,0701,0301,03070,00010,300
1990-05-231,0701,0701,0401,040112,00010,400
1990-05-221,0301,0701,0301,06048,00010,600
1990-05-211,0701,0701,0201,05058,00010,500
1990-05-181,0901,0901,0501,07097,00010,700
1990-05-171,1101,1101,0801,090167,00010,900
1990-05-161,0501,1301,0501,120410,00011,200
1990-05-151,0201,1001,0001,070273,00010,700
1990-05-141,0301,0301,0001,000157,00010,000
1990-05-111,0001,0201,0001,010102,00010,100
1990-05-101,0101,0301,0001,010247,00010,100
1990-05-091,0101,0301,0001,010171,00010,100
1990-05-089651,0409651,030155,00010,300
1990-05-0795097393796294,0009,620
1990-05-02948965948951129,0009,510
1990-05-0193494092594045,0009,400
1990-04-27900934900934135,0009,340
1990-04-2690091090090580,0009,050
1990-04-25870905857890187,0008,900
1990-04-2489989988088060,0008,800
1990-04-23888900880890143,0008,900
1990-04-2090090188088895,0008,880
1990-04-19850890850888186,0008,880
1990-04-1882683182683151,0008,310
1990-04-1783083982082697,0008,260
1990-04-1683083182082066,0008,200
1990-04-1388288987087059,0008,700
1990-04-1293093690090057,0009,000
1990-04-11900934900920131,0009,200
1990-04-10876931845920224,0009,200
1990-04-06780811780806362,0008,060
1990-04-0483083083083087,0008,300
1990-04-03965965910930119,0009,300
1990-04-021,0101,01096598589,0009,850
1990-03-301,0301,0301,0101,01092,00010,100
1990-03-291,0001,0501,0001,030116,00010,300
1990-03-281,0401,0401,0001,00078,00010,000
1990-03-271,0201,0601,0101,050133,00010,500
1990-03-269651,0009601,000211,00010,000
1990-03-23985995949960109,0009,600
1990-03-229801,00098099594,0009,950
1990-03-201,0701,1001,0201,04099,00010,400
1990-03-191,1401,1601,0601,090146,00010,900
1990-03-161,1501,2101,1501,160172,00011,600
1990-03-151,2301,2401,1701,170248,00011,700
1990-03-141,2401,2501,2301,23059,00012,300
1990-03-131,2501,2701,2301,250154,00012,500
1990-03-121,2501,2801,2501,250151,00012,500
1990-03-091,2801,2901,2601,270226,00012,700
1990-03-081,2401,2801,2401,280262,00012,800
1990-03-071,2301,2601,2301,260191,00012,600
1990-03-061,2001,2301,2001,230109,00012,300
1990-03-051,2101,2401,2001,230192,00012,300
1990-03-021,2401,2501,2201,230198,00012,300
1990-03-011,2301,2401,2201,240200,00012,400
1990-02-281,1801,2501,1801,250179,00012,500
1990-02-271,1401,1601,1101,160112,00011,600
1990-02-261,1401,1501,0501,100164,00011,000
1990-02-231,2201,2301,1901,200202,00012,000
1990-02-221,2301,2601,2101,260109,00012,600
1990-02-211,2601,2601,2101,210164,00012,100
1990-02-201,2801,2801,2701,27078,00012,700
1990-02-191,2901,3001,2801,28078,00012,800
1990-02-161,2901,3001,2801,300117,00013,000
1990-02-151,3001,3001,2801,280147,00012,800
1990-02-141,2801,3001,2801,30097,00013,000
1990-02-131,2901,3001,2801,28057,00012,800
1990-02-091,3001,3001,2801,280117,00012,800
1990-02-081,3001,3101,2801,280250,00012,800
1990-02-071,3201,3301,3001,300164,00013,000
1990-02-061,3201,3201,2901,300187,00013,000
1990-02-051,3101,3501,3001,300157,00013,000
1990-02-021,3001,3501,2901,330263,00013,300
1990-02-011,3301,3301,3001,300181,00013,000
1990-01-311,3301,3501,3101,320311,00013,200
1990-01-301,2901,3501,2701,350326,00013,500
1990-01-291,2701,2801,2601,260270,00012,600
1990-01-261,3101,3101,2501,270350,00012,700
1990-01-251,3301,3301,3101,310281,00013,100
1990-01-241,3201,3401,3101,320457,00013,200
1990-01-231,3301,3401,3101,310386,00013,100
1990-01-221,3401,3501,3301,350347,00013,500
1990-01-191,3601,3701,3501,360706,00013,600
1990-01-181,4001,4101,3601,3701,251,00013,700
1990-01-171,3901,4401,3801,4105,883,00014,100
1990-01-161,3601,4101,3401,3502,658,00013,500
1990-01-121,4001,4001,3601,3603,989,00013,600
1990-01-111,3201,3901,3201,3603,876,00013,600
1990-01-101,3301,3401,3001,300960,00013,000
1990-01-091,3601,3701,3101,3203,936,00013,200
1990-01-081,3001,3701,2901,3604,796,00013,600
1990-01-051,2401,3201,2301,3201,804,00013,200
1990-01-041,2401,2501,2301,250353,00012,500

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