6989 北陸電気工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 441 | 450 | 435 | 435 | 81,000 | 4,350 |
| 1992-12-29 | 441 | 445 | 436 | 441 | 72,000 | 4,410 |
| 1992-12-28 | 446 | 446 | 440 | 445 | 86,000 | 4,450 |
| 1992-12-25 | 465 | 465 | 445 | 445 | 39,000 | 4,450 |
| 1992-12-24 | 465 | 467 | 460 | 465 | 170,000 | 4,650 |
| 1992-12-22 | 470 | 470 | 460 | 467 | 125,000 | 4,670 |
| 1992-12-21 | 478 | 480 | 470 | 475 | 92,000 | 4,750 |
| 1992-12-18 | 474 | 478 | 470 | 478 | 83,000 | 4,780 |
| 1992-12-17 | 476 | 480 | 471 | 475 | 57,000 | 4,750 |
| 1992-12-16 | 471 | 480 | 470 | 471 | 49,000 | 4,710 |
| 1992-12-15 | 468 | 475 | 463 | 474 | 29,000 | 4,740 |
| 1992-12-14 | 470 | 475 | 465 | 468 | 74,000 | 4,680 |
| 1992-12-11 | 465 | 465 | 455 | 465 | 49,000 | 4,650 |
| 1992-12-10 | 454 | 470 | 454 | 464 | 59,000 | 4,640 |
| 1992-12-09 | 443 | 455 | 443 | 450 | 61,000 | 4,500 |
| 1992-12-08 | 445 | 447 | 442 | 446 | 39,000 | 4,460 |
| 1992-12-07 | 454 | 454 | 445 | 445 | 12,000 | 4,450 |
| 1992-12-04 | 451 | 460 | 451 | 455 | 17,000 | 4,550 |
| 1992-12-03 | 476 | 476 | 456 | 456 | 50,000 | 4,560 |
| 1992-12-02 | 475 | 485 | 470 | 472 | 49,000 | 4,720 |
| 1992-12-01 | 475 | 492 | 470 | 470 | 51,000 | 4,700 |
| 1992-11-30 | 465 | 480 | 465 | 470 | 46,000 | 4,700 |
| 1992-11-27 | 465 | 465 | 460 | 465 | 27,000 | 4,650 |
| 1992-11-26 | 442 | 470 | 442 | 465 | 105,000 | 4,650 |
| 1992-11-25 | 450 | 450 | 440 | 449 | 32,000 | 4,490 |
| 1992-11-24 | 436 | 455 | 436 | 450 | 35,000 | 4,500 |
| 1992-11-20 | 441 | 449 | 435 | 441 | 46,000 | 4,410 |
| 1992-11-19 | 440 | 455 | 440 | 440 | 93,000 | 4,400 |
| 1992-11-18 | 412 | 440 | 412 | 440 | 81,000 | 4,400 |
| 1992-11-17 | 422 | 429 | 409 | 411 | 55,000 | 4,110 |
| 1992-11-16 | 420 | 425 | 420 | 422 | 20,000 | 4,220 |
| 1992-11-13 | 413 | 430 | 411 | 425 | 83,000 | 4,250 |
| 1992-11-12 | 430 | 435 | 411 | 411 | 83,000 | 4,110 |
| 1992-11-11 | 441 | 446 | 430 | 430 | 132,000 | 4,300 |
| 1992-11-10 | 453 | 456 | 435 | 440 | 96,000 | 4,400 |
| 1992-11-09 | 471 | 475 | 459 | 459 | 105,000 | 4,590 |
| 1992-11-06 | 486 | 486 | 475 | 475 | 54,000 | 4,750 |
| 1992-11-05 | 490 | 491 | 482 | 482 | 45,000 | 4,820 |
| 1992-11-04 | 491 | 495 | 490 | 491 | 20,000 | 4,910 |
| 1992-11-02 | 505 | 505 | 490 | 493 | 56,000 | 4,930 |
| 1992-10-30 | 506 | 520 | 505 | 505 | 81,000 | 5,050 |
| 1992-10-29 | 505 | 510 | 505 | 506 | 61,000 | 5,060 |
| 1992-10-28 | 510 | 515 | 505 | 510 | 65,000 | 5,100 |
| 1992-10-27 | 515 | 525 | 507 | 509 | 123,000 | 5,090 |
| 1992-10-26 | 531 | 531 | 516 | 516 | 53,000 | 5,160 |
| 1992-10-23 | 538 | 542 | 521 | 521 | 82,000 | 5,210 |
| 1992-10-22 | 530 | 535 | 515 | 535 | 69,000 | 5,350 |
| 1992-10-21 | 525 | 530 | 520 | 530 | 110,000 | 5,300 |
| 1992-10-20 | 525 | 525 | 520 | 525 | 75,000 | 5,250 |
| 1992-10-19 | 525 | 530 | 524 | 525 | 90,000 | 5,250 |
| 1992-10-16 | 540 | 550 | 525 | 525 | 187,000 | 5,250 |
| 1992-10-15 | 535 | 550 | 529 | 550 | 155,000 | 5,500 |
| 1992-10-14 | 530 | 540 | 522 | 529 | 89,000 | 5,290 |
| 1992-10-13 | 515 | 531 | 515 | 529 | 67,000 | 5,290 |
| 1992-10-12 | 515 | 520 | 511 | 519 | 67,000 | 5,190 |
| 1992-10-09 | 527 | 537 | 520 | 521 | 146,000 | 5,210 |
| 1992-10-08 | 530 | 549 | 520 | 525 | 150,000 | 5,250 |
| 1992-10-07 | 535 | 555 | 530 | 530 | 445,000 | 5,300 |
| 1992-10-06 | 505 | 533 | 501 | 526 | 285,000 | 5,260 |
| 1992-10-05 | 514 | 514 | 500 | 505 | 88,000 | 5,050 |
| 1992-10-02 | 535 | 536 | 515 | 515 | 136,000 | 5,150 |
| 1992-10-01 | 517 | 535 | 510 | 525 | 183,000 | 5,250 |
| 1992-09-30 | 512 | 548 | 512 | 519 | 221,000 | 5,190 |
| 1992-09-29 | 554 | 561 | 520 | 522 | 307,000 | 5,220 |
| 1992-09-28 | 561 | 585 | 561 | 564 | 1,081,000 | 5,640 |
| 1992-09-25 | 506 | 540 | 500 | 540 | 556,000 | 5,400 |
| 1992-09-24 | 493 | 500 | 488 | 499 | 71,000 | 4,990 |
| 1992-09-22 | 481 | 490 | 480 | 488 | 25,000 | 4,880 |
| 1992-09-21 | 473 | 486 | 473 | 480 | 57,000 | 4,800 |
| 1992-09-18 | 476 | 477 | 470 | 473 | 96,000 | 4,730 |
| 1992-09-17 | 490 | 490 | 471 | 471 | 54,000 | 4,710 |
| 1992-09-16 | 495 | 495 | 485 | 490 | 74,000 | 4,900 |
| 1992-09-14 | 492 | 499 | 492 | 495 | 29,000 | 4,950 |
| 1992-09-11 | 499 | 500 | 492 | 492 | 75,000 | 4,920 |
| 1992-09-10 | 500 | 510 | 495 | 495 | 92,000 | 4,950 |
| 1992-09-09 | 500 | 501 | 481 | 485 | 70,000 | 4,850 |
| 1992-09-08 | 513 | 523 | 500 | 502 | 71,000 | 5,020 |
| 1992-09-07 | 500 | 515 | 500 | 503 | 195,000 | 5,030 |
| 1992-09-04 | 535 | 537 | 499 | 499 | 127,000 | 4,990 |
| 1992-09-03 | 534 | 540 | 516 | 525 | 373,000 | 5,250 |
| 1992-09-02 | 509 | 544 | 500 | 529 | 341,000 | 5,290 |
| 1992-09-01 | 511 | 511 | 500 | 509 | 260,000 | 5,090 |
| 1992-08-31 | 500 | 500 | 489 | 491 | 266,000 | 4,910 |
| 1992-08-28 | 477 | 500 | 470 | 492 | 218,000 | 4,920 |
| 1992-08-27 | 475 | 494 | 475 | 480 | 168,000 | 4,800 |
| 1992-08-26 | 473 | 480 | 451 | 460 | 72,000 | 4,600 |
| 1992-08-25 | 478 | 485 | 470 | 473 | 132,000 | 4,730 |
| 1992-08-24 | 508 | 519 | 487 | 488 | 317,000 | 4,880 |
| 1992-08-21 | 445 | 508 | 445 | 508 | 228,000 | 5,080 |
| 1992-08-20 | 424 | 463 | 419 | 441 | 147,000 | 4,410 |
| 1992-08-19 | 379 | 419 | 379 | 419 | 115,000 | 4,190 |
| 1992-08-18 | 382 | 382 | 375 | 380 | 99,000 | 3,800 |
| 1992-08-17 | 380 | 390 | 375 | 377 | 165,000 | 3,770 |
| 1992-08-14 | 360 | 380 | 360 | 365 | 323,000 | 3,650 |
| 1992-08-13 | 375 | 385 | 360 | 365 | 241,000 | 3,650 |
| 1992-08-12 | 385 | 392 | 370 | 370 | 263,000 | 3,700 |
| 1992-08-11 | 420 | 430 | 390 | 390 | 277,000 | 3,900 |
| 1992-08-07 | 505 | 510 | 479 | 480 | 63,000 | 4,800 |
| 1992-08-06 | 499 | 511 | 495 | 510 | 60,000 | 5,100 |
| 1992-08-05 | 508 | 515 | 498 | 498 | 123,000 | 4,980 |
| 1992-08-04 | 514 | 515 | 508 | 508 | 48,000 | 5,080 |
| 1992-08-03 | 515 | 535 | 511 | 531 | 70,000 | 5,310 |
| 1992-07-31 | 515 | 531 | 510 | 531 | 104,000 | 5,310 |
| 1992-07-30 | 500 | 510 | 495 | 505 | 111,000 | 5,050 |
| 1992-07-29 | 525 | 536 | 490 | 490 | 129,000 | 4,900 |
| 1992-07-28 | 517 | 535 | 517 | 535 | 38,000 | 5,350 |
| 1992-07-27 | 535 | 549 | 506 | 527 | 226,000 | 5,270 |
| 1992-07-24 | 543 | 543 | 515 | 522 | 124,000 | 5,220 |
| 1992-07-23 | 515 | 555 | 515 | 542 | 158,000 | 5,420 |
| 1992-07-22 | 550 | 550 | 500 | 535 | 274,000 | 5,350 |
| 1992-07-21 | 515 | 548 | 515 | 548 | 193,000 | 5,480 |
| 1992-07-20 | 555 | 557 | 521 | 522 | 416,000 | 5,220 |
| 1992-07-17 | 600 | 600 | 585 | 585 | 353,000 | 5,850 |
| 1992-07-16 | 602 | 620 | 600 | 610 | 130,000 | 6,100 |
| 1992-07-15 | 599 | 621 | 599 | 611 | 564,000 | 6,110 |
| 1992-07-14 | 590 | 605 | 590 | 593 | 399,000 | 5,930 |
| 1992-07-13 | 595 | 610 | 595 | 597 | 211,000 | 5,970 |
| 1992-07-10 | 620 | 630 | 602 | 610 | 306,000 | 6,100 |
| 1992-07-09 | 635 | 640 | 620 | 620 | 630,000 | 6,200 |
| 1992-07-08 | 599 | 644 | 590 | 638 | 1,779,000 | 6,380 |
| 1992-07-07 | 610 | 615 | 595 | 606 | 1,081,000 | 6,060 |
| 1992-07-06 | 604 | 631 | 604 | 620 | 2,374,000 | 6,200 |
| 1992-07-03 | 534 | 587 | 528 | 558 | 675,000 | 5,580 |
| 1992-07-02 | 564 | 564 | 541 | 541 | 287,000 | 5,410 |
| 1992-07-01 | 451 | 461 | 451 | 461 | 22,000 | 4,610 |
| 1992-06-30 | 451 | 460 | 451 | 451 | 35,000 | 4,510 |
| 1992-06-29 | 466 | 466 | 451 | 460 | 11,000 | 4,600 |
| 1992-06-26 | 469 | 469 | 455 | 468 | 94,000 | 4,680 |
| 1992-06-25 | 459 | 469 | 442 | 469 | 48,000 | 4,690 |
| 1992-06-24 | 461 | 470 | 461 | 469 | 30,000 | 4,690 |
| 1992-06-23 | 451 | 451 | 440 | 446 | 29,000 | 4,460 |
| 1992-06-22 | 470 | 470 | 452 | 452 | 34,000 | 4,520 |
| 1992-06-19 | 461 | 465 | 460 | 460 | 38,000 | 4,600 |
| 1992-06-18 | 465 | 466 | 460 | 460 | 44,000 | 4,600 |
| 1992-06-17 | 495 | 499 | 485 | 485 | 34,000 | 4,850 |
| 1992-06-16 | 501 | 511 | 500 | 501 | 22,000 | 5,010 |
| 1992-06-15 | 510 | 510 | 495 | 500 | 50,000 | 5,000 |
| 1992-06-12 | 510 | 510 | 505 | 505 | 64,000 | 5,050 |
| 1992-06-11 | 502 | 512 | 502 | 510 | 53,000 | 5,100 |
| 1992-06-10 | 500 | 510 | 500 | 505 | 39,000 | 5,050 |
| 1992-06-09 | 500 | 505 | 495 | 505 | 13,000 | 5,050 |
| 1992-06-08 | 501 | 501 | 500 | 500 | 29,000 | 5,000 |
| 1992-06-05 | 512 | 512 | 505 | 505 | 23,000 | 5,050 |
| 1992-06-04 | 530 | 534 | 510 | 512 | 21,000 | 5,120 |
| 1992-06-03 | 520 | 535 | 520 | 535 | 38,000 | 5,350 |
| 1992-06-02 | 515 | 520 | 515 | 516 | 15,000 | 5,160 |
| 1992-06-01 | 521 | 521 | 515 | 516 | 7,000 | 5,160 |
| 1992-05-29 | 521 | 521 | 520 | 521 | 24,000 | 5,210 |
| 1992-05-28 | 511 | 525 | 511 | 511 | 35,000 | 5,110 |
| 1992-05-27 | 535 | 535 | 515 | 520 | 32,000 | 5,200 |
| 1992-05-26 | 524 | 555 | 515 | 545 | 38,000 | 5,450 |
| 1992-05-25 | 505 | 525 | 505 | 525 | 30,000 | 5,250 |
| 1992-05-22 | 520 | 520 | 510 | 510 | 57,000 | 5,100 |
| 1992-05-21 | 526 | 530 | 520 | 520 | 42,000 | 5,200 |
| 1992-05-20 | 532 | 546 | 522 | 522 | 58,000 | 5,220 |
| 1992-05-19 | 525 | 535 | 520 | 523 | 75,000 | 5,230 |
| 1992-05-18 | 530 | 530 | 515 | 523 | 76,000 | 5,230 |
| 1992-05-15 | 540 | 545 | 520 | 520 | 76,000 | 5,200 |
| 1992-05-14 | 555 | 560 | 540 | 540 | 64,000 | 5,400 |
| 1992-05-13 | 563 | 568 | 550 | 555 | 96,000 | 5,550 |
| 1992-05-12 | 580 | 580 | 560 | 562 | 143,000 | 5,620 |
| 1992-05-11 | 551 | 580 | 551 | 580 | 207,000 | 5,800 |
| 1992-05-08 | 544 | 555 | 532 | 545 | 159,000 | 5,450 |
| 1992-05-07 | 521 | 550 | 516 | 547 | 156,000 | 5,470 |
| 1992-05-06 | 517 | 527 | 517 | 520 | 92,000 | 5,200 |
| 1992-05-01 | 501 | 525 | 501 | 507 | 128,000 | 5,070 |
| 1992-04-30 | 524 | 524 | 500 | 509 | 126,000 | 5,090 |
| 1992-04-28 | 490 | 530 | 480 | 527 | 420,000 | 5,270 |
| 1992-04-27 | 508 | 509 | 496 | 498 | 102,000 | 4,980 |
| 1992-04-24 | 524 | 530 | 506 | 508 | 85,000 | 5,080 |
| 1992-04-23 | 491 | 524 | 491 | 524 | 76,000 | 5,240 |
| 1992-04-22 | 493 | 503 | 481 | 490 | 46,000 | 4,900 |
| 1992-04-21 | 490 | 503 | 475 | 498 | 95,000 | 4,980 |
| 1992-04-20 | 525 | 525 | 492 | 492 | 49,000 | 4,920 |
| 1992-04-17 | 536 | 536 | 516 | 535 | 66,000 | 5,350 |
| 1992-04-16 | 539 | 591 | 531 | 556 | 305,000 | 5,560 |
| 1992-04-15 | 539 | 539 | 539 | 539 | 143,000 | 5,390 |
| 1992-04-14 | 454 | 459 | 450 | 459 | 107,000 | 4,590 |
| 1992-04-13 | 454 | 470 | 453 | 459 | 46,000 | 4,590 |
| 1992-04-10 | 400 | 449 | 400 | 449 | 47,000 | 4,490 |
| 1992-04-09 | 391 | 405 | 391 | 399 | 170,000 | 3,990 |
| 1992-04-08 | 419 | 420 | 390 | 391 | 146,000 | 3,910 |
| 1992-04-07 | 460 | 463 | 430 | 430 | 52,000 | 4,300 |
| 1992-04-06 | 456 | 460 | 450 | 455 | 36,000 | 4,550 |
| 1992-04-03 | 453 | 455 | 439 | 451 | 101,000 | 4,510 |
| 1992-04-02 | 468 | 468 | 450 | 453 | 91,000 | 4,530 |
| 1992-03-31 | 493 | 512 | 493 | 512 | 55,000 | 5,120 |
| 1992-03-30 | 491 | 509 | 490 | 491 | 32,000 | 4,910 |
| 1992-03-27 | 500 | 500 | 485 | 485 | 91,000 | 4,850 |
| 1992-03-26 | 525 | 526 | 520 | 520 | 28,000 | 5,200 |
| 1992-03-25 | 510 | 525 | 510 | 525 | 47,000 | 5,250 |
| 1992-03-24 | 530 | 530 | 510 | 510 | 43,000 | 5,100 |
| 1992-03-23 | 526 | 531 | 520 | 520 | 49,000 | 5,200 |
| 1992-03-19 | 491 | 526 | 491 | 506 | 192,000 | 5,060 |
| 1992-03-18 | 505 | 506 | 480 | 481 | 166,000 | 4,810 |
| 1992-03-17 | 531 | 531 | 500 | 513 | 115,000 | 5,130 |
| 1992-03-16 | 555 | 555 | 540 | 548 | 36,000 | 5,480 |
| 1992-03-13 | 560 | 570 | 550 | 550 | 40,000 | 5,500 |
| 1992-03-12 | 530 | 550 | 510 | 550 | 103,000 | 5,500 |
| 1992-03-11 | 555 | 555 | 535 | 535 | 89,000 | 5,350 |
| 1992-03-10 | 569 | 569 | 555 | 555 | 49,000 | 5,550 |
| 1992-03-09 | 575 | 575 | 570 | 570 | 43,000 | 5,700 |
| 1992-03-06 | 570 | 580 | 570 | 575 | 36,000 | 5,750 |
| 1992-03-05 | 590 | 590 | 575 | 575 | 26,000 | 5,750 |
| 1992-03-04 | 591 | 600 | 590 | 590 | 21,000 | 5,900 |
| 1992-03-03 | 605 | 606 | 590 | 590 | 55,000 | 5,900 |
| 1992-03-02 | 615 | 615 | 605 | 605 | 24,000 | 6,050 |
| 1992-02-28 | 608 | 615 | 600 | 615 | 40,000 | 6,150 |
| 1992-02-27 | 601 | 619 | 601 | 619 | 6,000 | 6,190 |
| 1992-02-26 | 590 | 599 | 581 | 599 | 16,000 | 5,990 |
| 1992-02-25 | 591 | 594 | 590 | 590 | 23,000 | 5,900 |
| 1992-02-24 | 591 | 591 | 591 | 591 | 5,000 | 5,910 |
| 1992-02-21 | 580 | 586 | 580 | 586 | 136,000 | 5,860 |
| 1992-02-20 | 580 | 590 | 571 | 580 | 42,000 | 5,800 |
| 1992-02-19 | 580 | 580 | 578 | 580 | 34,000 | 5,800 |
| 1992-02-18 | 612 | 612 | 599 | 599 | 27,000 | 5,990 |
| 1992-02-17 | 590 | 601 | 590 | 601 | 22,000 | 6,010 |
| 1992-02-14 | 601 | 601 | 590 | 590 | 35,000 | 5,900 |
| 1992-02-13 | 606 | 607 | 602 | 602 | 33,000 | 6,020 |
| 1992-02-12 | 630 | 630 | 621 | 621 | 17,000 | 6,210 |
| 1992-02-10 | 653 | 653 | 643 | 650 | 9,000 | 6,500 |
| 1992-02-07 | 660 | 660 | 655 | 658 | 50,000 | 6,580 |
| 1992-02-06 | 656 | 656 | 645 | 655 | 59,000 | 6,550 |
| 1992-02-05 | 650 | 655 | 640 | 645 | 72,000 | 6,450 |
| 1992-02-04 | 640 | 650 | 638 | 641 | 52,000 | 6,410 |
| 1992-02-03 | 644 | 644 | 630 | 630 | 32,000 | 6,300 |
| 1992-01-31 | 620 | 644 | 603 | 625 | 69,000 | 6,250 |
| 1992-01-30 | 628 | 630 | 621 | 630 | 41,000 | 6,300 |
| 1992-01-29 | 645 | 645 | 611 | 611 | 69,000 | 6,110 |
| 1992-01-28 | 580 | 640 | 580 | 640 | 151,000 | 6,400 |
| 1992-01-27 | 590 | 590 | 571 | 590 | 83,000 | 5,900 |
| 1992-01-24 | 591 | 600 | 580 | 588 | 43,000 | 5,880 |
| 1992-01-23 | 579 | 591 | 579 | 591 | 15,000 | 5,910 |
| 1992-01-22 | 558 | 570 | 557 | 559 | 66,000 | 5,590 |
| 1992-01-21 | 560 | 565 | 550 | 557 | 68,000 | 5,570 |
| 1992-01-20 | 589 | 589 | 560 | 569 | 57,000 | 5,690 |
| 1992-01-17 | 580 | 580 | 570 | 579 | 99,000 | 5,790 |
| 1992-01-16 | 580 | 590 | 580 | 580 | 67,000 | 5,800 |
| 1992-01-14 | 585 | 598 | 585 | 590 | 53,000 | 5,900 |
| 1992-01-13 | 608 | 608 | 575 | 590 | 61,000 | 5,900 |
| 1992-01-10 | 620 | 622 | 610 | 610 | 80,000 | 6,100 |
| 1992-01-09 | 621 | 630 | 621 | 622 | 35,000 | 6,220 |
| 1992-01-08 | 641 | 641 | 620 | 620 | 34,000 | 6,200 |
| 1992-01-07 | 654 | 654 | 637 | 637 | 41,000 | 6,370 |
| 1992-01-06 | 637 | 654 | 637 | 654 | 19,000 | 6,540 |
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
