6989 北陸電気工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	163	173	160	165	36,000	1,650
1999-12-29	160	169	160	160	117,000	1,600
1999-12-28	163	166	162	162	37,000	1,620
1999-12-27	171	172	162	162	62,000	1,620
1999-12-24	169	169	161	167	40,000	1,670
1999-12-22	156	170	156	163	71,000	1,630
1999-12-21	170	171	150	166	144,000	1,660
1999-12-20	172	175	170	171	67,000	1,710
1999-12-17	171	185	171	171	77,000	1,710
1999-12-16	179	180	170	171	34,000	1,710
1999-12-15	186	186	176	178	29,000	1,780
1999-12-14	189	189	181	188	11,000	1,880
1999-12-13	187	189	179	189	37,000	1,890
1999-12-10	190	190	175	187	108,000	1,870
1999-12-09	188	190	188	188	93,000	1,880
1999-12-08	181	189	178	188	74,000	1,880
1999-12-07	186	190	184	187	40,000	1,870
1999-12-06	180	185	180	184	36,000	1,840
1999-12-03	183	184	178	183	16,000	1,830
1999-12-02	184	184	176	184	27,000	1,840
1999-12-01	177	184	175	184	34,000	1,840
1999-11-30	176	184	175	184	38,000	1,840
1999-11-29	185	185	176	184	40,000	1,840
1999-11-26	189	190	177	187	49,000	1,870
1999-11-25	180	190	180	190	17,000	1,900
1999-11-24	190	193	185	190	50,000	1,900
1999-11-22	187	193	185	193	46,000	1,930
1999-11-19	197	197	180	185	99,000	1,850
1999-11-18	185	195	182	192	78,000	1,920
1999-11-17	174	191	173	185	83,000	1,850
1999-11-16	177	178	171	171	39,000	1,710
1999-11-15	185	185	175	180	70,000	1,800
1999-11-12	185	190	180	185	108,000	1,850
1999-11-11	199	199	185	185	53,000	1,850
1999-11-10	200	200	192	200	32,000	2,000
1999-11-09	210	210	199	199	71,000	1,990
1999-11-08	213	217	200	203	20,000	2,030
1999-11-05	212	215	195	213	111,000	2,130
1999-11-04	212	222	212	218	56,000	2,180
1999-11-02	218	218	211	218	36,000	2,180
1999-11-01	225	229	220	220	29,000	2,200
1999-10-29	213	225	207	225	52,000	2,250
1999-10-28	205	212	202	212	34,000	2,120
1999-10-27	210	210	202	203	65,000	2,030
1999-10-26	209	216	206	211	53,000	2,110
1999-10-25	223	224	206	208	109,000	2,080
1999-10-22	225	228	225	225	105,000	2,250
1999-10-21	229	245	225	226	72,000	2,260
1999-10-20	224	228	224	228	67,000	2,280
1999-10-19	221	225	221	225	25,000	2,250
1999-10-18	220	224	220	221	50,000	2,210
1999-10-15	224	227	224	227	40,000	2,270
1999-10-14	222	228	221	225	61,000	2,250
1999-10-13	224	224	221	223	58,000	2,230
1999-10-12	238	239	221	224	52,000	2,240
1999-10-08	234	238	233	238	74,000	2,380
1999-10-07	233	237	233	236	38,000	2,360
1999-10-06	240	240	235	238	42,000	2,380
1999-10-05	240	245	240	243	21,000	2,430
1999-10-04	245	249	240	240	51,000	2,400
1999-10-01	245	246	235	245	82,000	2,450
1999-09-30	242	250	238	248	27,000	2,480
1999-09-29	245	245	238	238	61,000	2,380
1999-09-28	245	250	245	245	25,000	2,450
1999-09-27	245	255	241	245	48,000	2,450
1999-09-24	243	243	237	238	51,000	2,380
1999-09-22	235	255	235	240	67,000	2,400
1999-09-21	261	270	260	260	74,000	2,600
1999-09-20	280	281	260	261	77,000	2,610
1999-09-17	240	255	230	250	148,000	2,500
1999-09-16	240	242	229	230	164,000	2,300
1999-09-14	260	260	243	243	183,000	2,430
1999-09-13	269	270	260	269	62,000	2,690
1999-09-10	275	275	265	271	166,000	2,710
1999-09-09	278	278	270	275	93,000	2,750
1999-09-08	279	279	275	278	53,000	2,780
1999-09-07	281	283	275	277	61,000	2,770
1999-09-06	280	297	280	280	87,000	2,800
1999-09-03	280	285	280	280	59,000	2,800
1999-09-02	290	292	284	285	66,000	2,850
1999-09-01	285	292	283	292	40,000	2,920
1999-08-31	292	297	285	290	49,000	2,900
1999-08-30	290	299	290	297	37,000	2,970
1999-08-27	302	307	294	299	40,000	2,990
1999-08-26	306	306	298	300	82,000	3,000
1999-08-25	309	315	300	303	67,000	3,030
1999-08-24	315	335	313	324	142,000	3,240
1999-08-23	302	335	300	335	207,000	3,350
1999-08-20	273	300	273	300	141,000	3,000
1999-08-19	284	286	271	275	56,000	2,750
1999-08-18	301	301	288	288	123,000	2,880
1999-08-17	313	313	294	294	118,000	2,940
1999-08-16	301	308	296	306	183,000	3,060
1999-08-13	299	304	290	303	66,000	3,030
1999-08-12	294	299	287	298	77,000	2,980
1999-08-11	292	299	285	287	64,000	2,870
1999-08-10	297	305	287	299	71,000	2,990
1999-08-09	263	282	263	282	32,000	2,820
1999-08-06	260	265	255	263	121,000	2,630
1999-08-05	270	270	251	254	263,000	2,540
1999-08-04	285	285	275	275	140,000	2,750
1999-08-03	290	294	276	285	221,000	2,850
1999-08-02	308	308	290	295	53,000	2,950
1999-07-30	310	320	300	314	127,000	3,140
1999-07-29	314	325	313	318	71,000	3,180
1999-07-28	301	320	301	312	71,000	3,120
1999-07-27	298	304	297	300	166,000	3,000
1999-07-26	302	306	295	297	137,000	2,970
1999-07-23	310	310	298	305	145,000	3,050
1999-07-22	329	330	320	324	182,000	3,240
1999-07-21	317	330	317	330	300,000	3,300
1999-07-19	377	377	345	347	219,000	3,470
1999-07-16	360	395	360	378	686,000	3,780
1999-07-15	353	365	340	365	531,000	3,650
1999-07-14	334	355	332	355	787,000	3,550
1999-07-13	302	333	302	326	774,000	3,260
1999-07-12	295	297	290	294	160,000	2,940
1999-07-09	285	298	265	298	337,000	2,980
1999-07-08	305	305	290	294	156,000	2,940
1999-07-07	301	305	291	305	449,000	3,050
1999-07-06	259	306	255	306	715,000	3,060
1999-07-05	244	265	241	264	281,000	2,640
1999-07-02	250	252	230	244	175,000	2,440
1999-07-01	244	256	241	250	667,000	2,500
1999-06-30	232	245	231	234	622,000	2,340
1999-06-29	203	230	203	229	270,000	2,290
1999-06-28	203	207	202	203	53,000	2,030
1999-06-25	210	210	203	203	74,000	2,030
1999-06-24	210	215	209	210	112,000	2,100
1999-06-23	214	217	211	213	103,000	2,130
1999-06-22	224	224	210	215	125,000	2,150
1999-06-21	210	224	210	219	198,000	2,190
1999-06-18	205	215	204	208	357,000	2,080
1999-06-17	220	225	195	204	669,000	2,040
1999-06-16	171	221	171	219	763,000	2,190
1999-06-15	170	175	170	171	31,000	1,710
1999-06-14	175	175	168	170	40,000	1,700
1999-06-11	176	177	165	165	105,000	1,650
1999-06-10	170	174	170	171	52,000	1,710
1999-06-09	165	168	162	168	38,000	1,680
1999-06-08	159	165	159	165	16,000	1,650
1999-06-07	158	166	157	157	21,000	1,570
1999-06-04	157	158	156	157	22,000	1,570
1999-06-03	163	163	156	157	21,000	1,570
1999-06-02	158	165	158	165	14,000	1,650
1999-06-01	158	158	152	158	42,000	1,580
1999-05-31	168	168	158	158	69,000	1,580
1999-05-28	163	163	160	163	58,000	1,630
1999-05-27	160	170	158	158	35,000	1,580
1999-05-26	160	169	160	160	109,000	1,600
1999-05-25	163	163	161	161	24,000	1,610
1999-05-24	171	172	162	171	39,000	1,710
1999-05-21	167	169	162	167	67,000	1,670
1999-05-20	166	170	162	162	69,000	1,620
1999-05-19	170	175	166	168	49,000	1,680
1999-05-18	171	172	170	170	28,000	1,700
1999-05-17	175	175	170	171	40,000	1,710
1999-05-14	180	180	175	177	14,000	1,770
1999-05-13	180	180	170	180	39,000	1,800
1999-05-12	179	179	175	178	52,000	1,780
1999-05-11	182	185	178	178	77,000	1,780
1999-05-10	169	178	169	178	88,000	1,780
1999-05-07	171	171	168	168	74,000	1,680
1999-05-06	172	173	170	171	39,000	1,710
1999-04-30	168	174	165	165	57,000	1,650
1999-04-28	171	172	169	169	32,000	1,690
1999-04-27	173	175	170	170	34,000	1,700
1999-04-26	168	176	168	168	38,000	1,680
1999-04-23	170	174	166	173	29,000	1,730
1999-04-22	167	170	166	170	42,000	1,700
1999-04-21	173	173	167	167	30,000	1,670
1999-04-20	170	175	170	174	40,000	1,740
1999-04-19	177	177	170	170	39,000	1,700
1999-04-16	171	178	171	178	14,000	1,780
1999-04-15	166	180	166	180	89,000	1,800
1999-04-14	178	183	170	180	112,000	1,800
1999-04-13	178	186	178	178	59,000	1,780
1999-04-12	183	190	178	178	133,000	1,780
1999-04-09	180	187	180	183	186,000	1,830
1999-04-08	175	183	173	175	202,000	1,750
1999-04-07	168	174	168	173	86,000	1,730
1999-04-06	174	175	165	168	121,000	1,680
1999-04-05	169	169	161	165	173,000	1,650
1999-04-02	160	160	156	159	92,000	1,590
1999-04-01	156	157	151	155	67,000	1,550
1999-03-31	161	161	155	156	46,000	1,560
1999-03-30	159	168	146	156	251,000	1,560
1999-03-29	145	159	140	158	158,000	1,580
1999-03-26	139	144	139	144	41,000	1,440
1999-03-25	139	144	139	139	29,000	1,390
1999-03-24	139	149	137	139	34,000	1,390
1999-03-23	150	154	138	139	103,000	1,390
1999-03-19	150	154	144	145	42,000	1,450
1999-03-18	158	159	153	154	102,000	1,540
1999-03-17	155	157	149	157	151,000	1,570
1999-03-16	143	156	143	150	190,000	1,500
1999-03-15	143	146	138	141	47,000	1,410
1999-03-12	140	144	139	140	70,000	1,400
1999-03-11	149	149	137	145	100,000	1,450
1999-03-10	142	149	141	147	249,000	1,470
1999-03-09	133	139	133	139	38,000	1,390
1999-03-08	139	140	131	136	50,000	1,360
1999-03-05	130	135	130	135	47,000	1,350
1999-03-04	134	134	131	131	30,000	1,310
1999-03-03	134	135	132	133	24,000	1,330
1999-03-02	133	135	131	135	18,000	1,350
1999-03-01	139	139	131	131	45,000	1,310
1999-02-26	132	139	130	139	114,000	1,390
1999-02-25	130	134	129	129	20,000	1,290
1999-02-24	131	133	131	133	29,000	1,330
1999-02-23	131	133	129	131	31,000	1,310
1999-02-22	128	130	127	130	9,000	1,300
1999-02-19	128	133	126	128	19,000	1,280
1999-02-18	127	133	127	133	20,000	1,330
1999-02-17	130	134	128	128	28,000	1,280
1999-02-16	134	135	129	133	42,000	1,330
1999-02-15	129	129	125	126	54,000	1,260
1999-02-12	140	144	127	127	144,000	1,270
1999-02-10	126	139	125	139	137,000	1,390
1999-02-09	130	135	124	132	65,000	1,320
1999-02-08	130	130	130	130	5,000	1,300
1999-02-05	132	132	130	132	10,000	1,320
1999-02-04	131	134	131	131	29,000	1,310
1999-02-03	135	135	132	133	18,000	1,330
1999-02-02	143	143	137	137	20,000	1,370
1999-02-01	144	144	138	138	28,000	1,380
1999-01-29	143	143	140	143	29,000	1,430
1999-01-28	133	143	132	143	74,000	1,430
1999-01-27	137	137	132	132	21,000	1,320
1999-01-26	137	138	137	138	17,000	1,380
1999-01-25	133	140	132	137	14,000	1,370
1999-01-22	137	139	132	132	9,000	1,320
1999-01-21	141	141	131	133	60,000	1,330
1999-01-20	140	141	138	140	53,000	1,400
1999-01-19	135	145	131	138	145,000	1,380
1999-01-18	129	135	125	135	70,000	1,350
1999-01-14	127	130	125	129	35,000	1,290
1999-01-13	127	129	127	129	6,000	1,290
1999-01-12	129	130	127	129	24,000	1,290
1999-01-11	124	130	124	130	27,000	1,300
1999-01-08	126	126	123	123	45,000	1,230
1999-01-07	123	133	123	125	44,000	1,250
1999-01-06	122	122	120	120	40,000	1,200
1999-01-05	129	129	121	121	38,000	1,210
1999-01-04	135	135	129	129	22,000	1,290

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