6989 北陸電気工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 376 | 380 | 363 | 363 | 22,000 | 3,630 |
| 1993-12-29 | 375 | 381 | 375 | 375 | 23,000 | 3,750 |
| 1993-12-28 | 374 | 380 | 370 | 380 | 15,000 | 3,800 |
| 1993-12-27 | 385 | 385 | 370 | 370 | 35,000 | 3,700 |
| 1993-12-24 | 388 | 393 | 384 | 385 | 34,000 | 3,850 |
| 1993-12-22 | 393 | 401 | 390 | 392 | 43,000 | 3,920 |
| 1993-12-21 | 400 | 404 | 390 | 390 | 54,000 | 3,900 |
| 1993-12-20 | 401 | 415 | 401 | 415 | 22,000 | 4,150 |
| 1993-12-17 | 410 | 417 | 400 | 408 | 96,000 | 4,080 |
| 1993-12-16 | 400 | 408 | 397 | 408 | 124,000 | 4,080 |
| 1993-12-15 | 395 | 400 | 379 | 380 | 65,000 | 3,800 |
| 1993-12-14 | 392 | 401 | 392 | 395 | 50,000 | 3,950 |
| 1993-12-13 | 380 | 399 | 372 | 391 | 48,000 | 3,910 |
| 1993-12-10 | 361 | 382 | 361 | 380 | 101,000 | 3,800 |
| 1993-12-09 | 361 | 375 | 361 | 369 | 31,000 | 3,690 |
| 1993-12-08 | 355 | 360 | 351 | 360 | 48,000 | 3,600 |
| 1993-12-07 | 370 | 370 | 350 | 350 | 86,000 | 3,500 |
| 1993-12-06 | 380 | 380 | 361 | 365 | 36,000 | 3,650 |
| 1993-12-03 | 390 | 396 | 374 | 376 | 817,000 | 3,760 |
| 1993-12-02 | 390 | 419 | 390 | 393 | 224,000 | 3,930 |
| 1993-12-01 | 360 | 400 | 360 | 400 | 160,000 | 4,000 |
| 1993-11-30 | 340 | 355 | 335 | 355 | 99,000 | 3,550 |
| 1993-11-29 | 360 | 360 | 335 | 340 | 271,000 | 3,400 |
| 1993-11-26 | 376 | 380 | 360 | 360 | 211,000 | 3,600 |
| 1993-11-25 | 390 | 390 | 368 | 376 | 85,000 | 3,760 |
| 1993-11-24 | 395 | 400 | 390 | 390 | 89,000 | 3,900 |
| 1993-11-22 | 409 | 409 | 396 | 400 | 190,000 | 4,000 |
| 1993-11-19 | 420 | 420 | 405 | 410 | 87,000 | 4,100 |
| 1993-11-18 | 420 | 427 | 420 | 420 | 104,000 | 4,200 |
| 1993-11-17 | 421 | 425 | 420 | 420 | 61,000 | 4,200 |
| 1993-11-16 | 415 | 460 | 410 | 460 | 442,000 | 4,600 |
| 1993-11-15 | 422 | 422 | 415 | 415 | 42,000 | 4,150 |
| 1993-11-12 | 406 | 420 | 405 | 412 | 152,000 | 4,120 |
| 1993-11-11 | 423 | 425 | 404 | 404 | 159,000 | 4,040 |
| 1993-11-10 | 415 | 424 | 403 | 420 | 131,000 | 4,200 |
| 1993-11-09 | 430 | 430 | 415 | 415 | 95,000 | 4,150 |
| 1993-11-08 | 425 | 430 | 415 | 430 | 59,000 | 4,300 |
| 1993-11-05 | 420 | 425 | 420 | 420 | 106,000 | 4,200 |
| 1993-11-04 | 459 | 462 | 440 | 440 | 119,000 | 4,400 |
| 1993-11-02 | 445 | 458 | 445 | 458 | 94,000 | 4,580 |
| 1993-11-01 | 447 | 447 | 440 | 445 | 38,000 | 4,450 |
| 1993-10-29 | 441 | 442 | 440 | 442 | 31,000 | 4,420 |
| 1993-10-28 | 450 | 455 | 440 | 440 | 80,000 | 4,400 |
| 1993-10-27 | 465 | 465 | 446 | 460 | 132,000 | 4,600 |
| 1993-10-26 | 460 | 465 | 458 | 458 | 87,000 | 4,580 |
| 1993-10-25 | 471 | 471 | 460 | 460 | 49,000 | 4,600 |
| 1993-10-22 | 470 | 470 | 465 | 466 | 73,000 | 4,660 |
| 1993-10-21 | 466 | 480 | 466 | 480 | 101,000 | 4,800 |
| 1993-10-20 | 465 | 466 | 465 | 466 | 42,000 | 4,660 |
| 1993-10-19 | 469 | 471 | 465 | 465 | 83,000 | 4,650 |
| 1993-10-18 | 465 | 470 | 465 | 469 | 70,000 | 4,690 |
| 1993-10-15 | 465 | 480 | 465 | 465 | 68,000 | 4,650 |
| 1993-10-14 | 465 | 465 | 460 | 465 | 77,000 | 4,650 |
| 1993-10-13 | 475 | 475 | 464 | 466 | 55,000 | 4,660 |
| 1993-10-12 | 481 | 481 | 475 | 475 | 51,000 | 4,750 |
| 1993-10-08 | 485 | 486 | 480 | 481 | 22,000 | 4,810 |
| 1993-10-07 | 485 | 491 | 485 | 486 | 18,000 | 4,860 |
| 1993-10-06 | 483 | 491 | 471 | 491 | 26,000 | 4,910 |
| 1993-10-05 | 484 | 484 | 475 | 483 | 27,000 | 4,830 |
| 1993-10-04 | 460 | 479 | 458 | 479 | 27,000 | 4,790 |
| 1993-10-01 | 460 | 467 | 455 | 459 | 82,000 | 4,590 |
| 1993-09-30 | 468 | 468 | 445 | 453 | 65,000 | 4,530 |
| 1993-09-29 | 468 | 468 | 462 | 468 | 99,000 | 4,680 |
| 1993-09-28 | 463 | 470 | 463 | 463 | 107,000 | 4,630 |
| 1993-09-27 | 479 | 484 | 477 | 480 | 120,000 | 4,800 |
| 1993-09-24 | 490 | 490 | 478 | 480 | 37,000 | 4,800 |
| 1993-09-22 | 511 | 511 | 491 | 491 | 91,000 | 4,910 |
| 1993-09-21 | 510 | 516 | 506 | 510 | 66,000 | 5,100 |
| 1993-09-20 | 501 | 505 | 498 | 500 | 52,000 | 5,000 |
| 1993-09-17 | 517 | 517 | 498 | 500 | 84,000 | 5,000 |
| 1993-09-16 | 531 | 531 | 520 | 525 | 16,000 | 5,250 |
| 1993-09-14 | 542 | 542 | 532 | 532 | 88,000 | 5,320 |
| 1993-09-13 | 540 | 549 | 540 | 540 | 29,000 | 5,400 |
| 1993-09-10 | 541 | 541 | 538 | 538 | 86,000 | 5,380 |
| 1993-09-09 | 541 | 541 | 536 | 539 | 58,000 | 5,390 |
| 1993-09-08 | 539 | 540 | 531 | 540 | 84,000 | 5,400 |
| 1993-09-07 | 548 | 548 | 538 | 538 | 5,000 | 5,380 |
| 1993-09-06 | 556 | 556 | 536 | 536 | 23,000 | 5,360 |
| 1993-09-03 | 541 | 553 | 541 | 546 | 48,000 | 5,460 |
| 1993-09-02 | 546 | 547 | 546 | 547 | 17,000 | 5,470 |
| 1993-09-01 | 550 | 552 | 546 | 552 | 64,000 | 5,520 |
| 1993-08-31 | 540 | 550 | 540 | 550 | 39,000 | 5,500 |
| 1993-08-30 | 540 | 540 | 537 | 540 | 31,000 | 5,400 |
| 1993-08-27 | 528 | 540 | 528 | 530 | 34,000 | 5,300 |
| 1993-08-26 | 540 | 540 | 525 | 525 | 43,000 | 5,250 |
| 1993-08-25 | 539 | 539 | 530 | 535 | 39,000 | 5,350 |
| 1993-08-24 | 547 | 547 | 539 | 539 | 17,000 | 5,390 |
| 1993-08-23 | 542 | 544 | 541 | 544 | 17,000 | 5,440 |
| 1993-08-20 | 552 | 552 | 543 | 543 | 12,000 | 5,430 |
| 1993-08-19 | 553 | 553 | 543 | 543 | 24,000 | 5,430 |
| 1993-08-18 | 548 | 553 | 548 | 553 | 20,000 | 5,530 |
| 1993-08-17 | 570 | 570 | 542 | 552 | 44,000 | 5,520 |
| 1993-08-16 | 556 | 561 | 554 | 560 | 35,000 | 5,600 |
| 1993-08-13 | 562 | 562 | 552 | 556 | 46,000 | 5,560 |
| 1993-08-12 | 560 | 569 | 557 | 562 | 20,000 | 5,620 |
| 1993-08-11 | 541 | 555 | 541 | 554 | 23,000 | 5,540 |
| 1993-08-10 | 543 | 550 | 541 | 541 | 20,000 | 5,410 |
| 1993-08-09 | 540 | 550 | 540 | 541 | 23,000 | 5,410 |
| 1993-08-06 | 550 | 550 | 540 | 540 | 21,000 | 5,400 |
| 1993-08-05 | 550 | 551 | 550 | 551 | 18,000 | 5,510 |
| 1993-08-04 | 548 | 560 | 545 | 560 | 91,000 | 5,600 |
| 1993-08-03 | 555 | 558 | 549 | 549 | 29,000 | 5,490 |
| 1993-08-02 | 546 | 550 | 545 | 549 | 19,000 | 5,490 |
| 1993-07-30 | 566 | 572 | 556 | 556 | 31,000 | 5,560 |
| 1993-07-29 | 547 | 572 | 547 | 572 | 66,000 | 5,720 |
| 1993-07-28 | 550 | 560 | 550 | 553 | 22,000 | 5,530 |
| 1993-07-27 | 541 | 545 | 541 | 545 | 43,000 | 5,450 |
| 1993-07-26 | 544 | 550 | 540 | 540 | 42,000 | 5,400 |
| 1993-07-23 | 552 | 552 | 541 | 544 | 33,000 | 5,440 |
| 1993-07-22 | 572 | 572 | 555 | 556 | 50,000 | 5,560 |
| 1993-07-21 | 555 | 573 | 552 | 573 | 32,000 | 5,730 |
| 1993-07-20 | 574 | 580 | 574 | 575 | 98,000 | 5,750 |
| 1993-07-19 | 580 | 580 | 575 | 575 | 81,000 | 5,750 |
| 1993-07-16 | 568 | 584 | 568 | 575 | 85,000 | 5,750 |
| 1993-07-15 | 560 | 575 | 560 | 570 | 51,000 | 5,700 |
| 1993-07-14 | 561 | 561 | 558 | 560 | 44,000 | 5,600 |
| 1993-07-13 | 550 | 560 | 550 | 559 | 28,000 | 5,590 |
| 1993-07-12 | 550 | 553 | 549 | 553 | 30,000 | 5,530 |
| 1993-07-09 | 537 | 558 | 537 | 553 | 33,000 | 5,530 |
| 1993-07-08 | 537 | 538 | 531 | 537 | 31,000 | 5,370 |
| 1993-07-07 | 541 | 543 | 537 | 537 | 45,000 | 5,370 |
| 1993-07-06 | 538 | 540 | 531 | 540 | 24,000 | 5,400 |
| 1993-07-05 | 547 | 547 | 540 | 540 | 13,000 | 5,400 |
| 1993-07-02 | 545 | 555 | 541 | 547 | 32,000 | 5,470 |
| 1993-07-01 | 540 | 560 | 540 | 545 | 34,000 | 5,450 |
| 1993-06-30 | 555 | 555 | 540 | 540 | 34,000 | 5,400 |
| 1993-06-29 | 559 | 559 | 552 | 555 | 35,000 | 5,550 |
| 1993-06-28 | 560 | 567 | 554 | 560 | 60,000 | 5,600 |
| 1993-06-25 | 561 | 568 | 551 | 560 | 72,000 | 5,600 |
| 1993-06-24 | 556 | 560 | 550 | 560 | 40,000 | 5,600 |
| 1993-06-23 | 547 | 550 | 540 | 546 | 47,000 | 5,460 |
| 1993-06-22 | 510 | 545 | 507 | 545 | 236,000 | 5,450 |
| 1993-06-21 | 550 | 550 | 515 | 515 | 111,000 | 5,150 |
| 1993-06-18 | 564 | 590 | 562 | 570 | 92,000 | 5,700 |
| 1993-06-17 | 579 | 580 | 561 | 564 | 81,000 | 5,640 |
| 1993-06-16 | 575 | 580 | 560 | 579 | 131,000 | 5,790 |
| 1993-06-15 | 600 | 607 | 580 | 590 | 125,000 | 5,900 |
| 1993-06-14 | 633 | 633 | 620 | 620 | 87,000 | 6,200 |
| 1993-06-11 | 616 | 644 | 616 | 626 | 317,000 | 6,260 |
| 1993-06-10 | 620 | 622 | 606 | 606 | 130,000 | 6,060 |
| 1993-06-08 | 636 | 638 | 620 | 620 | 159,000 | 6,200 |
| 1993-06-07 | 644 | 647 | 635 | 635 | 359,000 | 6,350 |
| 1993-06-04 | 636 | 645 | 623 | 624 | 482,000 | 6,240 |
| 1993-06-03 | 647 | 660 | 636 | 636 | 1,601,000 | 6,360 |
| 1993-06-02 | 598 | 639 | 596 | 630 | 1,374,000 | 6,300 |
| 1993-06-01 | 599 | 600 | 591 | 591 | 124,000 | 5,910 |
| 1993-05-31 | 604 | 604 | 590 | 590 | 90,000 | 5,900 |
| 1993-05-28 | 608 | 609 | 597 | 604 | 242,000 | 6,040 |
| 1993-05-27 | 589 | 603 | 589 | 599 | 373,000 | 5,990 |
| 1993-05-26 | 594 | 594 | 580 | 588 | 154,000 | 5,880 |
| 1993-05-25 | 561 | 595 | 560 | 595 | 263,000 | 5,950 |
| 1993-05-24 | 562 | 568 | 559 | 563 | 209,000 | 5,630 |
| 1993-05-21 | 570 | 571 | 565 | 570 | 329,000 | 5,700 |
| 1993-05-20 | 584 | 584 | 573 | 575 | 174,000 | 5,750 |
| 1993-05-19 | 581 | 585 | 575 | 585 | 111,000 | 5,850 |
| 1993-05-18 | 578 | 597 | 570 | 597 | 220,000 | 5,970 |
| 1993-05-17 | 601 | 609 | 586 | 588 | 137,000 | 5,880 |
| 1993-05-14 | 611 | 613 | 600 | 609 | 347,000 | 6,090 |
| 1993-05-13 | 598 | 619 | 591 | 607 | 1,011,000 | 6,070 |
| 1993-05-12 | 595 | 595 | 573 | 588 | 582,000 | 5,880 |
| 1993-05-11 | 578 | 595 | 576 | 593 | 1,109,000 | 5,930 |
| 1993-05-10 | 580 | 580 | 560 | 571 | 401,000 | 5,710 |
| 1993-05-07 | 550 | 580 | 545 | 570 | 712,000 | 5,700 |
| 1993-05-06 | 555 | 555 | 540 | 540 | 393,000 | 5,400 |
| 1993-04-30 | 525 | 550 | 520 | 548 | 441,000 | 5,480 |
| 1993-04-28 | 523 | 523 | 511 | 520 | 423,000 | 5,200 |
| 1993-04-27 | 502 | 507 | 498 | 501 | 206,000 | 5,010 |
| 1993-04-26 | 500 | 505 | 496 | 497 | 91,000 | 4,970 |
| 1993-04-23 | 493 | 495 | 485 | 495 | 194,000 | 4,950 |
| 1993-04-22 | 491 | 502 | 491 | 496 | 127,000 | 4,960 |
| 1993-04-21 | 506 | 506 | 493 | 493 | 154,000 | 4,930 |
| 1993-04-20 | 506 | 510 | 503 | 506 | 137,000 | 5,060 |
| 1993-04-19 | 505 | 505 | 491 | 505 | 87,000 | 5,050 |
| 1993-04-16 | 528 | 535 | 503 | 511 | 346,000 | 5,110 |
| 1993-04-15 | 524 | 534 | 520 | 528 | 505,000 | 5,280 |
| 1993-04-14 | 499 | 524 | 499 | 514 | 784,000 | 5,140 |
| 1993-04-13 | 480 | 491 | 478 | 491 | 188,000 | 4,910 |
| 1993-04-12 | 485 | 485 | 477 | 480 | 144,000 | 4,800 |
| 1993-04-09 | 480 | 480 | 473 | 476 | 144,000 | 4,760 |
| 1993-04-08 | 475 | 480 | 470 | 480 | 206,000 | 4,800 |
| 1993-04-07 | 480 | 485 | 470 | 470 | 154,000 | 4,700 |
| 1993-04-06 | 484 | 487 | 466 | 470 | 230,000 | 4,700 |
| 1993-04-05 | 485 | 485 | 475 | 485 | 125,000 | 4,850 |
| 1993-04-02 | 489 | 499 | 485 | 485 | 474,000 | 4,850 |
| 1993-04-01 | 455 | 484 | 450 | 484 | 239,000 | 4,840 |
| 1993-03-31 | 467 | 470 | 445 | 445 | 145,000 | 4,450 |
| 1993-03-30 | 474 | 475 | 462 | 462 | 228,000 | 4,620 |
| 1993-03-29 | 471 | 475 | 464 | 469 | 278,000 | 4,690 |
| 1993-03-26 | 452 | 465 | 452 | 464 | 338,000 | 4,640 |
| 1993-03-25 | 455 | 457 | 441 | 445 | 113,000 | 4,450 |
| 1993-03-24 | 454 | 460 | 450 | 460 | 118,000 | 4,600 |
| 1993-03-23 | 443 | 467 | 441 | 455 | 228,000 | 4,550 |
| 1993-03-22 | 441 | 443 | 438 | 438 | 27,000 | 4,380 |
| 1993-03-19 | 450 | 454 | 440 | 440 | 100,000 | 4,400 |
| 1993-03-18 | 452 | 454 | 450 | 450 | 83,000 | 4,500 |
| 1993-03-17 | 438 | 448 | 438 | 442 | 284,000 | 4,420 |
| 1993-03-16 | 436 | 440 | 435 | 435 | 102,000 | 4,350 |
| 1993-03-15 | 435 | 435 | 427 | 435 | 61,000 | 4,350 |
| 1993-03-12 | 420 | 430 | 416 | 425 | 174,000 | 4,250 |
| 1993-03-11 | 420 | 420 | 411 | 415 | 68,000 | 4,150 |
| 1993-03-10 | 417 | 420 | 416 | 420 | 33,000 | 4,200 |
| 1993-03-09 | 419 | 425 | 419 | 420 | 95,000 | 4,200 |
| 1993-03-08 | 400 | 425 | 400 | 425 | 92,000 | 4,250 |
| 1993-03-05 | 400 | 401 | 396 | 400 | 51,000 | 4,000 |
| 1993-03-04 | 400 | 404 | 400 | 401 | 33,000 | 4,010 |
| 1993-03-03 | 398 | 410 | 395 | 410 | 83,000 | 4,100 |
| 1993-03-02 | 405 | 405 | 400 | 400 | 120,000 | 4,000 |
| 1993-03-01 | 415 | 418 | 406 | 406 | 108,000 | 4,060 |
| 1993-02-26 | 416 | 417 | 416 | 417 | 63,000 | 4,170 |
| 1993-02-25 | 419 | 420 | 415 | 415 | 46,000 | 4,150 |
| 1993-02-24 | 415 | 420 | 415 | 419 | 68,000 | 4,190 |
| 1993-02-23 | 415 | 420 | 415 | 415 | 102,000 | 4,150 |
| 1993-02-22 | 415 | 415 | 415 | 415 | 19,000 | 4,150 |
| 1993-02-19 | 434 | 434 | 420 | 425 | 64,000 | 4,250 |
| 1993-02-18 | 416 | 435 | 416 | 435 | 56,000 | 4,350 |
| 1993-02-17 | 425 | 425 | 416 | 416 | 64,000 | 4,160 |
| 1993-02-16 | 430 | 430 | 425 | 425 | 20,000 | 4,250 |
| 1993-02-15 | 425 | 425 | 415 | 415 | 38,000 | 4,150 |
| 1993-02-12 | 421 | 422 | 415 | 415 | 23,000 | 4,150 |
| 1993-02-10 | 430 | 434 | 425 | 430 | 39,000 | 4,300 |
| 1993-02-09 | 442 | 445 | 430 | 430 | 143,000 | 4,300 |
| 1993-02-08 | 445 | 445 | 435 | 440 | 107,000 | 4,400 |
| 1993-02-05 | 435 | 446 | 435 | 440 | 113,000 | 4,400 |
| 1993-02-04 | 436 | 440 | 435 | 435 | 56,000 | 4,350 |
| 1993-02-03 | 430 | 440 | 430 | 435 | 138,000 | 4,350 |
| 1993-02-02 | 423 | 425 | 423 | 424 | 36,000 | 4,240 |
| 1993-02-01 | 425 | 425 | 422 | 422 | 49,000 | 4,220 |
| 1993-01-29 | 425 | 425 | 420 | 425 | 70,000 | 4,250 |
| 1993-01-28 | 410 | 425 | 410 | 425 | 43,000 | 4,250 |
| 1993-01-27 | 412 | 414 | 410 | 410 | 35,000 | 4,100 |
| 1993-01-26 | 414 | 415 | 410 | 410 | 32,000 | 4,100 |
| 1993-01-25 | 417 | 417 | 410 | 410 | 15,000 | 4,100 |
| 1993-01-22 | 420 | 420 | 415 | 416 | 50,000 | 4,160 |
| 1993-01-21 | 415 | 419 | 415 | 419 | 56,000 | 4,190 |
| 1993-01-20 | 412 | 419 | 412 | 415 | 115,000 | 4,150 |
| 1993-01-19 | 407 | 412 | 406 | 411 | 96,000 | 4,110 |
| 1993-01-18 | 411 | 412 | 407 | 407 | 52,000 | 4,070 |
| 1993-01-14 | 411 | 412 | 405 | 407 | 173,000 | 4,070 |
| 1993-01-13 | 425 | 426 | 415 | 416 | 83,000 | 4,160 |
| 1993-01-12 | 418 | 426 | 418 | 426 | 68,000 | 4,260 |
| 1993-01-11 | 420 | 420 | 417 | 418 | 58,000 | 4,180 |
| 1993-01-08 | 418 | 419 | 413 | 415 | 225,000 | 4,150 |
| 1993-01-07 | 419 | 422 | 417 | 418 | 270,000 | 4,180 |
| 1993-01-06 | 425 | 426 | 411 | 417 | 324,000 | 4,170 |
| 1993-01-05 | 431 | 431 | 420 | 430 | 61,000 | 4,300 |
| 1993-01-04 | 436 | 440 | 431 | 439 | 16,000 | 4,390 |
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
