6989 北陸電気工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	540	545	530	532	253,000	5,320
1994-12-29	550	551	540	550	262,000	5,500
1994-12-28	550	565	548	559	760,000	5,590
1994-12-27	547	548	538	547	555,000	5,470
1994-12-26	534	548	523	548	906,000	5,480
1994-12-22	498	524	498	524	885,000	5,240
1994-12-21	475	499	472	485	396,000	4,850
1994-12-20	465	470	463	470	183,000	4,700
1994-12-19	470	470	460	460	115,000	4,600
1994-12-16	471	474	465	465	151,000	4,650
1994-12-15	465	471	465	467	152,000	4,670
1994-12-14	465	465	459	463	147,000	4,630
1994-12-13	470	470	458	458	155,000	4,580
1994-12-12	478	478	465	465	99,000	4,650
1994-12-09	480	482	470	473	347,000	4,730
1994-12-08	490	490	480	480	211,000	4,800
1994-12-07	500	500	490	490	124,000	4,900
1994-12-06	500	500	494	494	89,000	4,940
1994-12-05	495	507	494	495	171,000	4,950
1994-12-02	493	503	480	485	133,000	4,850
1994-12-01	497	514	488	488	249,000	4,880
1994-11-30	493	510	490	492	239,000	4,920
1994-11-29	483	488	478	488	74,000	4,880
1994-11-28	461	473	452	473	231,000	4,730
1994-11-25	473	473	452	452	213,000	4,520
1994-11-24	470	475	461	465	271,000	4,650
1994-11-22	522	522	487	488	278,000	4,880
1994-11-21	540	540	531	532	40,000	5,320
1994-11-18	555	555	535	545	45,000	5,450
1994-11-17	550	561	550	555	51,000	5,550
1994-11-16	551	554	525	554	51,000	5,540
1994-11-15	525	541	525	535	37,000	5,350
1994-11-14	510	525	510	525	60,000	5,250
1994-11-11	525	530	521	527	61,000	5,270
1994-11-10	540	540	525	525	115,000	5,250
1994-11-09	560	560	540	540	46,000	5,400
1994-11-08	550	550	545	550	62,000	5,500
1994-11-07	555	555	550	550	39,000	5,500
1994-11-04	563	565	555	555	58,000	5,550
1994-11-02	560	568	560	560	54,000	5,600
1994-11-01	562	562	560	562	49,000	5,620
1994-10-31	552	560	552	560	34,000	5,600
1994-10-28	552	555	552	552	54,000	5,520
1994-10-27	560	560	550	560	30,000	5,600
1994-10-26	553	553	545	550	89,000	5,500
1994-10-25	554	560	552	555	40,000	5,550
1994-10-24	555	564	551	564	56,000	5,640
1994-10-21	571	571	560	560	33,000	5,600
1994-10-20	574	574	565	568	58,000	5,680
1994-10-19	583	585	575	575	36,000	5,750
1994-10-18	590	590	570	573	45,000	5,730
1994-10-17	585	585	570	571	41,000	5,710
1994-10-14	586	593	577	577	73,000	5,770
1994-10-13	596	597	591	593	67,000	5,930
1994-10-12	573	595	572	595	83,000	5,950
1994-10-11	575	583	567	583	45,000	5,830
1994-10-07	560	578	551	575	88,000	5,750
1994-10-06	561	561	550	550	38,000	5,500
1994-10-05	555	560	550	551	73,000	5,510
1994-10-04	560	560	555	555	38,000	5,550
1994-10-03	570	570	560	560	44,000	5,600
1994-09-30	570	574	555	555	66,000	5,550
1994-09-29	555	584	555	584	63,000	5,840
1994-09-28	554	556	554	555	73,000	5,550
1994-09-27	555	558	554	554	75,000	5,540
1994-09-26	555	558	551	551	52,000	5,510
1994-09-22	560	560	551	551	80,000	5,510
1994-09-21	559	572	550	565	58,000	5,650
1994-09-20	545	561	544	561	66,000	5,610
1994-09-19	565	565	544	546	78,000	5,460
1994-09-16	577	577	551	555	180,000	5,550
1994-09-14	589	589	575	579	118,000	5,790
1994-09-13	586	590	584	589	62,000	5,890
1994-09-12	590	590	585	590	33,000	5,900
1994-09-09	603	605	590	590	103,000	5,900
1994-09-08	583	599	583	599	87,000	5,990
1994-09-07	605	605	580	590	116,000	5,900
1994-09-06	605	610	600	605	71,000	6,050
1994-09-05	624	625	605	610	75,000	6,100
1994-09-02	627	635	622	625	61,000	6,250
1994-09-01	625	627	620	627	163,000	6,270
1994-08-31	636	637	625	626	70,000	6,260
1994-08-30	638	639	630	636	37,000	6,360
1994-08-29	644	648	638	638	67,000	6,380
1994-08-26	624	635	624	634	64,000	6,340
1994-08-25	634	637	624	624	85,000	6,240
1994-08-24	634	638	632	634	47,000	6,340
1994-08-23	640	640	632	632	50,000	6,320
1994-08-22	646	646	640	640	34,000	6,400
1994-08-19	647	650	640	647	103,000	6,470
1994-08-18	655	656	647	647	57,000	6,470
1994-08-17	654	660	654	660	45,000	6,600
1994-08-16	656	660	652	654	27,000	6,540
1994-08-15	672	672	656	656	31,000	6,560
1994-08-12	661	665	660	663	72,000	6,630
1994-08-11	660	670	660	665	66,000	6,650
1994-08-10	659	660	650	658	50,000	6,580
1994-08-09	664	670	651	652	107,000	6,520
1994-08-08	653	663	653	654	36,000	6,540
1994-08-05	669	675	656	663	69,000	6,630
1994-08-04	660	678	656	677	137,000	6,770
1994-08-03	673	673	656	658	170,000	6,580
1994-08-02	647	664	646	664	126,000	6,640
1994-08-01	647	653	647	647	89,000	6,470
1994-07-29	647	658	647	655	123,000	6,550
1994-07-28	632	639	626	639	179,000	6,390
1994-07-27	658	662	636	636	181,000	6,360
1994-07-26	643	666	643	658	127,000	6,580
1994-07-25	656	665	640	640	182,000	6,400
1994-07-22	675	681	655	660	338,000	6,600
1994-07-21	687	695	681	681	199,000	6,810
1994-07-20	700	705	680	680	290,000	6,800
1994-07-19	709	710	696	700	345,000	7,000
1994-07-18	698	710	698	709	141,000	7,090
1994-07-15	714	720	704	708	473,000	7,080
1994-07-14	700	715	696	712	424,000	7,120
1994-07-13	673	700	673	695	207,000	6,950
1994-07-12	686	686	673	680	223,000	6,800
1994-07-11	690	698	686	686	167,000	6,860
1994-07-08	717	718	700	702	419,000	7,020
1994-07-07	720	726	717	720	359,000	7,200
1994-07-06	720	734	715	716	1,083,000	7,160
1994-07-05	722	724	711	711	852,000	7,110
1994-07-04	720	726	715	720	1,923,000	7,200
1994-07-01	690	715	690	715	2,603,000	7,150
1994-06-30	673	696	672	690	827,000	6,900
1994-06-29	652	687	646	683	711,000	6,830
1994-06-28	650	671	650	662	291,000	6,620
1994-06-27	650	650	635	643	215,000	6,430
1994-06-24	682	682	656	658	251,000	6,580
1994-06-23	663	680	663	679	216,000	6,790
1994-06-22	650	669	650	661	372,000	6,610
1994-06-21	662	670	662	670	284,000	6,700
1994-06-20	699	699	675	680	265,000	6,800
1994-06-17	663	698	663	692	1,222,000	6,920
1994-06-16	670	675	660	660	455,000	6,600
1994-06-15	675	680	667	668	352,000	6,680
1994-06-14	679	680	670	670	347,000	6,700
1994-06-13	680	681	663	680	559,000	6,800
1994-06-10	677	709	670	677	3,659,000	6,770
1994-06-09	654	670	639	657	3,250,000	6,570
1994-06-08	624	638	624	634	1,374,000	6,340
1994-06-07	614	626	610	620	816,000	6,200
1994-06-06	607	608	599	604	109,000	6,040
1994-06-03	607	612	605	605	140,000	6,050
1994-06-02	618	623	610	612	798,000	6,120
1994-06-01	602	618	601	615	978,000	6,150
1994-05-31	588	593	582	587	141,000	5,870
1994-05-30	595	597	587	588	95,000	5,880
1994-05-27	592	605	592	595	721,000	5,950
1994-05-26	581	598	580	589	550,000	5,890
1994-05-25	570	586	562	573	283,000	5,730
1994-05-24	562	571	561	562	69,000	5,620
1994-05-23	565	566	560	560	44,000	5,600
1994-05-20	566	573	565	565	107,000	5,650
1994-05-19	567	579	565	566	95,000	5,660
1994-05-18	568	575	566	575	71,000	5,750
1994-05-17	557	577	557	577	73,000	5,770
1994-05-16	565	581	565	575	247,000	5,750
1994-05-13	555	572	555	570	76,000	5,700
1994-05-12	560	569	552	565	61,000	5,650
1994-05-11	560	574	556	570	244,000	5,700
1994-05-10	546	550	546	550	110,000	5,500
1994-05-09	555	574	546	546	54,000	5,460
1994-05-06	543	561	543	561	82,000	5,610
1994-05-02	541	550	541	550	123,000	5,500
1994-04-28	545	555	545	554	148,000	5,540
1994-04-27	551	560	550	555	215,000	5,550
1994-04-26	561	565	560	561	92,000	5,610
1994-04-25	570	580	565	580	102,000	5,800
1994-04-22	575	597	575	584	154,000	5,840
1994-04-21	580	584	571	575	133,000	5,750
1994-04-20	600	600	586	589	132,000	5,890
1994-04-19	599	609	598	602	211,000	6,020
1994-04-18	614	618	608	609	401,000	6,090
1994-04-15	598	612	585	601	432,000	6,010
1994-04-14	598	598	583	588	233,000	5,880
1994-04-13	555	591	555	589	318,000	5,890
1994-04-12	550	551	542	550	68,000	5,500
1994-04-11	551	551	541	550	90,000	5,500
1994-04-08	570	570	540	540	160,000	5,400
1994-04-07	570	570	560	567	69,000	5,670
1994-04-06	578	578	562	562	96,000	5,620
1994-04-05	545	558	545	558	90,000	5,580
1994-04-04	547	551	547	548	59,000	5,480
1994-04-01	547	560	547	555	90,000	5,550
1994-03-31	555	564	546	546	91,000	5,460
1994-03-30	555	565	546	565	223,000	5,650
1994-03-29	571	576	565	565	128,000	5,650
1994-03-28	560	580	560	579	138,000	5,790
1994-03-25	568	580	568	569	151,000	5,690
1994-03-24	563	588	563	588	139,000	5,880
1994-03-23	568	574	561	565	102,000	5,650
1994-03-22	599	599	571	571	182,000	5,710
1994-03-18	599	600	585	595	338,000	5,950
1994-03-17	598	600	586	599	457,000	5,990
1994-03-16	595	608	591	608	539,000	6,080
1994-03-15	619	626	594	597	872,000	5,970
1994-03-14	605	619	605	614	1,481,000	6,140
1994-03-11	591	599	582	599	1,529,000	5,990
1994-03-10	551	585	551	581	1,845,000	5,810
1994-03-09	537	548	535	548	295,000	5,480
1994-03-08	548	548	535	538	385,000	5,380
1994-03-07	534	550	534	539	884,000	5,390
1994-03-04	500	515	500	514	216,000	5,140
1994-03-03	506	512	505	510	92,000	5,100
1994-03-02	510	528	510	513	270,000	5,130
1994-03-01	505	517	505	513	224,000	5,130
1994-02-28	525	525	495	495	137,000	4,950
1994-02-25	506	516	506	516	230,000	5,160
1994-02-24	502	506	501	505	103,000	5,050
1994-02-23	500	500	495	496	26,000	4,960
1994-02-22	498	503	496	498	61,000	4,980
1994-02-21	484	490	480	490	48,000	4,900
1994-02-18	476	476	470	473	94,000	4,730
1994-02-17	495	505	476	476	47,000	4,760
1994-02-16	495	500	495	495	56,000	4,950
1994-02-15	480	497	475	490	127,000	4,900
1994-02-14	519	519	500	503	101,000	5,030
1994-02-10	520	526	515	526	91,000	5,260
1994-02-09	535	535	503	510	186,000	5,100
1994-02-08	520	543	515	532	502,000	5,320
1994-02-07	510	521	501	511	146,000	5,110
1994-02-04	495	515	490	514	192,000	5,140
1994-02-03	530	530	495	500	312,000	5,000
1994-02-02	500	532	500	522	662,000	5,220
1994-02-01	495	501	490	490	360,000	4,900
1994-01-31	490	500	485	490	276,000	4,900
1994-01-28	469	472	459	460	110,000	4,600
1994-01-27	480	485	465	465	178,000	4,650
1994-01-26	484	488	471	479	135,000	4,790
1994-01-25	458	480	457	480	160,000	4,800
1994-01-24	455	458	450	453	248,000	4,530
1994-01-21	482	505	482	495	627,000	4,950
1994-01-20	504	504	480	487	211,000	4,870
1994-01-19	498	510	490	499	451,000	4,990
1994-01-18	513	522	500	508	863,000	5,080
1994-01-17	498	510	497	505	835,000	5,050
1994-01-14	465	504	463	488	1,284,000	4,880
1994-01-13	466	478	465	465	527,000	4,650
1994-01-12	436	458	434	455	242,000	4,550
1994-01-11	441	441	432	436	158,000	4,360
1994-01-10	436	450	426	426	451,000	4,260
1994-01-07	410	437	410	436	482,000	4,360
1994-01-06	400	418	400	405	203,000	4,050
1994-01-05	386	400	386	398	80,000	3,980
1994-01-04	368	370	365	370	28,000	3,700

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