1. HOME >
  2. 株価時系列 >
  3. 6989 >
  4. 1994年

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
1994-12-30540545530532253,0005,320
1994-12-29550551540550262,0005,500
1994-12-28550565548559760,0005,590
1994-12-27547548538547555,0005,470
1994-12-26534548523548906,0005,480
1994-12-22498524498524885,0005,240
1994-12-21475499472485396,0004,850
1994-12-20465470463470183,0004,700
1994-12-19470470460460115,0004,600
1994-12-16471474465465151,0004,650
1994-12-15465471465467152,0004,670
1994-12-14465465459463147,0004,630
1994-12-13470470458458155,0004,580
1994-12-1247847846546599,0004,650
1994-12-09480482470473347,0004,730
1994-12-08490490480480211,0004,800
1994-12-07500500490490124,0004,900
1994-12-0650050049449489,0004,940
1994-12-05495507494495171,0004,950
1994-12-02493503480485133,0004,850
1994-12-01497514488488249,0004,880
1994-11-30493510490492239,0004,920
1994-11-2948348847848874,0004,880
1994-11-28461473452473231,0004,730
1994-11-25473473452452213,0004,520
1994-11-24470475461465271,0004,650
1994-11-22522522487488278,0004,880
1994-11-2154054053153240,0005,320
1994-11-1855555553554545,0005,450
1994-11-1755056155055551,0005,550
1994-11-1655155452555451,0005,540
1994-11-1552554152553537,0005,350
1994-11-1451052551052560,0005,250
1994-11-1152553052152761,0005,270
1994-11-10540540525525115,0005,250
1994-11-0956056054054046,0005,400
1994-11-0855055054555062,0005,500
1994-11-0755555555055039,0005,500
1994-11-0456356555555558,0005,550
1994-11-0256056856056054,0005,600
1994-11-0156256256056249,0005,620
1994-10-3155256055256034,0005,600
1994-10-2855255555255254,0005,520
1994-10-2756056055056030,0005,600
1994-10-2655355354555089,0005,500
1994-10-2555456055255540,0005,550
1994-10-2455556455156456,0005,640
1994-10-2157157156056033,0005,600
1994-10-2057457456556858,0005,680
1994-10-1958358557557536,0005,750
1994-10-1859059057057345,0005,730
1994-10-1758558557057141,0005,710
1994-10-1458659357757773,0005,770
1994-10-1359659759159367,0005,930
1994-10-1257359557259583,0005,950
1994-10-1157558356758345,0005,830
1994-10-0756057855157588,0005,750
1994-10-0656156155055038,0005,500
1994-10-0555556055055173,0005,510
1994-10-0456056055555538,0005,550
1994-10-0357057056056044,0005,600
1994-09-3057057455555566,0005,550
1994-09-2955558455558463,0005,840
1994-09-2855455655455573,0005,550
1994-09-2755555855455475,0005,540
1994-09-2655555855155152,0005,510
1994-09-2256056055155180,0005,510
1994-09-2155957255056558,0005,650
1994-09-2054556154456166,0005,610
1994-09-1956556554454678,0005,460
1994-09-16577577551555180,0005,550
1994-09-14589589575579118,0005,790
1994-09-1358659058458962,0005,890
1994-09-1259059058559033,0005,900
1994-09-09603605590590103,0005,900
1994-09-0858359958359987,0005,990
1994-09-07605605580590116,0005,900
1994-09-0660561060060571,0006,050
1994-09-0562462560561075,0006,100
1994-09-0262763562262561,0006,250
1994-09-01625627620627163,0006,270
1994-08-3163663762562670,0006,260
1994-08-3063863963063637,0006,360
1994-08-2964464863863867,0006,380
1994-08-2662463562463464,0006,340
1994-08-2563463762462485,0006,240
1994-08-2463463863263447,0006,340
1994-08-2364064063263250,0006,320
1994-08-2264664664064034,0006,400
1994-08-19647650640647103,0006,470
1994-08-1865565664764757,0006,470
1994-08-1765466065466045,0006,600
1994-08-1665666065265427,0006,540
1994-08-1567267265665631,0006,560
1994-08-1266166566066372,0006,630
1994-08-1166067066066566,0006,650
1994-08-1065966065065850,0006,580
1994-08-09664670651652107,0006,520
1994-08-0865366365365436,0006,540
1994-08-0566967565666369,0006,630
1994-08-04660678656677137,0006,770
1994-08-03673673656658170,0006,580
1994-08-02647664646664126,0006,640
1994-08-0164765364764789,0006,470
1994-07-29647658647655123,0006,550
1994-07-28632639626639179,0006,390
1994-07-27658662636636181,0006,360
1994-07-26643666643658127,0006,580
1994-07-25656665640640182,0006,400
1994-07-22675681655660338,0006,600
1994-07-21687695681681199,0006,810
1994-07-20700705680680290,0006,800
1994-07-19709710696700345,0007,000
1994-07-18698710698709141,0007,090
1994-07-15714720704708473,0007,080
1994-07-14700715696712424,0007,120
1994-07-13673700673695207,0006,950
1994-07-12686686673680223,0006,800
1994-07-11690698686686167,0006,860
1994-07-08717718700702419,0007,020
1994-07-07720726717720359,0007,200
1994-07-067207347157161,083,0007,160
1994-07-05722724711711852,0007,110
1994-07-047207267157201,923,0007,200
1994-07-016907156907152,603,0007,150
1994-06-30673696672690827,0006,900
1994-06-29652687646683711,0006,830
1994-06-28650671650662291,0006,620
1994-06-27650650635643215,0006,430
1994-06-24682682656658251,0006,580
1994-06-23663680663679216,0006,790
1994-06-22650669650661372,0006,610
1994-06-21662670662670284,0006,700
1994-06-20699699675680265,0006,800
1994-06-176636986636921,222,0006,920
1994-06-16670675660660455,0006,600
1994-06-15675680667668352,0006,680
1994-06-14679680670670347,0006,700
1994-06-13680681663680559,0006,800
1994-06-106777096706773,659,0006,770
1994-06-096546706396573,250,0006,570
1994-06-086246386246341,374,0006,340
1994-06-07614626610620816,0006,200
1994-06-06607608599604109,0006,040
1994-06-03607612605605140,0006,050
1994-06-02618623610612798,0006,120
1994-06-01602618601615978,0006,150
1994-05-31588593582587141,0005,870
1994-05-3059559758758895,0005,880
1994-05-27592605592595721,0005,950
1994-05-26581598580589550,0005,890
1994-05-25570586562573283,0005,730
1994-05-2456257156156269,0005,620
1994-05-2356556656056044,0005,600
1994-05-20566573565565107,0005,650
1994-05-1956757956556695,0005,660
1994-05-1856857556657571,0005,750
1994-05-1755757755757773,0005,770
1994-05-16565581565575247,0005,750
1994-05-1355557255557076,0005,700
1994-05-1256056955256561,0005,650
1994-05-11560574556570244,0005,700
1994-05-10546550546550110,0005,500
1994-05-0955557454654654,0005,460
1994-05-0654356154356182,0005,610
1994-05-02541550541550123,0005,500
1994-04-28545555545554148,0005,540
1994-04-27551560550555215,0005,550
1994-04-2656156556056192,0005,610
1994-04-25570580565580102,0005,800
1994-04-22575597575584154,0005,840
1994-04-21580584571575133,0005,750
1994-04-20600600586589132,0005,890
1994-04-19599609598602211,0006,020
1994-04-18614618608609401,0006,090
1994-04-15598612585601432,0006,010
1994-04-14598598583588233,0005,880
1994-04-13555591555589318,0005,890
1994-04-1255055154255068,0005,500
1994-04-1155155154155090,0005,500
1994-04-08570570540540160,0005,400
1994-04-0757057056056769,0005,670
1994-04-0657857856256296,0005,620
1994-04-0554555854555890,0005,580
1994-04-0454755154754859,0005,480
1994-04-0154756054755590,0005,550
1994-03-3155556454654691,0005,460
1994-03-30555565546565223,0005,650
1994-03-29571576565565128,0005,650
1994-03-28560580560579138,0005,790
1994-03-25568580568569151,0005,690
1994-03-24563588563588139,0005,880
1994-03-23568574561565102,0005,650
1994-03-22599599571571182,0005,710
1994-03-18599600585595338,0005,950
1994-03-17598600586599457,0005,990
1994-03-16595608591608539,0006,080
1994-03-15619626594597872,0005,970
1994-03-146056196056141,481,0006,140
1994-03-115915995825991,529,0005,990
1994-03-105515855515811,845,0005,810
1994-03-09537548535548295,0005,480
1994-03-08548548535538385,0005,380
1994-03-07534550534539884,0005,390
1994-03-04500515500514216,0005,140
1994-03-0350651250551092,0005,100
1994-03-02510528510513270,0005,130
1994-03-01505517505513224,0005,130
1994-02-28525525495495137,0004,950
1994-02-25506516506516230,0005,160
1994-02-24502506501505103,0005,050
1994-02-2350050049549626,0004,960
1994-02-2249850349649861,0004,980
1994-02-2148449048049048,0004,900
1994-02-1847647647047394,0004,730
1994-02-1749550547647647,0004,760
1994-02-1649550049549556,0004,950
1994-02-15480497475490127,0004,900
1994-02-14519519500503101,0005,030
1994-02-1052052651552691,0005,260
1994-02-09535535503510186,0005,100
1994-02-08520543515532502,0005,320
1994-02-07510521501511146,0005,110
1994-02-04495515490514192,0005,140
1994-02-03530530495500312,0005,000
1994-02-02500532500522662,0005,220
1994-02-01495501490490360,0004,900
1994-01-31490500485490276,0004,900
1994-01-28469472459460110,0004,600
1994-01-27480485465465178,0004,650
1994-01-26484488471479135,0004,790
1994-01-25458480457480160,0004,800
1994-01-24455458450453248,0004,530
1994-01-21482505482495627,0004,950
1994-01-20504504480487211,0004,870
1994-01-19498510490499451,0004,990
1994-01-18513522500508863,0005,080
1994-01-17498510497505835,0005,050
1994-01-144655044634881,284,0004,880
1994-01-13466478465465527,0004,650
1994-01-12436458434455242,0004,550
1994-01-11441441432436158,0004,360
1994-01-10436450426426451,0004,260
1994-01-07410437410436482,0004,360
1994-01-06400418400405203,0004,050
1994-01-0538640038639880,0003,980
1994-01-0436837036537028,0003,700

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