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
1992-12-3044145043543581,0004,350
1992-12-2944144543644172,0004,410
1992-12-2844644644044586,0004,450
1992-12-2546546544544539,0004,450
1992-12-24465467460465170,0004,650
1992-12-22470470460467125,0004,670
1992-12-2147848047047592,0004,750
1992-12-1847447847047883,0004,780
1992-12-1747648047147557,0004,750
1992-12-1647148047047149,0004,710
1992-12-1546847546347429,0004,740
1992-12-1447047546546874,0004,680
1992-12-1146546545546549,0004,650
1992-12-1045447045446459,0004,640
1992-12-0944345544345061,0004,500
1992-12-0844544744244639,0004,460
1992-12-0745445444544512,0004,450
1992-12-0445146045145517,0004,550
1992-12-0347647645645650,0004,560
1992-12-0247548547047249,0004,720
1992-12-0147549247047051,0004,700
1992-11-3046548046547046,0004,700
1992-11-2746546546046527,0004,650
1992-11-26442470442465105,0004,650
1992-11-2545045044044932,0004,490
1992-11-2443645543645035,0004,500
1992-11-2044144943544146,0004,410
1992-11-1944045544044093,0004,400
1992-11-1841244041244081,0004,400
1992-11-1742242940941155,0004,110
1992-11-1642042542042220,0004,220
1992-11-1341343041142583,0004,250
1992-11-1243043541141183,0004,110
1992-11-11441446430430132,0004,300
1992-11-1045345643544096,0004,400
1992-11-09471475459459105,0004,590
1992-11-0648648647547554,0004,750
1992-11-0549049148248245,0004,820
1992-11-0449149549049120,0004,910
1992-11-0250550549049356,0004,930
1992-10-3050652050550581,0005,050
1992-10-2950551050550661,0005,060
1992-10-2851051550551065,0005,100
1992-10-27515525507509123,0005,090
1992-10-2653153151651653,0005,160
1992-10-2353854252152182,0005,210
1992-10-2253053551553569,0005,350
1992-10-21525530520530110,0005,300
1992-10-2052552552052575,0005,250
1992-10-1952553052452590,0005,250
1992-10-16540550525525187,0005,250
1992-10-15535550529550155,0005,500
1992-10-1453054052252989,0005,290
1992-10-1351553151552967,0005,290
1992-10-1251552051151967,0005,190
1992-10-09527537520521146,0005,210
1992-10-08530549520525150,0005,250
1992-10-07535555530530445,0005,300
1992-10-06505533501526285,0005,260
1992-10-0551451450050588,0005,050
1992-10-02535536515515136,0005,150
1992-10-01517535510525183,0005,250
1992-09-30512548512519221,0005,190
1992-09-29554561520522307,0005,220
1992-09-285615855615641,081,0005,640
1992-09-25506540500540556,0005,400
1992-09-2449350048849971,0004,990
1992-09-2248149048048825,0004,880
1992-09-2147348647348057,0004,800
1992-09-1847647747047396,0004,730
1992-09-1749049047147154,0004,710
1992-09-1649549548549074,0004,900
1992-09-1449249949249529,0004,950
1992-09-1149950049249275,0004,920
1992-09-1050051049549592,0004,950
1992-09-0950050148148570,0004,850
1992-09-0851352350050271,0005,020
1992-09-07500515500503195,0005,030
1992-09-04535537499499127,0004,990
1992-09-03534540516525373,0005,250
1992-09-02509544500529341,0005,290
1992-09-01511511500509260,0005,090
1992-08-31500500489491266,0004,910
1992-08-28477500470492218,0004,920
1992-08-27475494475480168,0004,800
1992-08-2647348045146072,0004,600
1992-08-25478485470473132,0004,730
1992-08-24508519487488317,0004,880
1992-08-21445508445508228,0005,080
1992-08-20424463419441147,0004,410
1992-08-19379419379419115,0004,190
1992-08-1838238237538099,0003,800
1992-08-17380390375377165,0003,770
1992-08-14360380360365323,0003,650
1992-08-13375385360365241,0003,650
1992-08-12385392370370263,0003,700
1992-08-11420430390390277,0003,900
1992-08-0750551047948063,0004,800
1992-08-0649951149551060,0005,100
1992-08-05508515498498123,0004,980
1992-08-0451451550850848,0005,080
1992-08-0351553551153170,0005,310
1992-07-31515531510531104,0005,310
1992-07-30500510495505111,0005,050
1992-07-29525536490490129,0004,900
1992-07-2851753551753538,0005,350
1992-07-27535549506527226,0005,270
1992-07-24543543515522124,0005,220
1992-07-23515555515542158,0005,420
1992-07-22550550500535274,0005,350
1992-07-21515548515548193,0005,480
1992-07-20555557521522416,0005,220
1992-07-17600600585585353,0005,850
1992-07-16602620600610130,0006,100
1992-07-15599621599611564,0006,110
1992-07-14590605590593399,0005,930
1992-07-13595610595597211,0005,970
1992-07-10620630602610306,0006,100
1992-07-09635640620620630,0006,200
1992-07-085996445906381,779,0006,380
1992-07-076106155956061,081,0006,060
1992-07-066046316046202,374,0006,200
1992-07-03534587528558675,0005,580
1992-07-02564564541541287,0005,410
1992-07-0145146145146122,0004,610
1992-06-3045146045145135,0004,510
1992-06-2946646645146011,0004,600
1992-06-2646946945546894,0004,680
1992-06-2545946944246948,0004,690
1992-06-2446147046146930,0004,690
1992-06-2345145144044629,0004,460
1992-06-2247047045245234,0004,520
1992-06-1946146546046038,0004,600
1992-06-1846546646046044,0004,600
1992-06-1749549948548534,0004,850
1992-06-1650151150050122,0005,010
1992-06-1551051049550050,0005,000
1992-06-1251051050550564,0005,050
1992-06-1150251250251053,0005,100
1992-06-1050051050050539,0005,050
1992-06-0950050549550513,0005,050
1992-06-0850150150050029,0005,000
1992-06-0551251250550523,0005,050
1992-06-0453053451051221,0005,120
1992-06-0352053552053538,0005,350
1992-06-0251552051551615,0005,160
1992-06-015215215155167,0005,160
1992-05-2952152152052124,0005,210
1992-05-2851152551151135,0005,110
1992-05-2753553551552032,0005,200
1992-05-2652455551554538,0005,450
1992-05-2550552550552530,0005,250
1992-05-2252052051051057,0005,100
1992-05-2152653052052042,0005,200
1992-05-2053254652252258,0005,220
1992-05-1952553552052375,0005,230
1992-05-1853053051552376,0005,230
1992-05-1554054552052076,0005,200
1992-05-1455556054054064,0005,400
1992-05-1356356855055596,0005,550
1992-05-12580580560562143,0005,620
1992-05-11551580551580207,0005,800
1992-05-08544555532545159,0005,450
1992-05-07521550516547156,0005,470
1992-05-0651752751752092,0005,200
1992-05-01501525501507128,0005,070
1992-04-30524524500509126,0005,090
1992-04-28490530480527420,0005,270
1992-04-27508509496498102,0004,980
1992-04-2452453050650885,0005,080
1992-04-2349152449152476,0005,240
1992-04-2249350348149046,0004,900
1992-04-2149050347549895,0004,980
1992-04-2052552549249249,0004,920
1992-04-1753653651653566,0005,350
1992-04-16539591531556305,0005,560
1992-04-15539539539539143,0005,390
1992-04-14454459450459107,0004,590
1992-04-1345447045345946,0004,590
1992-04-1040044940044947,0004,490
1992-04-09391405391399170,0003,990
1992-04-08419420390391146,0003,910
1992-04-0746046343043052,0004,300
1992-04-0645646045045536,0004,550
1992-04-03453455439451101,0004,510
1992-04-0246846845045391,0004,530
1992-03-3149351249351255,0005,120
1992-03-3049150949049132,0004,910
1992-03-2750050048548591,0004,850
1992-03-2652552652052028,0005,200
1992-03-2551052551052547,0005,250
1992-03-2453053051051043,0005,100
1992-03-2352653152052049,0005,200
1992-03-19491526491506192,0005,060
1992-03-18505506480481166,0004,810
1992-03-17531531500513115,0005,130
1992-03-1655555554054836,0005,480
1992-03-1356057055055040,0005,500
1992-03-12530550510550103,0005,500
1992-03-1155555553553589,0005,350
1992-03-1056956955555549,0005,550
1992-03-0957557557057043,0005,700
1992-03-0657058057057536,0005,750
1992-03-0559059057557526,0005,750
1992-03-0459160059059021,0005,900
1992-03-0360560659059055,0005,900
1992-03-0261561560560524,0006,050
1992-02-2860861560061540,0006,150
1992-02-276016196016196,0006,190
1992-02-2659059958159916,0005,990
1992-02-2559159459059023,0005,900
1992-02-245915915915915,0005,910
1992-02-21580586580586136,0005,860
1992-02-2058059057158042,0005,800
1992-02-1958058057858034,0005,800
1992-02-1861261259959927,0005,990
1992-02-1759060159060122,0006,010
1992-02-1460160159059035,0005,900
1992-02-1360660760260233,0006,020
1992-02-1263063062162117,0006,210
1992-02-106536536436509,0006,500
1992-02-0766066065565850,0006,580
1992-02-0665665664565559,0006,550
1992-02-0565065564064572,0006,450
1992-02-0464065063864152,0006,410
1992-02-0364464463063032,0006,300
1992-01-3162064460362569,0006,250
1992-01-3062863062163041,0006,300
1992-01-2964564561161169,0006,110
1992-01-28580640580640151,0006,400
1992-01-2759059057159083,0005,900
1992-01-2459160058058843,0005,880
1992-01-2357959157959115,0005,910
1992-01-2255857055755966,0005,590
1992-01-2156056555055768,0005,570
1992-01-2058958956056957,0005,690
1992-01-1758058057057999,0005,790
1992-01-1658059058058067,0005,800
1992-01-1458559858559053,0005,900
1992-01-1360860857559061,0005,900
1992-01-1062062261061080,0006,100
1992-01-0962163062162235,0006,220
1992-01-0864164162062034,0006,200
1992-01-0765465463763741,0006,370
1992-01-0663765463765419,0006,540

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