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
1995-12-29634635616616471,0006,160
1995-12-286316326166301,533,0006,300
1995-12-275706295706211,292,0006,210
1995-12-26569579558568299,0005,680
1995-12-25545570545564217,0005,640
1995-12-22558560546546203,0005,460
1995-12-21549559549557222,0005,570
1995-12-20562574560572227,0005,720
1995-12-19545553545553346,0005,530
1995-12-18584586563565168,0005,650
1995-12-15605608578578449,0005,780
1995-12-14610615605609654,0006,090
1995-12-13625628602602738,0006,020
1995-12-126346346036241,219,0006,240
1995-12-116176306076302,097,0006,300
1995-12-085856185836072,553,0006,070
1995-12-075956085805812,427,0005,810
1995-12-065376005325863,877,0005,860
1995-12-055395465275391,332,0005,390
1995-12-045155415075371,953,0005,370
1995-12-01500500485496160,0004,960
1995-11-30494510490490182,0004,900
1995-11-2949049348549398,0004,930
1995-11-28482499482485166,0004,850
1995-11-27485485476483317,0004,830
1995-11-245125194815001,531,0005,000
1995-11-224975134915021,847,0005,020
1995-11-21480505477487884,0004,870
1995-11-20455468448468119,0004,680
1995-11-1744545344444657,0004,460
1995-11-1645045044244536,0004,450
1995-11-1545545644544580,0004,450
1995-11-1446546545545637,0004,560
1995-11-1346446445045548,0004,550
1995-11-10450465450464115,0004,640
1995-11-0944345844345234,0004,520
1995-11-0844245544244259,0004,420
1995-11-0745145744344340,0004,430
1995-11-0644145844145164,0004,510
1995-11-0243945243945248,0004,520
1995-11-0144044443744026,0004,400
1995-10-3144445044045033,0004,500
1995-10-3043744843744143,0004,410
1995-10-27445460436441110,0004,410
1995-10-2646546844845079,0004,500
1995-10-25474474460465153,0004,650
1995-10-24445480445472377,0004,720
1995-10-2344544944244238,0004,420
1995-10-2044545044344490,0004,440
1995-10-1942543042542751,0004,270
1995-10-1842743042542743,0004,270
1995-10-1743543542542761,0004,270
1995-10-1643344343343734,0004,370
1995-10-1343543643043336,0004,330
1995-10-1243644043643630,0004,360
1995-10-1145045043643628,0004,360
1995-10-0945045044144623,0004,460
1995-10-0643044042644038,0004,400
1995-10-0543744343043528,0004,350
1995-10-0444045043643657,0004,360
1995-10-0342642842542516,0004,250
1995-10-0243343942342334,0004,230
1995-09-2943543842543863,0004,380
1995-09-2843544243544055,0004,400
1995-09-2743144042143963,0004,390
1995-09-2641843041843044,0004,300
1995-09-2542542642042366,0004,230
1995-09-2243043042042582,0004,250
1995-09-2144544543543763,0004,370
1995-09-2045545545045066,0004,500
1995-09-1946046045245238,0004,520
1995-09-18475475456460107,0004,600
1995-09-14471475466470193,0004,700
1995-09-13475475456462168,0004,620
1995-09-1248048046747594,0004,750
1995-09-11467484467475137,0004,750
1995-09-08470478464472233,0004,720
1995-09-0746946946246372,0004,630
1995-09-0645646845346192,0004,610
1995-09-05451451442451126,0004,510
1995-09-0447147145545685,0004,560
1995-09-0146347646347178,0004,710
1995-08-31470480455469171,0004,690
1995-08-30485495470475690,0004,750
1995-08-29458480447475393,0004,750
1995-08-2843645543645583,0004,550
1995-08-2544444744044087,0004,400
1995-08-2443844343344141,0004,410
1995-08-23458458439439148,0004,390
1995-08-22440460436460338,0004,600
1995-08-2143944043143571,0004,350
1995-08-18447447432444118,0004,440
1995-08-17457461448450283,0004,500
1995-08-16458460448456695,0004,560
1995-08-15425445425445220,0004,450
1995-08-1443743742642972,0004,290
1995-08-11412435412435204,0004,350
1995-08-1040741840641453,0004,140
1995-08-0940641940540578,0004,050
1995-08-0841041040340554,0004,050
1995-08-0741642241141152,0004,110
1995-08-0442242241141167,0004,110
1995-08-03410429410415277,0004,150
1995-08-0238040538039579,0003,950
1995-08-0138938938038162,0003,810
1995-07-3138139238139154,0003,910
1995-07-28385395380395129,0003,950
1995-07-2738739738739559,0003,950
1995-07-2639539538338666,0003,860
1995-07-2540940939539557,0003,950
1995-07-2440941039741051,0004,100
1995-07-2140541040041073,0004,100
1995-07-20395405391401156,0004,010
1995-07-19403410400405127,0004,050
1995-07-18436440416416273,0004,160
1995-07-17415435412431252,0004,310
1995-07-14425425410415116,0004,150
1995-07-13424433415425304,0004,250
1995-07-12421430411425411,0004,250
1995-07-11396401382401180,0004,010
1995-07-10407416391391408,0003,910
1995-07-07399407392399679,0003,990
1995-07-06359399358399402,0003,990
1995-07-05350377347364329,0003,640
1995-07-04324345321345104,0003,450
1995-07-0333133132132463,0003,240
1995-06-30326340323340104,0003,400
1995-06-29349349328328182,0003,280
1995-06-28330343327338109,0003,380
1995-06-27350350325325153,0003,250
1995-06-26355355347351241,0003,510
1995-06-23329350329345256,0003,450
1995-06-22325329319329210,0003,290
1995-06-21310320310320330,0003,200
1995-06-2031431530931072,0003,100
1995-06-1931031331031149,0003,110
1995-06-1631933031931940,0003,190
1995-06-1531031830531874,0003,180
1995-06-14301306301305100,0003,050
1995-06-13315320311311115,0003,110
1995-06-12330334323328133,0003,280
1995-06-09334338321325168,0003,250
1995-06-0834734734134476,0003,440
1995-06-0735135134734734,0003,470
1995-06-0637337335535543,0003,550
1995-06-0537037036136830,0003,680
1995-06-0238038037537537,0003,750
1995-06-0135637135037135,0003,710
1995-05-3134634634534677,0003,460
1995-05-3034935034534697,0003,460
1995-05-2935035434535493,0003,540
1995-05-26345358345345154,0003,450
1995-05-25371371350350102,0003,500
1995-05-2438038036836877,0003,680
1995-05-2338038037038054,0003,800
1995-05-2239039038038094,0003,800
1995-05-1939839838539091,0003,900
1995-05-1840040039640081,0004,000
1995-05-17400405399400140,0004,000
1995-05-16400404400400106,0004,000
1995-05-1541541540040516,0004,050
1995-05-1242042542042062,0004,200
1995-05-1142242342042074,0004,200
1995-05-1042042542042138,0004,210
1995-05-0942442742042177,0004,210
1995-05-0843043042142119,0004,210
1995-05-0242042141642030,0004,200
1995-05-0142542541541660,0004,160
1995-04-2843043042542523,0004,250
1995-04-2743543542542532,0004,250
1995-04-2642543042542573,0004,250
1995-04-2542943542542542,0004,250
1995-04-2442842942542543,0004,250
1995-04-2142542542042384,0004,230
1995-04-2042542541641658,0004,160
1995-04-1942042241542155,0004,210
1995-04-1842442441541551,0004,150
1995-04-1741741941541965,0004,190
1995-04-1442542641641644,0004,160
1995-04-1341341641341589,0004,150
1995-04-1241541941441550,0004,150
1995-04-1141242041242036,0004,200
1995-04-1040641740441730,0004,170
1995-04-0740640640440428,0004,040
1995-04-0640540740040622,0004,060
1995-04-0540640740540617,0004,060
1995-04-0440141039840471,0004,040
1995-04-03406406400401135,0004,010
1995-03-3142242341642154,0004,210
1995-03-3040940940140193,0004,010
1995-03-2941641840540667,0004,060
1995-03-28400424400406162,0004,060
1995-03-2739040538739087,0003,900
1995-03-24386395380395143,0003,950
1995-03-23415415382385173,0003,850
1995-03-22425425420420115,0004,200
1995-03-20440440435435141,0004,350
1995-03-17440441440440154,0004,400
1995-03-1644544644144153,0004,410
1995-03-1544544944544927,0004,490
1995-03-1444544744544696,0004,460
1995-03-1344144544144577,0004,450
1995-03-1045045044044196,0004,410
1995-03-0944645444645034,0004,500
1995-03-0844045444045469,0004,540
1995-03-0745045144044092,0004,400
1995-03-0645945945045156,0004,510
1995-03-03453460445460301,0004,600
1995-03-02449458445455177,0004,550
1995-03-01450455446446127,0004,460
1995-02-2845445545045068,0004,500
1995-02-27435440435439109,0004,390
1995-02-2447047046546570,0004,650
1995-02-2346546546346586,0004,650
1995-02-2246947546646743,0004,670
1995-02-21465472465471117,0004,710
1995-02-2046946946546535,0004,650
1995-02-17460471460466128,0004,660
1995-02-1646046546046073,0004,600
1995-02-15460465460460135,0004,600
1995-02-1446946946046082,0004,600
1995-02-1347247246946981,0004,690
1995-02-1047147247147245,0004,720
1995-02-09473479470470257,0004,700
1995-02-0847848047047374,0004,730
1995-02-0747847847047367,0004,730
1995-02-0647548047547853,0004,780
1995-02-03477477475477126,0004,770
1995-02-02475479470477126,0004,770
1995-02-01470488470475176,0004,750
1995-01-31471475469475195,0004,750
1995-01-30467478465470196,0004,700
1995-01-27475475465472138,0004,720
1995-01-2648048647647660,0004,760
1995-01-25486490477480113,0004,800
1995-01-24460490460485114,0004,850
1995-01-23487487465465332,0004,650
1995-01-20487495485490260,0004,900
1995-01-19521521490490135,0004,900
1995-01-18498525498525137,0005,250
1995-01-17501511490499130,0004,990
1995-01-13520529511511135,0005,110
1995-01-12535535525525162,0005,250
1995-01-11528536526536107,0005,360
1995-01-10525538525529178,0005,290
1995-01-0953653652552597,0005,250
1995-01-06514540510539364,0005,390
1995-01-05522525510515328,0005,150
1995-01-04542542517517233,0005,170

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