6989 北陸電気工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 485 | 495 | 482 | 482 | 77,000 | 4,820 |
| 1996-12-27 | 481 | 498 | 481 | 490 | 123,000 | 4,900 |
| 1996-12-26 | 500 | 500 | 481 | 481 | 126,000 | 4,810 |
| 1996-12-25 | 481 | 499 | 480 | 499 | 135,000 | 4,990 |
| 1996-12-24 | 500 | 501 | 480 | 481 | 220,000 | 4,810 |
| 1996-12-20 | 521 | 521 | 500 | 505 | 338,000 | 5,050 |
| 1996-12-19 | 552 | 552 | 515 | 520 | 248,000 | 5,200 |
| 1996-12-18 | 568 | 569 | 551 | 552 | 207,000 | 5,520 |
| 1996-12-17 | 571 | 571 | 565 | 570 | 268,000 | 5,700 |
| 1996-12-16 | 576 | 576 | 569 | 570 | 111,000 | 5,700 |
| 1996-12-13 | 578 | 583 | 572 | 575 | 202,000 | 5,750 |
| 1996-12-12 | 592 | 594 | 582 | 590 | 96,000 | 5,900 |
| 1996-12-11 | 604 | 608 | 590 | 594 | 360,000 | 5,940 |
| 1996-12-10 | 580 | 600 | 575 | 600 | 230,000 | 6,000 |
| 1996-12-09 | 562 | 575 | 558 | 575 | 122,000 | 5,750 |
| 1996-12-06 | 571 | 580 | 565 | 569 | 155,000 | 5,690 |
| 1996-12-05 | 561 | 580 | 555 | 580 | 173,000 | 5,800 |
| 1996-12-04 | 552 | 560 | 551 | 551 | 77,000 | 5,510 |
| 1996-12-03 | 565 | 565 | 551 | 551 | 117,000 | 5,510 |
| 1996-12-02 | 571 | 580 | 565 | 565 | 103,000 | 5,650 |
| 1996-11-29 | 565 | 567 | 565 | 566 | 116,000 | 5,660 |
| 1996-11-28 | 575 | 585 | 565 | 565 | 64,000 | 5,650 |
| 1996-11-27 | 566 | 574 | 560 | 565 | 92,000 | 5,650 |
| 1996-11-26 | 568 | 578 | 562 | 566 | 151,000 | 5,660 |
| 1996-11-25 | 559 | 568 | 559 | 568 | 53,000 | 5,680 |
| 1996-11-22 | 551 | 561 | 545 | 561 | 271,000 | 5,610 |
| 1996-11-21 | 563 | 567 | 551 | 555 | 221,000 | 5,550 |
| 1996-11-20 | 570 | 571 | 565 | 567 | 139,000 | 5,670 |
| 1996-11-19 | 584 | 584 | 570 | 570 | 55,000 | 5,700 |
| 1996-11-18 | 570 | 579 | 567 | 579 | 58,000 | 5,790 |
| 1996-11-15 | 585 | 585 | 570 | 570 | 156,000 | 5,700 |
| 1996-11-14 | 596 | 596 | 580 | 585 | 91,000 | 5,850 |
| 1996-11-13 | 595 | 598 | 584 | 586 | 101,000 | 5,860 |
| 1996-11-12 | 593 | 593 | 580 | 580 | 62,000 | 5,800 |
| 1996-11-11 | 601 | 603 | 591 | 591 | 41,000 | 5,910 |
| 1996-11-08 | 595 | 597 | 580 | 581 | 116,000 | 5,810 |
| 1996-11-07 | 604 | 604 | 595 | 595 | 178,000 | 5,950 |
| 1996-11-06 | 584 | 592 | 582 | 584 | 91,000 | 5,840 |
| 1996-11-05 | 575 | 580 | 570 | 574 | 63,000 | 5,740 |
| 1996-11-01 | 578 | 578 | 560 | 565 | 509,000 | 5,650 |
| 1996-10-31 | 590 | 590 | 575 | 578 | 197,000 | 5,780 |
| 1996-10-30 | 590 | 593 | 590 | 593 | 114,000 | 5,930 |
| 1996-10-29 | 591 | 593 | 590 | 593 | 127,000 | 5,930 |
| 1996-10-28 | 595 | 598 | 590 | 590 | 61,000 | 5,900 |
| 1996-10-25 | 590 | 597 | 590 | 595 | 148,000 | 5,950 |
| 1996-10-24 | 595 | 600 | 595 | 595 | 72,000 | 5,950 |
| 1996-10-23 | 595 | 600 | 591 | 598 | 67,000 | 5,980 |
| 1996-10-22 | 607 | 609 | 595 | 595 | 75,000 | 5,950 |
| 1996-10-21 | 629 | 629 | 617 | 617 | 63,000 | 6,170 |
| 1996-10-18 | 618 | 627 | 607 | 627 | 129,000 | 6,270 |
| 1996-10-17 | 611 | 620 | 605 | 617 | 73,000 | 6,170 |
| 1996-10-16 | 615 | 615 | 603 | 610 | 110,000 | 6,100 |
| 1996-10-15 | 595 | 610 | 594 | 605 | 121,000 | 6,050 |
| 1996-10-14 | 600 | 600 | 586 | 587 | 143,000 | 5,870 |
| 1996-10-11 | 617 | 617 | 600 | 600 | 39,000 | 6,000 |
| 1996-10-09 | 620 | 620 | 607 | 610 | 42,000 | 6,100 |
| 1996-10-08 | 607 | 607 | 595 | 605 | 127,000 | 6,050 |
| 1996-10-07 | 621 | 621 | 606 | 606 | 122,000 | 6,060 |
| 1996-10-04 | 636 | 636 | 620 | 621 | 76,000 | 6,210 |
| 1996-10-03 | 641 | 650 | 636 | 636 | 37,000 | 6,360 |
| 1996-10-02 | 631 | 640 | 631 | 640 | 77,000 | 6,400 |
| 1996-10-01 | 633 | 633 | 630 | 631 | 59,000 | 6,310 |
| 1996-09-30 | 635 | 643 | 630 | 640 | 119,000 | 6,400 |
| 1996-09-27 | 631 | 640 | 630 | 640 | 82,000 | 6,400 |
| 1996-09-26 | 645 | 655 | 630 | 630 | 74,000 | 6,300 |
| 1996-09-25 | 631 | 638 | 630 | 635 | 54,000 | 6,350 |
| 1996-09-24 | 631 | 634 | 630 | 630 | 75,000 | 6,300 |
| 1996-09-20 | 639 | 639 | 630 | 631 | 113,000 | 6,310 |
| 1996-09-19 | 648 | 648 | 630 | 640 | 28,000 | 6,400 |
| 1996-09-18 | 659 | 659 | 650 | 650 | 108,000 | 6,500 |
| 1996-09-17 | 660 | 670 | 652 | 660 | 52,000 | 6,600 |
| 1996-09-13 | 625 | 650 | 625 | 650 | 76,000 | 6,500 |
| 1996-09-12 | 637 | 637 | 630 | 630 | 121,000 | 6,300 |
| 1996-09-11 | 635 | 641 | 635 | 637 | 68,000 | 6,370 |
| 1996-09-10 | 647 | 650 | 630 | 635 | 49,000 | 6,350 |
| 1996-09-09 | 656 | 657 | 636 | 647 | 30,000 | 6,470 |
| 1996-09-06 | 656 | 665 | 650 | 656 | 97,000 | 6,560 |
| 1996-09-05 | 635 | 659 | 635 | 659 | 135,000 | 6,590 |
| 1996-09-04 | 635 | 645 | 630 | 631 | 112,000 | 6,310 |
| 1996-09-03 | 627 | 640 | 618 | 635 | 193,000 | 6,350 |
| 1996-09-02 | 630 | 636 | 628 | 628 | 97,000 | 6,280 |
| 1996-08-30 | 630 | 640 | 625 | 640 | 73,000 | 6,400 |
| 1996-08-29 | 650 | 655 | 633 | 635 | 77,000 | 6,350 |
| 1996-08-28 | 662 | 662 | 645 | 650 | 148,000 | 6,500 |
| 1996-08-27 | 661 | 663 | 659 | 662 | 73,000 | 6,620 |
| 1996-08-26 | 685 | 685 | 663 | 663 | 69,000 | 6,630 |
| 1996-08-23 | 699 | 699 | 682 | 685 | 38,000 | 6,850 |
| 1996-08-22 | 699 | 700 | 680 | 680 | 81,000 | 6,800 |
| 1996-08-21 | 699 | 699 | 691 | 699 | 60,000 | 6,990 |
| 1996-08-20 | 703 | 705 | 689 | 690 | 78,000 | 6,900 |
| 1996-08-19 | 695 | 708 | 690 | 703 | 107,000 | 7,030 |
| 1996-08-16 | 684 | 695 | 680 | 695 | 99,000 | 6,950 |
| 1996-08-15 | 671 | 685 | 671 | 685 | 95,000 | 6,850 |
| 1996-08-14 | 658 | 669 | 655 | 661 | 98,000 | 6,610 |
| 1996-08-13 | 622 | 668 | 622 | 648 | 92,000 | 6,480 |
| 1996-08-12 | 621 | 627 | 618 | 627 | 174,000 | 6,270 |
| 1996-08-09 | 650 | 650 | 616 | 616 | 165,000 | 6,160 |
| 1996-08-08 | 650 | 654 | 641 | 650 | 171,000 | 6,500 |
| 1996-08-07 | 658 | 658 | 645 | 648 | 82,000 | 6,480 |
| 1996-08-06 | 651 | 660 | 648 | 660 | 292,000 | 6,600 |
| 1996-08-05 | 681 | 691 | 646 | 650 | 172,000 | 6,500 |
| 1996-08-02 | 690 | 705 | 680 | 680 | 162,000 | 6,800 |
| 1996-08-01 | 651 | 676 | 640 | 676 | 176,000 | 6,760 |
| 1996-07-31 | 672 | 672 | 648 | 649 | 269,000 | 6,490 |
| 1996-07-30 | 685 | 685 | 670 | 670 | 387,000 | 6,700 |
| 1996-07-29 | 720 | 722 | 684 | 684 | 190,000 | 6,840 |
| 1996-07-26 | 719 | 724 | 710 | 720 | 124,000 | 7,200 |
| 1996-07-25 | 700 | 720 | 700 | 709 | 156,000 | 7,090 |
| 1996-07-24 | 711 | 711 | 700 | 700 | 377,000 | 7,000 |
| 1996-07-23 | 715 | 723 | 708 | 723 | 227,000 | 7,230 |
| 1996-07-22 | 747 | 750 | 725 | 725 | 127,000 | 7,250 |
| 1996-07-19 | 762 | 762 | 745 | 750 | 143,000 | 7,500 |
| 1996-07-18 | 768 | 768 | 742 | 742 | 92,000 | 7,420 |
| 1996-07-17 | 759 | 760 | 745 | 758 | 101,000 | 7,580 |
| 1996-07-16 | 752 | 755 | 741 | 745 | 238,000 | 7,450 |
| 1996-07-15 | 765 | 770 | 765 | 765 | 122,000 | 7,650 |
| 1996-07-12 | 779 | 780 | 772 | 774 | 141,000 | 7,740 |
| 1996-07-11 | 780 | 785 | 776 | 785 | 62,000 | 7,850 |
| 1996-07-10 | 786 | 790 | 780 | 780 | 100,000 | 7,800 |
| 1996-07-09 | 772 | 789 | 772 | 776 | 122,000 | 7,760 |
| 1996-07-08 | 775 | 780 | 775 | 779 | 166,000 | 7,790 |
| 1996-07-05 | 785 | 790 | 781 | 790 | 161,000 | 7,900 |
| 1996-07-04 | 792 | 799 | 787 | 787 | 96,000 | 7,870 |
| 1996-07-03 | 800 | 800 | 788 | 795 | 253,000 | 7,950 |
| 1996-07-02 | 803 | 810 | 801 | 802 | 136,000 | 8,020 |
| 1996-07-01 | 807 | 817 | 804 | 810 | 172,000 | 8,100 |
| 1996-06-28 | 804 | 814 | 803 | 814 | 200,000 | 8,140 |
| 1996-06-27 | 811 | 812 | 803 | 809 | 149,000 | 8,090 |
| 1996-06-26 | 820 | 822 | 810 | 815 | 399,000 | 8,150 |
| 1996-06-25 | 815 | 820 | 809 | 820 | 317,000 | 8,200 |
| 1996-06-24 | 828 | 828 | 810 | 815 | 209,000 | 8,150 |
| 1996-06-21 | 834 | 840 | 820 | 826 | 386,000 | 8,260 |
| 1996-06-20 | 835 | 835 | 821 | 830 | 292,000 | 8,300 |
| 1996-06-19 | 827 | 834 | 826 | 834 | 645,000 | 8,340 |
| 1996-06-18 | 842 | 846 | 826 | 837 | 1,362,000 | 8,370 |
| 1996-06-17 | 825 | 853 | 820 | 849 | 4,528,000 | 8,490 |
| 1996-06-14 | 807 | 823 | 800 | 819 | 1,004,000 | 8,190 |
| 1996-06-13 | 814 | 815 | 805 | 807 | 388,000 | 8,070 |
| 1996-06-12 | 792 | 813 | 792 | 813 | 353,000 | 8,130 |
| 1996-06-11 | 794 | 798 | 780 | 791 | 274,000 | 7,910 |
| 1996-06-10 | 792 | 799 | 781 | 799 | 192,000 | 7,990 |
| 1996-06-07 | 805 | 819 | 791 | 802 | 591,000 | 8,020 |
| 1996-06-06 | 808 | 826 | 790 | 795 | 707,000 | 7,950 |
| 1996-06-05 | 792 | 812 | 781 | 801 | 490,000 | 8,010 |
| 1996-06-04 | 747 | 780 | 747 | 772 | 278,000 | 7,720 |
| 1996-06-03 | 780 | 790 | 735 | 743 | 341,000 | 7,430 |
| 1996-05-31 | 785 | 795 | 781 | 781 | 245,000 | 7,810 |
| 1996-05-30 | 789 | 797 | 785 | 789 | 202,000 | 7,890 |
| 1996-05-29 | 793 | 820 | 793 | 799 | 772,000 | 7,990 |
| 1996-05-28 | 789 | 795 | 780 | 780 | 330,000 | 7,800 |
| 1996-05-27 | 803 | 815 | 782 | 799 | 467,000 | 7,990 |
| 1996-05-24 | 827 | 835 | 808 | 811 | 863,000 | 8,110 |
| 1996-05-23 | 838 | 847 | 821 | 827 | 3,108,000 | 8,270 |
| 1996-05-22 | 815 | 824 | 808 | 818 | 1,020,000 | 8,180 |
| 1996-05-21 | 790 | 825 | 790 | 804 | 1,429,000 | 8,040 |
| 1996-05-20 | 780 | 794 | 780 | 787 | 317,000 | 7,870 |
| 1996-05-17 | 781 | 787 | 765 | 768 | 495,000 | 7,680 |
| 1996-05-16 | 786 | 791 | 780 | 781 | 543,000 | 7,810 |
| 1996-05-15 | 794 | 794 | 784 | 785 | 403,000 | 7,850 |
| 1996-05-14 | 776 | 795 | 770 | 774 | 528,000 | 7,740 |
| 1996-05-13 | 805 | 815 | 772 | 772 | 559,000 | 7,720 |
| 1996-05-10 | 800 | 825 | 790 | 806 | 1,303,000 | 8,060 |
| 1996-05-09 | 787 | 815 | 785 | 790 | 980,000 | 7,900 |
| 1996-05-08 | 780 | 797 | 775 | 786 | 654,000 | 7,860 |
| 1996-05-07 | 821 | 821 | 794 | 800 | 1,066,000 | 8,000 |
| 1996-05-02 | 799 | 831 | 793 | 811 | 4,931,000 | 8,110 |
| 1996-05-01 | 749 | 789 | 744 | 789 | 3,983,000 | 7,890 |
| 1996-04-30 | 728 | 749 | 720 | 725 | 1,695,000 | 7,250 |
| 1996-04-26 | 723 | 739 | 723 | 734 | 2,110,000 | 7,340 |
| 1996-04-25 | 721 | 721 | 702 | 709 | 763,000 | 7,090 |
| 1996-04-24 | 702 | 702 | 691 | 691 | 401,000 | 6,910 |
| 1996-04-23 | 709 | 710 | 680 | 695 | 468,000 | 6,950 |
| 1996-04-22 | 720 | 722 | 704 | 707 | 764,000 | 7,070 |
| 1996-04-19 | 709 | 723 | 704 | 712 | 2,353,000 | 7,120 |
| 1996-04-18 | 679 | 713 | 672 | 706 | 2,554,000 | 7,060 |
| 1996-04-17 | 684 | 691 | 670 | 671 | 758,000 | 6,710 |
| 1996-04-16 | 695 | 704 | 674 | 679 | 3,123,000 | 6,790 |
| 1996-04-15 | 652 | 680 | 648 | 673 | 1,599,000 | 6,730 |
| 1996-04-12 | 615 | 648 | 606 | 642 | 378,000 | 6,420 |
| 1996-04-11 | 608 | 615 | 606 | 615 | 56,000 | 6,150 |
| 1996-04-10 | 611 | 618 | 608 | 608 | 99,000 | 6,080 |
| 1996-04-09 | 601 | 618 | 601 | 605 | 109,000 | 6,050 |
| 1996-04-08 | 618 | 618 | 596 | 598 | 95,000 | 5,980 |
| 1996-04-05 | 610 | 618 | 607 | 618 | 69,000 | 6,180 |
| 1996-04-04 | 620 | 620 | 610 | 619 | 104,000 | 6,190 |
| 1996-04-03 | 619 | 620 | 609 | 611 | 64,000 | 6,110 |
| 1996-04-02 | 616 | 620 | 611 | 620 | 80,000 | 6,200 |
| 1996-04-01 | 610 | 618 | 603 | 606 | 141,000 | 6,060 |
| 1996-03-29 | 599 | 610 | 597 | 608 | 75,000 | 6,080 |
| 1996-03-28 | 596 | 608 | 590 | 600 | 98,000 | 6,000 |
| 1996-03-27 | 585 | 595 | 576 | 586 | 70,000 | 5,860 |
| 1996-03-26 | 565 | 585 | 564 | 577 | 89,000 | 5,770 |
| 1996-03-25 | 574 | 575 | 566 | 571 | 79,000 | 5,710 |
| 1996-03-22 | 580 | 580 | 572 | 575 | 70,000 | 5,750 |
| 1996-03-21 | 573 | 588 | 573 | 585 | 59,000 | 5,850 |
| 1996-03-19 | 578 | 580 | 573 | 578 | 97,000 | 5,780 |
| 1996-03-18 | 581 | 587 | 572 | 572 | 129,000 | 5,720 |
| 1996-03-15 | 570 | 575 | 570 | 572 | 95,000 | 5,720 |
| 1996-03-14 | 561 | 570 | 561 | 570 | 81,000 | 5,700 |
| 1996-03-13 | 578 | 578 | 565 | 565 | 92,000 | 5,650 |
| 1996-03-12 | 584 | 585 | 575 | 575 | 107,000 | 5,750 |
| 1996-03-11 | 588 | 589 | 581 | 581 | 110,000 | 5,810 |
| 1996-03-08 | 593 | 598 | 583 | 598 | 222,000 | 5,980 |
| 1996-03-07 | 604 | 604 | 598 | 598 | 94,000 | 5,980 |
| 1996-03-06 | 610 | 621 | 606 | 607 | 108,000 | 6,070 |
| 1996-03-05 | 612 | 620 | 610 | 620 | 189,000 | 6,200 |
| 1996-03-04 | 616 | 624 | 610 | 621 | 101,000 | 6,210 |
| 1996-03-01 | 610 | 623 | 598 | 623 | 145,000 | 6,230 |
| 1996-02-29 | 606 | 611 | 595 | 606 | 129,000 | 6,060 |
| 1996-02-28 | 610 | 613 | 607 | 613 | 139,000 | 6,130 |
| 1996-02-27 | 625 | 625 | 611 | 611 | 109,000 | 6,110 |
| 1996-02-26 | 616 | 623 | 614 | 615 | 65,000 | 6,150 |
| 1996-02-23 | 620 | 625 | 614 | 619 | 80,000 | 6,190 |
| 1996-02-22 | 614 | 628 | 611 | 611 | 116,000 | 6,110 |
| 1996-02-21 | 620 | 629 | 612 | 612 | 69,000 | 6,120 |
| 1996-02-20 | 632 | 632 | 619 | 620 | 94,000 | 6,200 |
| 1996-02-19 | 611 | 630 | 611 | 630 | 77,000 | 6,300 |
| 1996-02-16 | 631 | 631 | 610 | 621 | 237,000 | 6,210 |
| 1996-02-15 | 640 | 642 | 630 | 630 | 129,000 | 6,300 |
| 1996-02-14 | 627 | 646 | 627 | 630 | 147,000 | 6,300 |
| 1996-02-13 | 640 | 650 | 630 | 637 | 125,000 | 6,370 |
| 1996-02-09 | 663 | 663 | 650 | 650 | 320,000 | 6,500 |
| 1996-02-08 | 677 | 678 | 653 | 653 | 250,000 | 6,530 |
| 1996-02-07 | 669 | 683 | 651 | 680 | 611,000 | 6,800 |
| 1996-02-06 | 665 | 670 | 658 | 661 | 421,000 | 6,610 |
| 1996-02-05 | 678 | 695 | 665 | 675 | 1,635,000 | 6,750 |
| 1996-02-02 | 660 | 682 | 650 | 678 | 3,532,000 | 6,780 |
| 1996-02-01 | 610 | 635 | 606 | 635 | 253,000 | 6,350 |
| 1996-01-31 | 611 | 612 | 591 | 601 | 116,000 | 6,010 |
| 1996-01-30 | 595 | 612 | 592 | 610 | 140,000 | 6,100 |
| 1996-01-29 | 595 | 600 | 590 | 590 | 98,000 | 5,900 |
| 1996-01-26 | 598 | 598 | 581 | 585 | 97,000 | 5,850 |
| 1996-01-25 | 596 | 598 | 585 | 595 | 132,000 | 5,950 |
| 1996-01-24 | 585 | 595 | 580 | 586 | 106,000 | 5,860 |
| 1996-01-23 | 594 | 603 | 594 | 595 | 86,000 | 5,950 |
| 1996-01-22 | 590 | 598 | 590 | 594 | 99,000 | 5,940 |
| 1996-01-19 | 603 | 603 | 587 | 587 | 176,000 | 5,870 |
| 1996-01-18 | 600 | 610 | 590 | 593 | 167,000 | 5,930 |
| 1996-01-17 | 620 | 630 | 608 | 620 | 199,000 | 6,200 |
| 1996-01-16 | 616 | 628 | 615 | 620 | 144,000 | 6,200 |
| 1996-01-12 | 630 | 640 | 622 | 622 | 318,000 | 6,220 |
| 1996-01-11 | 629 | 630 | 615 | 630 | 286,000 | 6,300 |
| 1996-01-10 | 645 | 658 | 630 | 630 | 632,000 | 6,300 |
| 1996-01-09 | 648 | 665 | 645 | 654 | 1,368,000 | 6,540 |
| 1996-01-08 | 630 | 654 | 627 | 647 | 1,517,000 | 6,470 |
| 1996-01-05 | 622 | 635 | 622 | 632 | 926,000 | 6,320 |
| 1996-01-04 | 635 | 635 | 621 | 621 | 297,000 | 6,210 |
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
