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
