6989 北陸電気工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 165 | 155 | 165 | 18,000 | 1,650 |
| 1997-12-29 | 157 | 165 | 155 | 165 | 53,000 | 1,650 |
| 1997-12-26 | 155 | 160 | 155 | 160 | 45,000 | 1,600 |
| 1997-12-25 | 155 | 163 | 150 | 160 | 118,000 | 1,600 |
| 1997-12-24 | 169 | 169 | 150 | 160 | 76,000 | 1,600 |
| 1997-12-22 | 194 | 194 | 168 | 175 | 96,000 | 1,750 |
| 1997-12-19 | 202 | 202 | 200 | 200 | 98,000 | 2,000 |
| 1997-12-18 | 206 | 209 | 201 | 209 | 54,000 | 2,090 |
| 1997-12-17 | 207 | 220 | 199 | 200 | 122,000 | 2,000 |
| 1997-12-16 | 215 | 220 | 206 | 208 | 42,000 | 2,080 |
| 1997-12-15 | 205 | 215 | 204 | 215 | 16,000 | 2,150 |
| 1997-12-12 | 210 | 211 | 201 | 204 | 78,000 | 2,040 |
| 1997-12-11 | 215 | 218 | 205 | 210 | 48,000 | 2,100 |
| 1997-12-10 | 228 | 228 | 218 | 218 | 38,000 | 2,180 |
| 1997-12-09 | 216 | 225 | 216 | 224 | 52,000 | 2,240 |
| 1997-12-08 | 216 | 218 | 215 | 218 | 30,000 | 2,180 |
| 1997-12-05 | 219 | 220 | 216 | 216 | 45,000 | 2,160 |
| 1997-12-04 | 230 | 230 | 220 | 220 | 40,000 | 2,200 |
| 1997-12-03 | 240 | 240 | 228 | 231 | 23,000 | 2,310 |
| 1997-12-02 | 234 | 240 | 231 | 235 | 37,000 | 2,350 |
| 1997-12-01 | 216 | 235 | 216 | 224 | 122,000 | 2,240 |
| 1997-11-28 | 221 | 222 | 212 | 214 | 166,000 | 2,140 |
| 1997-11-27 | 200 | 228 | 200 | 228 | 83,000 | 2,280 |
| 1997-11-26 | 230 | 239 | 220 | 220 | 84,000 | 2,200 |
| 1997-11-25 | 245 | 245 | 230 | 240 | 181,000 | 2,400 |
| 1997-11-21 | 245 | 252 | 245 | 248 | 260,000 | 2,480 |
| 1997-11-20 | 246 | 254 | 246 | 252 | 104,000 | 2,520 |
| 1997-11-19 | 265 | 275 | 255 | 255 | 47,000 | 2,550 |
| 1997-11-18 | 268 | 272 | 264 | 268 | 38,000 | 2,680 |
| 1997-11-17 | 250 | 270 | 246 | 268 | 233,000 | 2,680 |
| 1997-11-14 | 250 | 255 | 250 | 250 | 110,000 | 2,500 |
| 1997-11-13 | 241 | 250 | 240 | 246 | 126,000 | 2,460 |
| 1997-11-12 | 255 | 257 | 250 | 250 | 148,000 | 2,500 |
| 1997-11-11 | 257 | 257 | 250 | 250 | 134,000 | 2,500 |
| 1997-11-10 | 257 | 260 | 255 | 257 | 70,000 | 2,570 |
| 1997-11-07 | 285 | 285 | 262 | 262 | 84,000 | 2,620 |
| 1997-11-06 | 298 | 302 | 290 | 300 | 128,000 | 3,000 |
| 1997-11-05 | 301 | 301 | 290 | 293 | 47,000 | 2,930 |
| 1997-11-04 | 313 | 313 | 310 | 310 | 29,000 | 3,100 |
| 1997-10-31 | 315 | 324 | 306 | 323 | 174,000 | 3,230 |
| 1997-10-30 | 319 | 319 | 305 | 306 | 67,000 | 3,060 |
| 1997-10-29 | 296 | 308 | 292 | 295 | 106,000 | 2,950 |
| 1997-10-28 | 284 | 284 | 281 | 284 | 43,000 | 2,840 |
| 1997-10-27 | 297 | 310 | 297 | 310 | 18,000 | 3,100 |
| 1997-10-24 | 290 | 301 | 290 | 295 | 59,000 | 2,950 |
| 1997-10-23 | 310 | 314 | 301 | 305 | 64,000 | 3,050 |
| 1997-10-22 | 290 | 301 | 286 | 300 | 58,000 | 3,000 |
| 1997-10-21 | 260 | 280 | 260 | 270 | 28,000 | 2,700 |
| 1997-10-20 | 272 | 272 | 255 | 255 | 9,000 | 2,550 |
| 1997-10-17 | 260 | 270 | 260 | 265 | 15,000 | 2,650 |
| 1997-10-16 | 252 | 262 | 250 | 262 | 45,000 | 2,620 |
| 1997-10-15 | 263 | 263 | 252 | 252 | 15,000 | 2,520 |
| 1997-10-14 | 256 | 256 | 250 | 255 | 53,000 | 2,550 |
| 1997-10-13 | 269 | 269 | 256 | 256 | 24,000 | 2,560 |
| 1997-10-09 | 268 | 271 | 267 | 267 | 21,000 | 2,670 |
| 1997-10-08 | 252 | 256 | 252 | 256 | 56,000 | 2,560 |
| 1997-10-07 | 273 | 273 | 255 | 255 | 18,000 | 2,550 |
| 1997-10-06 | 253 | 273 | 252 | 273 | 34,000 | 2,730 |
| 1997-10-03 | 250 | 260 | 250 | 250 | 49,000 | 2,500 |
| 1997-10-02 | 266 | 266 | 260 | 260 | 51,000 | 2,600 |
| 1997-10-01 | 269 | 269 | 260 | 264 | 69,000 | 2,640 |
| 1997-09-30 | 275 | 275 | 265 | 270 | 91,000 | 2,700 |
| 1997-09-29 | 265 | 270 | 265 | 267 | 123,000 | 2,670 |
| 1997-09-26 | 276 | 276 | 264 | 265 | 123,000 | 2,650 |
| 1997-09-25 | 310 | 310 | 295 | 295 | 74,000 | 2,950 |
| 1997-09-24 | 320 | 323 | 310 | 311 | 72,000 | 3,110 |
| 1997-09-22 | 320 | 321 | 320 | 320 | 17,000 | 3,200 |
| 1997-09-19 | 329 | 329 | 320 | 320 | 37,000 | 3,200 |
| 1997-09-18 | 330 | 330 | 320 | 320 | 51,000 | 3,200 |
| 1997-09-17 | 333 | 334 | 330 | 330 | 18,000 | 3,300 |
| 1997-09-16 | 330 | 332 | 330 | 332 | 13,000 | 3,320 |
| 1997-09-12 | 340 | 340 | 331 | 334 | 45,000 | 3,340 |
| 1997-09-11 | 341 | 342 | 341 | 342 | 18,000 | 3,420 |
| 1997-09-10 | 343 | 343 | 340 | 341 | 24,000 | 3,410 |
| 1997-09-09 | 345 | 349 | 345 | 345 | 17,000 | 3,450 |
| 1997-09-08 | 344 | 344 | 342 | 344 | 16,000 | 3,440 |
| 1997-09-05 | 354 | 354 | 345 | 345 | 15,000 | 3,450 |
| 1997-09-04 | 352 | 352 | 348 | 348 | 25,000 | 3,480 |
| 1997-09-03 | 350 | 355 | 350 | 350 | 11,000 | 3,500 |
| 1997-09-02 | 344 | 345 | 340 | 345 | 20,000 | 3,450 |
| 1997-09-01 | 354 | 354 | 344 | 344 | 11,000 | 3,440 |
| 1997-08-29 | 344 | 345 | 335 | 344 | 35,000 | 3,440 |
| 1997-08-28 | 360 | 365 | 353 | 353 | 69,000 | 3,530 |
| 1997-08-27 | 360 | 360 | 358 | 359 | 24,000 | 3,590 |
| 1997-08-26 | 362 | 365 | 361 | 365 | 59,000 | 3,650 |
| 1997-08-25 | 362 | 362 | 362 | 362 | 10,000 | 3,620 |
| 1997-08-22 | 375 | 375 | 361 | 361 | 31,000 | 3,610 |
| 1997-08-21 | 365 | 374 | 365 | 370 | 19,000 | 3,700 |
| 1997-08-20 | 362 | 369 | 361 | 361 | 36,000 | 3,610 |
| 1997-08-19 | 369 | 370 | 361 | 361 | 49,000 | 3,610 |
| 1997-08-18 | 373 | 373 | 365 | 365 | 21,000 | 3,650 |
| 1997-08-15 | 371 | 380 | 365 | 380 | 27,000 | 3,800 |
| 1997-08-14 | 367 | 376 | 360 | 370 | 42,000 | 3,700 |
| 1997-08-13 | 357 | 370 | 357 | 368 | 16,000 | 3,680 |
| 1997-08-12 | 372 | 372 | 365 | 370 | 68,000 | 3,700 |
| 1997-08-11 | 375 | 380 | 355 | 372 | 47,000 | 3,720 |
| 1997-08-08 | 376 | 380 | 375 | 380 | 25,000 | 3,800 |
| 1997-08-07 | 390 | 390 | 376 | 376 | 80,000 | 3,760 |
| 1997-08-06 | 375 | 380 | 375 | 375 | 83,000 | 3,750 |
| 1997-08-05 | 395 | 395 | 376 | 377 | 47,000 | 3,770 |
| 1997-08-04 | 403 | 405 | 395 | 395 | 38,000 | 3,950 |
| 1997-08-01 | 400 | 411 | 400 | 408 | 24,000 | 4,080 |
| 1997-07-31 | 397 | 406 | 397 | 405 | 43,000 | 4,050 |
| 1997-07-30 | 395 | 401 | 395 | 397 | 42,000 | 3,970 |
| 1997-07-29 | 395 | 400 | 393 | 395 | 39,000 | 3,950 |
| 1997-07-28 | 399 | 401 | 395 | 395 | 48,000 | 3,950 |
| 1997-07-25 | 409 | 410 | 400 | 400 | 31,000 | 4,000 |
| 1997-07-24 | 413 | 413 | 407 | 407 | 25,000 | 4,070 |
| 1997-07-23 | 422 | 422 | 415 | 415 | 33,000 | 4,150 |
| 1997-07-22 | 426 | 427 | 417 | 417 | 42,000 | 4,170 |
| 1997-07-18 | 435 | 436 | 430 | 430 | 42,000 | 4,300 |
| 1997-07-17 | 435 | 447 | 434 | 434 | 57,000 | 4,340 |
| 1997-07-16 | 429 | 438 | 426 | 438 | 68,000 | 4,380 |
| 1997-07-15 | 403 | 430 | 400 | 430 | 26,000 | 4,300 |
| 1997-07-14 | 402 | 404 | 398 | 401 | 37,000 | 4,010 |
| 1997-07-11 | 405 | 410 | 402 | 405 | 21,000 | 4,050 |
| 1997-07-10 | 399 | 405 | 399 | 405 | 33,000 | 4,050 |
| 1997-07-09 | 410 | 410 | 400 | 403 | 65,000 | 4,030 |
| 1997-07-08 | 413 | 420 | 410 | 410 | 23,000 | 4,100 |
| 1997-07-07 | 416 | 416 | 412 | 412 | 18,000 | 4,120 |
| 1997-07-04 | 425 | 426 | 416 | 416 | 60,000 | 4,160 |
| 1997-07-03 | 429 | 433 | 425 | 425 | 33,000 | 4,250 |
| 1997-07-02 | 430 | 435 | 429 | 434 | 25,000 | 4,340 |
| 1997-07-01 | 435 | 435 | 428 | 429 | 172,000 | 4,290 |
| 1997-06-30 | 431 | 436 | 429 | 432 | 29,000 | 4,320 |
| 1997-06-27 | 444 | 444 | 437 | 437 | 57,000 | 4,370 |
| 1997-06-26 | 445 | 459 | 445 | 447 | 70,000 | 4,470 |
| 1997-06-25 | 441 | 448 | 441 | 443 | 39,000 | 4,430 |
| 1997-06-24 | 445 | 445 | 441 | 442 | 49,000 | 4,420 |
| 1997-06-23 | 455 | 465 | 450 | 450 | 22,000 | 4,500 |
| 1997-06-20 | 450 | 454 | 450 | 454 | 48,000 | 4,540 |
| 1997-06-19 | 450 | 455 | 450 | 453 | 85,000 | 4,530 |
| 1997-06-18 | 468 | 469 | 455 | 455 | 76,000 | 4,550 |
| 1997-06-17 | 475 | 478 | 465 | 467 | 134,000 | 4,670 |
| 1997-06-16 | 473 | 485 | 470 | 485 | 120,000 | 4,850 |
| 1997-06-13 | 464 | 468 | 464 | 464 | 72,000 | 4,640 |
| 1997-06-12 | 450 | 458 | 446 | 450 | 42,000 | 4,500 |
| 1997-06-11 | 453 | 456 | 451 | 451 | 35,000 | 4,510 |
| 1997-06-10 | 457 | 459 | 451 | 456 | 61,000 | 4,560 |
| 1997-06-09 | 459 | 461 | 451 | 457 | 42,000 | 4,570 |
| 1997-06-06 | 468 | 470 | 460 | 460 | 59,000 | 4,600 |
| 1997-06-05 | 463 | 474 | 463 | 463 | 60,000 | 4,630 |
| 1997-06-04 | 470 | 470 | 461 | 463 | 57,000 | 4,630 |
| 1997-06-03 | 461 | 464 | 460 | 461 | 88,000 | 4,610 |
| 1997-06-02 | 465 | 465 | 460 | 460 | 56,000 | 4,600 |
| 1997-05-30 | 471 | 475 | 462 | 467 | 76,000 | 4,670 |
| 1997-05-29 | 486 | 487 | 471 | 471 | 192,000 | 4,710 |
| 1997-05-28 | 474 | 491 | 471 | 485 | 528,000 | 4,850 |
| 1997-05-27 | 441 | 460 | 441 | 459 | 112,000 | 4,590 |
| 1997-05-26 | 441 | 450 | 436 | 436 | 50,000 | 4,360 |
| 1997-05-23 | 434 | 445 | 431 | 440 | 37,000 | 4,400 |
| 1997-05-22 | 440 | 440 | 433 | 433 | 56,000 | 4,330 |
| 1997-05-21 | 449 | 454 | 444 | 444 | 57,000 | 4,440 |
| 1997-05-20 | 454 | 458 | 448 | 448 | 84,000 | 4,480 |
| 1997-05-19 | 448 | 455 | 448 | 453 | 49,000 | 4,530 |
| 1997-05-16 | 444 | 453 | 442 | 452 | 78,000 | 4,520 |
| 1997-05-15 | 446 | 446 | 442 | 444 | 121,000 | 4,440 |
| 1997-05-14 | 443 | 446 | 443 | 446 | 81,000 | 4,460 |
| 1997-05-13 | 435 | 445 | 435 | 443 | 113,000 | 4,430 |
| 1997-05-12 | 425 | 435 | 420 | 435 | 91,000 | 4,350 |
| 1997-05-09 | 435 | 435 | 425 | 430 | 52,000 | 4,300 |
| 1997-05-08 | 431 | 431 | 420 | 425 | 95,000 | 4,250 |
| 1997-05-07 | 443 | 450 | 436 | 436 | 210,000 | 4,360 |
| 1997-05-06 | 455 | 458 | 450 | 452 | 148,000 | 4,520 |
| 1997-05-02 | 413 | 430 | 407 | 430 | 646,000 | 4,300 |
| 1997-05-01 | 392 | 410 | 392 | 404 | 185,000 | 4,040 |
| 1997-04-30 | 390 | 405 | 390 | 397 | 54,000 | 3,970 |
| 1997-04-28 | 400 | 408 | 390 | 390 | 42,000 | 3,900 |
| 1997-04-25 | 395 | 398 | 381 | 382 | 33,000 | 3,820 |
| 1997-04-24 | 415 | 415 | 400 | 400 | 45,000 | 4,000 |
| 1997-04-23 | 416 | 420 | 416 | 417 | 47,000 | 4,170 |
| 1997-04-22 | 410 | 419 | 405 | 416 | 66,000 | 4,160 |
| 1997-04-21 | 400 | 410 | 400 | 407 | 43,000 | 4,070 |
| 1997-04-18 | 371 | 390 | 371 | 390 | 43,000 | 3,900 |
| 1997-04-17 | 357 | 382 | 357 | 370 | 61,000 | 3,700 |
| 1997-04-16 | 364 | 365 | 352 | 352 | 27,000 | 3,520 |
| 1997-04-15 | 333 | 350 | 331 | 341 | 25,000 | 3,410 |
| 1997-04-14 | 347 | 351 | 341 | 341 | 56,000 | 3,410 |
| 1997-04-11 | 331 | 347 | 330 | 347 | 157,000 | 3,470 |
| 1997-04-10 | 371 | 371 | 330 | 330 | 211,000 | 3,300 |
| 1997-04-09 | 373 | 375 | 371 | 372 | 90,000 | 3,720 |
| 1997-04-08 | 381 | 385 | 372 | 375 | 83,000 | 3,750 |
| 1997-04-07 | 400 | 400 | 391 | 391 | 43,000 | 3,910 |
| 1997-04-04 | 405 | 405 | 398 | 398 | 25,000 | 3,980 |
| 1997-04-03 | 409 | 410 | 404 | 404 | 74,000 | 4,040 |
| 1997-04-02 | 396 | 400 | 396 | 398 | 50,000 | 3,980 |
| 1997-04-01 | 396 | 400 | 392 | 396 | 214,000 | 3,960 |
| 1997-03-31 | 390 | 400 | 390 | 391 | 25,000 | 3,910 |
| 1997-03-28 | 400 | 402 | 392 | 394 | 52,000 | 3,940 |
| 1997-03-27 | 403 | 403 | 400 | 400 | 50,000 | 4,000 |
| 1997-03-26 | 403 | 405 | 400 | 405 | 35,000 | 4,050 |
| 1997-03-25 | 413 | 416 | 410 | 415 | 42,000 | 4,150 |
| 1997-03-24 | 414 | 414 | 400 | 400 | 71,000 | 4,000 |
| 1997-03-21 | 410 | 415 | 410 | 413 | 32,000 | 4,130 |
| 1997-03-19 | 420 | 425 | 410 | 410 | 69,000 | 4,100 |
| 1997-03-18 | 418 | 425 | 418 | 425 | 39,000 | 4,250 |
| 1997-03-17 | 414 | 420 | 414 | 418 | 42,000 | 4,180 |
| 1997-03-14 | 411 | 420 | 411 | 412 | 55,000 | 4,120 |
| 1997-03-13 | 425 | 427 | 420 | 420 | 27,000 | 4,200 |
| 1997-03-12 | 431 | 440 | 430 | 440 | 52,000 | 4,400 |
| 1997-03-11 | 436 | 440 | 430 | 430 | 77,000 | 4,300 |
| 1997-03-10 | 438 | 440 | 436 | 436 | 18,000 | 4,360 |
| 1997-03-07 | 438 | 438 | 438 | 438 | 39,000 | 4,380 |
| 1997-03-06 | 440 | 440 | 436 | 436 | 97,000 | 4,360 |
| 1997-03-05 | 443 | 448 | 438 | 438 | 29,000 | 4,380 |
| 1997-03-04 | 441 | 446 | 438 | 438 | 79,000 | 4,380 |
| 1997-03-03 | 452 | 454 | 438 | 438 | 76,000 | 4,380 |
| 1997-02-28 | 469 | 469 | 454 | 454 | 116,000 | 4,540 |
| 1997-02-27 | 465 | 469 | 459 | 469 | 60,000 | 4,690 |
| 1997-02-26 | 451 | 487 | 451 | 469 | 224,000 | 4,690 |
| 1997-02-25 | 435 | 450 | 435 | 448 | 489,000 | 4,480 |
| 1997-02-24 | 425 | 439 | 425 | 435 | 469,000 | 4,350 |
| 1997-02-21 | 425 | 431 | 425 | 430 | 56,000 | 4,300 |
| 1997-02-20 | 430 | 430 | 421 | 430 | 64,000 | 4,300 |
| 1997-02-19 | 422 | 422 | 416 | 421 | 54,000 | 4,210 |
| 1997-02-18 | 430 | 430 | 422 | 422 | 33,000 | 4,220 |
| 1997-02-17 | 420 | 435 | 420 | 430 | 73,000 | 4,300 |
| 1997-02-14 | 420 | 425 | 411 | 425 | 122,000 | 4,250 |
| 1997-02-13 | 423 | 430 | 420 | 420 | 122,000 | 4,200 |
| 1997-02-12 | 440 | 440 | 430 | 432 | 168,000 | 4,320 |
| 1997-02-10 | 440 | 445 | 438 | 438 | 22,000 | 4,380 |
| 1997-02-07 | 443 | 443 | 440 | 441 | 180,000 | 4,410 |
| 1997-02-06 | 445 | 446 | 441 | 442 | 104,000 | 4,420 |
| 1997-02-05 | 446 | 453 | 443 | 445 | 50,000 | 4,450 |
| 1997-02-04 | 450 | 451 | 445 | 445 | 46,000 | 4,450 |
| 1997-02-03 | 451 | 451 | 440 | 450 | 73,000 | 4,500 |
| 1997-01-31 | 440 | 455 | 436 | 451 | 87,000 | 4,510 |
| 1997-01-30 | 440 | 449 | 436 | 436 | 71,000 | 4,360 |
| 1997-01-29 | 445 | 447 | 435 | 445 | 92,000 | 4,450 |
| 1997-01-28 | 450 | 450 | 436 | 440 | 68,000 | 4,400 |
| 1997-01-27 | 437 | 440 | 435 | 435 | 44,000 | 4,350 |
| 1997-01-24 | 444 | 450 | 435 | 435 | 102,000 | 4,350 |
| 1997-01-23 | 456 | 457 | 445 | 454 | 48,000 | 4,540 |
| 1997-01-22 | 450 | 459 | 450 | 459 | 44,000 | 4,590 |
| 1997-01-21 | 451 | 458 | 450 | 451 | 30,000 | 4,510 |
| 1997-01-20 | 466 | 466 | 456 | 457 | 28,000 | 4,570 |
| 1997-01-17 | 460 | 475 | 456 | 475 | 112,000 | 4,750 |
| 1997-01-16 | 455 | 460 | 455 | 460 | 56,000 | 4,600 |
| 1997-01-14 | 460 | 470 | 450 | 455 | 100,000 | 4,550 |
| 1997-01-13 | 439 | 460 | 436 | 460 | 113,000 | 4,600 |
| 1997-01-10 | 441 | 443 | 435 | 441 | 289,000 | 4,410 |
| 1997-01-09 | 460 | 460 | 436 | 436 | 181,000 | 4,360 |
| 1997-01-08 | 480 | 485 | 455 | 455 | 111,000 | 4,550 |
| 1997-01-07 | 487 | 488 | 482 | 485 | 54,000 | 4,850 |
| 1997-01-06 | 487 | 490 | 485 | 485 | 17,000 | 4,850 |
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
