6989 北陸電気工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 634 | 635 | 616 | 616 | 471,000 | 6,160 |
| 1995-12-28 | 631 | 632 | 616 | 630 | 1,533,000 | 6,300 |
| 1995-12-27 | 570 | 629 | 570 | 621 | 1,292,000 | 6,210 |
| 1995-12-26 | 569 | 579 | 558 | 568 | 299,000 | 5,680 |
| 1995-12-25 | 545 | 570 | 545 | 564 | 217,000 | 5,640 |
| 1995-12-22 | 558 | 560 | 546 | 546 | 203,000 | 5,460 |
| 1995-12-21 | 549 | 559 | 549 | 557 | 222,000 | 5,570 |
| 1995-12-20 | 562 | 574 | 560 | 572 | 227,000 | 5,720 |
| 1995-12-19 | 545 | 553 | 545 | 553 | 346,000 | 5,530 |
| 1995-12-18 | 584 | 586 | 563 | 565 | 168,000 | 5,650 |
| 1995-12-15 | 605 | 608 | 578 | 578 | 449,000 | 5,780 |
| 1995-12-14 | 610 | 615 | 605 | 609 | 654,000 | 6,090 |
| 1995-12-13 | 625 | 628 | 602 | 602 | 738,000 | 6,020 |
| 1995-12-12 | 634 | 634 | 603 | 624 | 1,219,000 | 6,240 |
| 1995-12-11 | 617 | 630 | 607 | 630 | 2,097,000 | 6,300 |
| 1995-12-08 | 585 | 618 | 583 | 607 | 2,553,000 | 6,070 |
| 1995-12-07 | 595 | 608 | 580 | 581 | 2,427,000 | 5,810 |
| 1995-12-06 | 537 | 600 | 532 | 586 | 3,877,000 | 5,860 |
| 1995-12-05 | 539 | 546 | 527 | 539 | 1,332,000 | 5,390 |
| 1995-12-04 | 515 | 541 | 507 | 537 | 1,953,000 | 5,370 |
| 1995-12-01 | 500 | 500 | 485 | 496 | 160,000 | 4,960 |
| 1995-11-30 | 494 | 510 | 490 | 490 | 182,000 | 4,900 |
| 1995-11-29 | 490 | 493 | 485 | 493 | 98,000 | 4,930 |
| 1995-11-28 | 482 | 499 | 482 | 485 | 166,000 | 4,850 |
| 1995-11-27 | 485 | 485 | 476 | 483 | 317,000 | 4,830 |
| 1995-11-24 | 512 | 519 | 481 | 500 | 1,531,000 | 5,000 |
| 1995-11-22 | 497 | 513 | 491 | 502 | 1,847,000 | 5,020 |
| 1995-11-21 | 480 | 505 | 477 | 487 | 884,000 | 4,870 |
| 1995-11-20 | 455 | 468 | 448 | 468 | 119,000 | 4,680 |
| 1995-11-17 | 445 | 453 | 444 | 446 | 57,000 | 4,460 |
| 1995-11-16 | 450 | 450 | 442 | 445 | 36,000 | 4,450 |
| 1995-11-15 | 455 | 456 | 445 | 445 | 80,000 | 4,450 |
| 1995-11-14 | 465 | 465 | 455 | 456 | 37,000 | 4,560 |
| 1995-11-13 | 464 | 464 | 450 | 455 | 48,000 | 4,550 |
| 1995-11-10 | 450 | 465 | 450 | 464 | 115,000 | 4,640 |
| 1995-11-09 | 443 | 458 | 443 | 452 | 34,000 | 4,520 |
| 1995-11-08 | 442 | 455 | 442 | 442 | 59,000 | 4,420 |
| 1995-11-07 | 451 | 457 | 443 | 443 | 40,000 | 4,430 |
| 1995-11-06 | 441 | 458 | 441 | 451 | 64,000 | 4,510 |
| 1995-11-02 | 439 | 452 | 439 | 452 | 48,000 | 4,520 |
| 1995-11-01 | 440 | 444 | 437 | 440 | 26,000 | 4,400 |
| 1995-10-31 | 444 | 450 | 440 | 450 | 33,000 | 4,500 |
| 1995-10-30 | 437 | 448 | 437 | 441 | 43,000 | 4,410 |
| 1995-10-27 | 445 | 460 | 436 | 441 | 110,000 | 4,410 |
| 1995-10-26 | 465 | 468 | 448 | 450 | 79,000 | 4,500 |
| 1995-10-25 | 474 | 474 | 460 | 465 | 153,000 | 4,650 |
| 1995-10-24 | 445 | 480 | 445 | 472 | 377,000 | 4,720 |
| 1995-10-23 | 445 | 449 | 442 | 442 | 38,000 | 4,420 |
| 1995-10-20 | 445 | 450 | 443 | 444 | 90,000 | 4,440 |
| 1995-10-19 | 425 | 430 | 425 | 427 | 51,000 | 4,270 |
| 1995-10-18 | 427 | 430 | 425 | 427 | 43,000 | 4,270 |
| 1995-10-17 | 435 | 435 | 425 | 427 | 61,000 | 4,270 |
| 1995-10-16 | 433 | 443 | 433 | 437 | 34,000 | 4,370 |
| 1995-10-13 | 435 | 436 | 430 | 433 | 36,000 | 4,330 |
| 1995-10-12 | 436 | 440 | 436 | 436 | 30,000 | 4,360 |
| 1995-10-11 | 450 | 450 | 436 | 436 | 28,000 | 4,360 |
| 1995-10-09 | 450 | 450 | 441 | 446 | 23,000 | 4,460 |
| 1995-10-06 | 430 | 440 | 426 | 440 | 38,000 | 4,400 |
| 1995-10-05 | 437 | 443 | 430 | 435 | 28,000 | 4,350 |
| 1995-10-04 | 440 | 450 | 436 | 436 | 57,000 | 4,360 |
| 1995-10-03 | 426 | 428 | 425 | 425 | 16,000 | 4,250 |
| 1995-10-02 | 433 | 439 | 423 | 423 | 34,000 | 4,230 |
| 1995-09-29 | 435 | 438 | 425 | 438 | 63,000 | 4,380 |
| 1995-09-28 | 435 | 442 | 435 | 440 | 55,000 | 4,400 |
| 1995-09-27 | 431 | 440 | 421 | 439 | 63,000 | 4,390 |
| 1995-09-26 | 418 | 430 | 418 | 430 | 44,000 | 4,300 |
| 1995-09-25 | 425 | 426 | 420 | 423 | 66,000 | 4,230 |
| 1995-09-22 | 430 | 430 | 420 | 425 | 82,000 | 4,250 |
| 1995-09-21 | 445 | 445 | 435 | 437 | 63,000 | 4,370 |
| 1995-09-20 | 455 | 455 | 450 | 450 | 66,000 | 4,500 |
| 1995-09-19 | 460 | 460 | 452 | 452 | 38,000 | 4,520 |
| 1995-09-18 | 475 | 475 | 456 | 460 | 107,000 | 4,600 |
| 1995-09-14 | 471 | 475 | 466 | 470 | 193,000 | 4,700 |
| 1995-09-13 | 475 | 475 | 456 | 462 | 168,000 | 4,620 |
| 1995-09-12 | 480 | 480 | 467 | 475 | 94,000 | 4,750 |
| 1995-09-11 | 467 | 484 | 467 | 475 | 137,000 | 4,750 |
| 1995-09-08 | 470 | 478 | 464 | 472 | 233,000 | 4,720 |
| 1995-09-07 | 469 | 469 | 462 | 463 | 72,000 | 4,630 |
| 1995-09-06 | 456 | 468 | 453 | 461 | 92,000 | 4,610 |
| 1995-09-05 | 451 | 451 | 442 | 451 | 126,000 | 4,510 |
| 1995-09-04 | 471 | 471 | 455 | 456 | 85,000 | 4,560 |
| 1995-09-01 | 463 | 476 | 463 | 471 | 78,000 | 4,710 |
| 1995-08-31 | 470 | 480 | 455 | 469 | 171,000 | 4,690 |
| 1995-08-30 | 485 | 495 | 470 | 475 | 690,000 | 4,750 |
| 1995-08-29 | 458 | 480 | 447 | 475 | 393,000 | 4,750 |
| 1995-08-28 | 436 | 455 | 436 | 455 | 83,000 | 4,550 |
| 1995-08-25 | 444 | 447 | 440 | 440 | 87,000 | 4,400 |
| 1995-08-24 | 438 | 443 | 433 | 441 | 41,000 | 4,410 |
| 1995-08-23 | 458 | 458 | 439 | 439 | 148,000 | 4,390 |
| 1995-08-22 | 440 | 460 | 436 | 460 | 338,000 | 4,600 |
| 1995-08-21 | 439 | 440 | 431 | 435 | 71,000 | 4,350 |
| 1995-08-18 | 447 | 447 | 432 | 444 | 118,000 | 4,440 |
| 1995-08-17 | 457 | 461 | 448 | 450 | 283,000 | 4,500 |
| 1995-08-16 | 458 | 460 | 448 | 456 | 695,000 | 4,560 |
| 1995-08-15 | 425 | 445 | 425 | 445 | 220,000 | 4,450 |
| 1995-08-14 | 437 | 437 | 426 | 429 | 72,000 | 4,290 |
| 1995-08-11 | 412 | 435 | 412 | 435 | 204,000 | 4,350 |
| 1995-08-10 | 407 | 418 | 406 | 414 | 53,000 | 4,140 |
| 1995-08-09 | 406 | 419 | 405 | 405 | 78,000 | 4,050 |
| 1995-08-08 | 410 | 410 | 403 | 405 | 54,000 | 4,050 |
| 1995-08-07 | 416 | 422 | 411 | 411 | 52,000 | 4,110 |
| 1995-08-04 | 422 | 422 | 411 | 411 | 67,000 | 4,110 |
| 1995-08-03 | 410 | 429 | 410 | 415 | 277,000 | 4,150 |
| 1995-08-02 | 380 | 405 | 380 | 395 | 79,000 | 3,950 |
| 1995-08-01 | 389 | 389 | 380 | 381 | 62,000 | 3,810 |
| 1995-07-31 | 381 | 392 | 381 | 391 | 54,000 | 3,910 |
| 1995-07-28 | 385 | 395 | 380 | 395 | 129,000 | 3,950 |
| 1995-07-27 | 387 | 397 | 387 | 395 | 59,000 | 3,950 |
| 1995-07-26 | 395 | 395 | 383 | 386 | 66,000 | 3,860 |
| 1995-07-25 | 409 | 409 | 395 | 395 | 57,000 | 3,950 |
| 1995-07-24 | 409 | 410 | 397 | 410 | 51,000 | 4,100 |
| 1995-07-21 | 405 | 410 | 400 | 410 | 73,000 | 4,100 |
| 1995-07-20 | 395 | 405 | 391 | 401 | 156,000 | 4,010 |
| 1995-07-19 | 403 | 410 | 400 | 405 | 127,000 | 4,050 |
| 1995-07-18 | 436 | 440 | 416 | 416 | 273,000 | 4,160 |
| 1995-07-17 | 415 | 435 | 412 | 431 | 252,000 | 4,310 |
| 1995-07-14 | 425 | 425 | 410 | 415 | 116,000 | 4,150 |
| 1995-07-13 | 424 | 433 | 415 | 425 | 304,000 | 4,250 |
| 1995-07-12 | 421 | 430 | 411 | 425 | 411,000 | 4,250 |
| 1995-07-11 | 396 | 401 | 382 | 401 | 180,000 | 4,010 |
| 1995-07-10 | 407 | 416 | 391 | 391 | 408,000 | 3,910 |
| 1995-07-07 | 399 | 407 | 392 | 399 | 679,000 | 3,990 |
| 1995-07-06 | 359 | 399 | 358 | 399 | 402,000 | 3,990 |
| 1995-07-05 | 350 | 377 | 347 | 364 | 329,000 | 3,640 |
| 1995-07-04 | 324 | 345 | 321 | 345 | 104,000 | 3,450 |
| 1995-07-03 | 331 | 331 | 321 | 324 | 63,000 | 3,240 |
| 1995-06-30 | 326 | 340 | 323 | 340 | 104,000 | 3,400 |
| 1995-06-29 | 349 | 349 | 328 | 328 | 182,000 | 3,280 |
| 1995-06-28 | 330 | 343 | 327 | 338 | 109,000 | 3,380 |
| 1995-06-27 | 350 | 350 | 325 | 325 | 153,000 | 3,250 |
| 1995-06-26 | 355 | 355 | 347 | 351 | 241,000 | 3,510 |
| 1995-06-23 | 329 | 350 | 329 | 345 | 256,000 | 3,450 |
| 1995-06-22 | 325 | 329 | 319 | 329 | 210,000 | 3,290 |
| 1995-06-21 | 310 | 320 | 310 | 320 | 330,000 | 3,200 |
| 1995-06-20 | 314 | 315 | 309 | 310 | 72,000 | 3,100 |
| 1995-06-19 | 310 | 313 | 310 | 311 | 49,000 | 3,110 |
| 1995-06-16 | 319 | 330 | 319 | 319 | 40,000 | 3,190 |
| 1995-06-15 | 310 | 318 | 305 | 318 | 74,000 | 3,180 |
| 1995-06-14 | 301 | 306 | 301 | 305 | 100,000 | 3,050 |
| 1995-06-13 | 315 | 320 | 311 | 311 | 115,000 | 3,110 |
| 1995-06-12 | 330 | 334 | 323 | 328 | 133,000 | 3,280 |
| 1995-06-09 | 334 | 338 | 321 | 325 | 168,000 | 3,250 |
| 1995-06-08 | 347 | 347 | 341 | 344 | 76,000 | 3,440 |
| 1995-06-07 | 351 | 351 | 347 | 347 | 34,000 | 3,470 |
| 1995-06-06 | 373 | 373 | 355 | 355 | 43,000 | 3,550 |
| 1995-06-05 | 370 | 370 | 361 | 368 | 30,000 | 3,680 |
| 1995-06-02 | 380 | 380 | 375 | 375 | 37,000 | 3,750 |
| 1995-06-01 | 356 | 371 | 350 | 371 | 35,000 | 3,710 |
| 1995-05-31 | 346 | 346 | 345 | 346 | 77,000 | 3,460 |
| 1995-05-30 | 349 | 350 | 345 | 346 | 97,000 | 3,460 |
| 1995-05-29 | 350 | 354 | 345 | 354 | 93,000 | 3,540 |
| 1995-05-26 | 345 | 358 | 345 | 345 | 154,000 | 3,450 |
| 1995-05-25 | 371 | 371 | 350 | 350 | 102,000 | 3,500 |
| 1995-05-24 | 380 | 380 | 368 | 368 | 77,000 | 3,680 |
| 1995-05-23 | 380 | 380 | 370 | 380 | 54,000 | 3,800 |
| 1995-05-22 | 390 | 390 | 380 | 380 | 94,000 | 3,800 |
| 1995-05-19 | 398 | 398 | 385 | 390 | 91,000 | 3,900 |
| 1995-05-18 | 400 | 400 | 396 | 400 | 81,000 | 4,000 |
| 1995-05-17 | 400 | 405 | 399 | 400 | 140,000 | 4,000 |
| 1995-05-16 | 400 | 404 | 400 | 400 | 106,000 | 4,000 |
| 1995-05-15 | 415 | 415 | 400 | 405 | 16,000 | 4,050 |
| 1995-05-12 | 420 | 425 | 420 | 420 | 62,000 | 4,200 |
| 1995-05-11 | 422 | 423 | 420 | 420 | 74,000 | 4,200 |
| 1995-05-10 | 420 | 425 | 420 | 421 | 38,000 | 4,210 |
| 1995-05-09 | 424 | 427 | 420 | 421 | 77,000 | 4,210 |
| 1995-05-08 | 430 | 430 | 421 | 421 | 19,000 | 4,210 |
| 1995-05-02 | 420 | 421 | 416 | 420 | 30,000 | 4,200 |
| 1995-05-01 | 425 | 425 | 415 | 416 | 60,000 | 4,160 |
| 1995-04-28 | 430 | 430 | 425 | 425 | 23,000 | 4,250 |
| 1995-04-27 | 435 | 435 | 425 | 425 | 32,000 | 4,250 |
| 1995-04-26 | 425 | 430 | 425 | 425 | 73,000 | 4,250 |
| 1995-04-25 | 429 | 435 | 425 | 425 | 42,000 | 4,250 |
| 1995-04-24 | 428 | 429 | 425 | 425 | 43,000 | 4,250 |
| 1995-04-21 | 425 | 425 | 420 | 423 | 84,000 | 4,230 |
| 1995-04-20 | 425 | 425 | 416 | 416 | 58,000 | 4,160 |
| 1995-04-19 | 420 | 422 | 415 | 421 | 55,000 | 4,210 |
| 1995-04-18 | 424 | 424 | 415 | 415 | 51,000 | 4,150 |
| 1995-04-17 | 417 | 419 | 415 | 419 | 65,000 | 4,190 |
| 1995-04-14 | 425 | 426 | 416 | 416 | 44,000 | 4,160 |
| 1995-04-13 | 413 | 416 | 413 | 415 | 89,000 | 4,150 |
| 1995-04-12 | 415 | 419 | 414 | 415 | 50,000 | 4,150 |
| 1995-04-11 | 412 | 420 | 412 | 420 | 36,000 | 4,200 |
| 1995-04-10 | 406 | 417 | 404 | 417 | 30,000 | 4,170 |
| 1995-04-07 | 406 | 406 | 404 | 404 | 28,000 | 4,040 |
| 1995-04-06 | 405 | 407 | 400 | 406 | 22,000 | 4,060 |
| 1995-04-05 | 406 | 407 | 405 | 406 | 17,000 | 4,060 |
| 1995-04-04 | 401 | 410 | 398 | 404 | 71,000 | 4,040 |
| 1995-04-03 | 406 | 406 | 400 | 401 | 135,000 | 4,010 |
| 1995-03-31 | 422 | 423 | 416 | 421 | 54,000 | 4,210 |
| 1995-03-30 | 409 | 409 | 401 | 401 | 93,000 | 4,010 |
| 1995-03-29 | 416 | 418 | 405 | 406 | 67,000 | 4,060 |
| 1995-03-28 | 400 | 424 | 400 | 406 | 162,000 | 4,060 |
| 1995-03-27 | 390 | 405 | 387 | 390 | 87,000 | 3,900 |
| 1995-03-24 | 386 | 395 | 380 | 395 | 143,000 | 3,950 |
| 1995-03-23 | 415 | 415 | 382 | 385 | 173,000 | 3,850 |
| 1995-03-22 | 425 | 425 | 420 | 420 | 115,000 | 4,200 |
| 1995-03-20 | 440 | 440 | 435 | 435 | 141,000 | 4,350 |
| 1995-03-17 | 440 | 441 | 440 | 440 | 154,000 | 4,400 |
| 1995-03-16 | 445 | 446 | 441 | 441 | 53,000 | 4,410 |
| 1995-03-15 | 445 | 449 | 445 | 449 | 27,000 | 4,490 |
| 1995-03-14 | 445 | 447 | 445 | 446 | 96,000 | 4,460 |
| 1995-03-13 | 441 | 445 | 441 | 445 | 77,000 | 4,450 |
| 1995-03-10 | 450 | 450 | 440 | 441 | 96,000 | 4,410 |
| 1995-03-09 | 446 | 454 | 446 | 450 | 34,000 | 4,500 |
| 1995-03-08 | 440 | 454 | 440 | 454 | 69,000 | 4,540 |
| 1995-03-07 | 450 | 451 | 440 | 440 | 92,000 | 4,400 |
| 1995-03-06 | 459 | 459 | 450 | 451 | 56,000 | 4,510 |
| 1995-03-03 | 453 | 460 | 445 | 460 | 301,000 | 4,600 |
| 1995-03-02 | 449 | 458 | 445 | 455 | 177,000 | 4,550 |
| 1995-03-01 | 450 | 455 | 446 | 446 | 127,000 | 4,460 |
| 1995-02-28 | 454 | 455 | 450 | 450 | 68,000 | 4,500 |
| 1995-02-27 | 435 | 440 | 435 | 439 | 109,000 | 4,390 |
| 1995-02-24 | 470 | 470 | 465 | 465 | 70,000 | 4,650 |
| 1995-02-23 | 465 | 465 | 463 | 465 | 86,000 | 4,650 |
| 1995-02-22 | 469 | 475 | 466 | 467 | 43,000 | 4,670 |
| 1995-02-21 | 465 | 472 | 465 | 471 | 117,000 | 4,710 |
| 1995-02-20 | 469 | 469 | 465 | 465 | 35,000 | 4,650 |
| 1995-02-17 | 460 | 471 | 460 | 466 | 128,000 | 4,660 |
| 1995-02-16 | 460 | 465 | 460 | 460 | 73,000 | 4,600 |
| 1995-02-15 | 460 | 465 | 460 | 460 | 135,000 | 4,600 |
| 1995-02-14 | 469 | 469 | 460 | 460 | 82,000 | 4,600 |
| 1995-02-13 | 472 | 472 | 469 | 469 | 81,000 | 4,690 |
| 1995-02-10 | 471 | 472 | 471 | 472 | 45,000 | 4,720 |
| 1995-02-09 | 473 | 479 | 470 | 470 | 257,000 | 4,700 |
| 1995-02-08 | 478 | 480 | 470 | 473 | 74,000 | 4,730 |
| 1995-02-07 | 478 | 478 | 470 | 473 | 67,000 | 4,730 |
| 1995-02-06 | 475 | 480 | 475 | 478 | 53,000 | 4,780 |
| 1995-02-03 | 477 | 477 | 475 | 477 | 126,000 | 4,770 |
| 1995-02-02 | 475 | 479 | 470 | 477 | 126,000 | 4,770 |
| 1995-02-01 | 470 | 488 | 470 | 475 | 176,000 | 4,750 |
| 1995-01-31 | 471 | 475 | 469 | 475 | 195,000 | 4,750 |
| 1995-01-30 | 467 | 478 | 465 | 470 | 196,000 | 4,700 |
| 1995-01-27 | 475 | 475 | 465 | 472 | 138,000 | 4,720 |
| 1995-01-26 | 480 | 486 | 476 | 476 | 60,000 | 4,760 |
| 1995-01-25 | 486 | 490 | 477 | 480 | 113,000 | 4,800 |
| 1995-01-24 | 460 | 490 | 460 | 485 | 114,000 | 4,850 |
| 1995-01-23 | 487 | 487 | 465 | 465 | 332,000 | 4,650 |
| 1995-01-20 | 487 | 495 | 485 | 490 | 260,000 | 4,900 |
| 1995-01-19 | 521 | 521 | 490 | 490 | 135,000 | 4,900 |
| 1995-01-18 | 498 | 525 | 498 | 525 | 137,000 | 5,250 |
| 1995-01-17 | 501 | 511 | 490 | 499 | 130,000 | 4,990 |
| 1995-01-13 | 520 | 529 | 511 | 511 | 135,000 | 5,110 |
| 1995-01-12 | 535 | 535 | 525 | 525 | 162,000 | 5,250 |
| 1995-01-11 | 528 | 536 | 526 | 536 | 107,000 | 5,360 |
| 1995-01-10 | 525 | 538 | 525 | 529 | 178,000 | 5,290 |
| 1995-01-09 | 536 | 536 | 525 | 525 | 97,000 | 5,250 |
| 1995-01-06 | 514 | 540 | 510 | 539 | 364,000 | 5,390 |
| 1995-01-05 | 522 | 525 | 510 | 515 | 328,000 | 5,150 |
| 1995-01-04 | 542 | 542 | 517 | 517 | 233,000 | 5,170 |
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
