6989 北陸電気工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 224 | 226 | 220 | 224 | 153,000 | 2,240 |
| 2000-12-28 | 220 | 223 | 215 | 223 | 288,000 | 2,230 |
| 2000-12-27 | 212 | 218 | 211 | 213 | 224,000 | 2,130 |
| 2000-12-26 | 208 | 212 | 204 | 209 | 127,000 | 2,090 |
| 2000-12-25 | 203 | 204 | 202 | 203 | 86,000 | 2,030 |
| 2000-12-22 | 193 | 198 | 190 | 197 | 94,000 | 1,970 |
| 2000-12-21 | 192 | 193 | 185 | 189 | 180,000 | 1,890 |
| 2000-12-20 | 195 | 202 | 195 | 202 | 157,000 | 2,020 |
| 2000-12-19 | 214 | 214 | 203 | 206 | 170,000 | 2,060 |
| 2000-12-18 | 215 | 218 | 201 | 215 | 111,000 | 2,150 |
| 2000-12-15 | 220 | 225 | 216 | 220 | 274,000 | 2,200 |
| 2000-12-14 | 228 | 240 | 223 | 226 | 1,144,000 | 2,260 |
| 2000-12-13 | 197 | 218 | 193 | 218 | 219,000 | 2,180 |
| 2000-12-12 | 189 | 199 | 189 | 194 | 90,000 | 1,940 |
| 2000-12-11 | 192 | 195 | 187 | 189 | 33,000 | 1,890 |
| 2000-12-08 | 185 | 195 | 185 | 190 | 70,000 | 1,900 |
| 2000-12-07 | 199 | 199 | 195 | 199 | 51,000 | 1,990 |
| 2000-12-06 | 201 | 205 | 200 | 201 | 67,000 | 2,010 |
| 2000-12-05 | 202 | 202 | 195 | 200 | 47,000 | 2,000 |
| 2000-12-04 | 200 | 207 | 200 | 202 | 88,000 | 2,020 |
| 2000-12-01 | 192 | 200 | 186 | 200 | 86,000 | 2,000 |
| 2000-11-30 | 186 | 190 | 185 | 190 | 31,000 | 1,900 |
| 2000-11-29 | 190 | 192 | 186 | 187 | 40,000 | 1,870 |
| 2000-11-28 | 193 | 195 | 190 | 193 | 35,000 | 1,930 |
| 2000-11-27 | 194 | 198 | 185 | 193 | 79,000 | 1,930 |
| 2000-11-24 | 191 | 194 | 190 | 194 | 31,000 | 1,940 |
| 2000-11-22 | 185 | 195 | 185 | 191 | 76,000 | 1,910 |
| 2000-11-21 | 189 | 189 | 180 | 185 | 130,000 | 1,850 |
| 2000-11-20 | 198 | 205 | 188 | 191 | 261,000 | 1,910 |
| 2000-11-17 | 167 | 168 | 161 | 168 | 90,000 | 1,680 |
| 2000-11-16 | 170 | 170 | 166 | 170 | 46,000 | 1,700 |
| 2000-11-15 | 170 | 172 | 169 | 171 | 61,000 | 1,710 |
| 2000-11-14 | 172 | 172 | 167 | 168 | 37,000 | 1,680 |
| 2000-11-13 | 171 | 173 | 166 | 173 | 28,000 | 1,730 |
| 2000-11-10 | 171 | 177 | 170 | 177 | 31,000 | 1,770 |
| 2000-11-09 | 175 | 178 | 175 | 176 | 27,000 | 1,760 |
| 2000-11-08 | 175 | 180 | 175 | 179 | 30,000 | 1,790 |
| 2000-11-07 | 180 | 180 | 170 | 177 | 31,000 | 1,770 |
| 2000-11-06 | 175 | 180 | 171 | 180 | 27,000 | 1,800 |
| 2000-11-02 | 169 | 172 | 167 | 172 | 18,000 | 1,720 |
| 2000-11-01 | 170 | 176 | 169 | 169 | 34,000 | 1,690 |
| 2000-10-31 | 173 | 173 | 168 | 170 | 15,000 | 1,700 |
| 2000-10-30 | 168 | 184 | 168 | 173 | 22,000 | 1,730 |
| 2000-10-27 | 169 | 170 | 165 | 166 | 34,000 | 1,660 |
| 2000-10-26 | 175 | 177 | 170 | 174 | 49,000 | 1,740 |
| 2000-10-25 | 176 | 178 | 176 | 176 | 19,000 | 1,760 |
| 2000-10-24 | 178 | 180 | 176 | 177 | 17,000 | 1,770 |
| 2000-10-23 | 180 | 184 | 177 | 178 | 23,000 | 1,780 |
| 2000-10-20 | 180 | 182 | 178 | 181 | 31,000 | 1,810 |
| 2000-10-19 | 178 | 178 | 170 | 170 | 34,000 | 1,700 |
| 2000-10-18 | 180 | 180 | 175 | 179 | 44,000 | 1,790 |
| 2000-10-17 | 185 | 185 | 181 | 182 | 23,000 | 1,820 |
| 2000-10-16 | 184 | 186 | 181 | 185 | 25,000 | 1,850 |
| 2000-10-13 | 179 | 181 | 177 | 180 | 75,000 | 1,800 |
| 2000-10-12 | 180 | 188 | 179 | 183 | 56,000 | 1,830 |
| 2000-10-11 | 183 | 185 | 180 | 185 | 66,000 | 1,850 |
| 2000-10-10 | 185 | 185 | 184 | 185 | 48,000 | 1,850 |
| 2000-10-06 | 188 | 190 | 185 | 186 | 54,000 | 1,860 |
| 2000-10-05 | 193 | 196 | 188 | 193 | 90,000 | 1,930 |
| 2000-10-04 | 184 | 193 | 182 | 190 | 106,000 | 1,900 |
| 2000-10-03 | 200 | 200 | 182 | 182 | 55,000 | 1,820 |
| 2000-10-02 | 200 | 202 | 196 | 198 | 42,000 | 1,980 |
| 2000-09-29 | 198 | 204 | 198 | 200 | 101,000 | 2,000 |
| 2000-09-28 | 200 | 206 | 198 | 198 | 65,000 | 1,980 |
| 2000-09-27 | 206 | 206 | 198 | 200 | 92,000 | 2,000 |
| 2000-09-26 | 208 | 210 | 208 | 210 | 38,000 | 2,100 |
| 2000-09-25 | 212 | 213 | 208 | 210 | 48,000 | 2,100 |
| 2000-09-22 | 210 | 215 | 210 | 214 | 49,000 | 2,140 |
| 2000-09-21 | 215 | 215 | 210 | 215 | 51,000 | 2,150 |
| 2000-09-20 | 210 | 215 | 207 | 209 | 61,000 | 2,090 |
| 2000-09-19 | 210 | 210 | 209 | 210 | 26,000 | 2,100 |
| 2000-09-18 | 210 | 211 | 205 | 211 | 39,000 | 2,110 |
| 2000-09-14 | 209 | 215 | 205 | 215 | 112,000 | 2,150 |
| 2000-09-13 | 207 | 209 | 207 | 209 | 23,000 | 2,090 |
| 2000-09-12 | 210 | 210 | 207 | 207 | 28,000 | 2,070 |
| 2000-09-11 | 211 | 213 | 209 | 210 | 27,000 | 2,100 |
| 2000-09-08 | 207 | 210 | 207 | 210 | 51,000 | 2,100 |
| 2000-09-07 | 209 | 210 | 207 | 207 | 34,000 | 2,070 |
| 2000-09-06 | 206 | 210 | 205 | 208 | 34,000 | 2,080 |
| 2000-09-05 | 207 | 208 | 206 | 206 | 31,000 | 2,060 |
| 2000-09-04 | 208 | 208 | 204 | 208 | 35,000 | 2,080 |
| 2000-09-01 | 213 | 215 | 204 | 209 | 43,000 | 2,090 |
| 2000-08-31 | 215 | 215 | 210 | 213 | 40,000 | 2,130 |
| 2000-08-30 | 213 | 219 | 213 | 219 | 39,000 | 2,190 |
| 2000-08-29 | 217 | 223 | 216 | 217 | 39,000 | 2,170 |
| 2000-08-28 | 225 | 229 | 222 | 222 | 78,000 | 2,220 |
| 2000-08-25 | 229 | 229 | 222 | 225 | 57,000 | 2,250 |
| 2000-08-24 | 222 | 226 | 222 | 225 | 86,000 | 2,250 |
| 2000-08-23 | 224 | 224 | 220 | 223 | 39,000 | 2,230 |
| 2000-08-22 | 215 | 220 | 215 | 219 | 20,000 | 2,190 |
| 2000-08-21 | 223 | 225 | 218 | 220 | 45,000 | 2,200 |
| 2000-08-18 | 216 | 220 | 215 | 220 | 29,000 | 2,200 |
| 2000-08-17 | 221 | 225 | 218 | 218 | 130,000 | 2,180 |
| 2000-08-16 | 220 | 221 | 217 | 220 | 59,000 | 2,200 |
| 2000-08-15 | 210 | 217 | 210 | 217 | 73,000 | 2,170 |
| 2000-08-14 | 202 | 210 | 202 | 209 | 90,000 | 2,090 |
| 2000-08-11 | 197 | 205 | 197 | 200 | 84,000 | 2,000 |
| 2000-08-10 | 198 | 200 | 195 | 200 | 75,000 | 2,000 |
| 2000-08-09 | 203 | 203 | 198 | 200 | 53,000 | 2,000 |
| 2000-08-08 | 205 | 205 | 200 | 204 | 49,000 | 2,040 |
| 2000-08-07 | 200 | 205 | 200 | 205 | 43,000 | 2,050 |
| 2000-08-04 | 200 | 208 | 195 | 204 | 95,000 | 2,040 |
| 2000-08-03 | 200 | 203 | 197 | 201 | 198,000 | 2,010 |
| 2000-08-02 | 199 | 203 | 199 | 200 | 120,000 | 2,000 |
| 2000-08-01 | 195 | 200 | 194 | 199 | 160,000 | 1,990 |
| 2000-07-31 | 196 | 196 | 188 | 195 | 109,000 | 1,950 |
| 2000-07-28 | 210 | 210 | 200 | 200 | 125,000 | 2,000 |
| 2000-07-27 | 210 | 212 | 208 | 210 | 104,000 | 2,100 |
| 2000-07-26 | 221 | 221 | 210 | 210 | 102,000 | 2,100 |
| 2000-07-25 | 210 | 220 | 206 | 220 | 82,000 | 2,200 |
| 2000-07-24 | 226 | 226 | 206 | 211 | 226,000 | 2,110 |
| 2000-07-21 | 238 | 238 | 221 | 230 | 152,000 | 2,300 |
| 2000-07-19 | 230 | 239 | 230 | 237 | 93,000 | 2,370 |
| 2000-07-18 | 248 | 248 | 236 | 240 | 104,000 | 2,400 |
| 2000-07-17 | 246 | 251 | 243 | 249 | 78,000 | 2,490 |
| 2000-07-14 | 239 | 244 | 237 | 239 | 44,000 | 2,390 |
| 2000-07-13 | 241 | 241 | 237 | 238 | 81,000 | 2,380 |
| 2000-07-12 | 249 | 250 | 240 | 242 | 144,000 | 2,420 |
| 2000-07-11 | 253 | 253 | 248 | 249 | 102,000 | 2,490 |
| 2000-07-10 | 252 | 253 | 248 | 249 | 87,000 | 2,490 |
| 2000-07-07 | 257 | 257 | 250 | 252 | 74,000 | 2,520 |
| 2000-07-06 | 255 | 256 | 250 | 253 | 76,000 | 2,530 |
| 2000-07-05 | 260 | 264 | 250 | 258 | 147,000 | 2,580 |
| 2000-07-04 | 265 | 267 | 260 | 265 | 140,000 | 2,650 |
| 2000-07-03 | 258 | 268 | 253 | 268 | 218,000 | 2,680 |
| 2000-06-30 | 248 | 254 | 248 | 248 | 59,000 | 2,480 |
| 2000-06-29 | 255 | 257 | 248 | 253 | 156,000 | 2,530 |
| 2000-06-28 | 246 | 254 | 246 | 254 | 230,000 | 2,540 |
| 2000-06-27 | 235 | 245 | 233 | 245 | 139,000 | 2,450 |
| 2000-06-26 | 235 | 235 | 228 | 231 | 122,000 | 2,310 |
| 2000-06-23 | 234 | 235 | 230 | 235 | 128,000 | 2,350 |
| 2000-06-22 | 236 | 239 | 231 | 238 | 78,000 | 2,380 |
| 2000-06-21 | 241 | 241 | 237 | 240 | 55,000 | 2,400 |
| 2000-06-20 | 238 | 243 | 238 | 243 | 62,000 | 2,430 |
| 2000-06-19 | 245 | 245 | 230 | 239 | 102,000 | 2,390 |
| 2000-06-16 | 243 | 245 | 236 | 245 | 108,000 | 2,450 |
| 2000-06-15 | 246 | 246 | 241 | 242 | 59,000 | 2,420 |
| 2000-06-14 | 253 | 254 | 240 | 246 | 89,000 | 2,460 |
| 2000-06-13 | 254 | 254 | 245 | 254 | 143,000 | 2,540 |
| 2000-06-12 | 250 | 255 | 245 | 251 | 175,000 | 2,510 |
| 2000-06-09 | 230 | 250 | 230 | 244 | 242,000 | 2,440 |
| 2000-06-08 | 227 | 228 | 225 | 228 | 66,000 | 2,280 |
| 2000-06-07 | 222 | 227 | 222 | 226 | 58,000 | 2,260 |
| 2000-06-06 | 230 | 230 | 221 | 225 | 79,000 | 2,250 |
| 2000-06-05 | 225 | 230 | 221 | 228 | 60,000 | 2,280 |
| 2000-06-02 | 225 | 225 | 217 | 225 | 79,000 | 2,250 |
| 2000-06-01 | 220 | 225 | 211 | 225 | 93,000 | 2,250 |
| 2000-05-31 | 225 | 230 | 222 | 225 | 62,000 | 2,250 |
| 2000-05-30 | 221 | 225 | 220 | 222 | 44,000 | 2,220 |
| 2000-05-29 | 216 | 222 | 214 | 220 | 37,000 | 2,200 |
| 2000-05-26 | 221 | 222 | 215 | 222 | 27,000 | 2,220 |
| 2000-05-25 | 225 | 235 | 223 | 226 | 34,000 | 2,260 |
| 2000-05-24 | 215 | 225 | 210 | 225 | 103,000 | 2,250 |
| 2000-05-23 | 225 | 230 | 217 | 225 | 106,000 | 2,250 |
| 2000-05-22 | 226 | 236 | 225 | 235 | 67,000 | 2,350 |
| 2000-05-19 | 248 | 248 | 231 | 245 | 185,000 | 2,450 |
| 2000-05-18 | 250 | 255 | 245 | 248 | 195,000 | 2,480 |
| 2000-05-17 | 258 | 265 | 244 | 245 | 500,000 | 2,450 |
| 2000-05-16 | 218 | 230 | 210 | 228 | 248,000 | 2,280 |
| 2000-05-15 | 214 | 218 | 212 | 215 | 78,000 | 2,150 |
| 2000-05-12 | 208 | 213 | 208 | 213 | 101,000 | 2,130 |
| 2000-05-11 | 210 | 215 | 206 | 206 | 20,000 | 2,060 |
| 2000-05-10 | 214 | 216 | 212 | 212 | 43,000 | 2,120 |
| 2000-05-09 | 214 | 216 | 214 | 216 | 9,000 | 2,160 |
| 2000-05-08 | 219 | 219 | 213 | 217 | 21,000 | 2,170 |
| 2000-05-02 | 219 | 219 | 210 | 219 | 50,000 | 2,190 |
| 2000-05-01 | 208 | 220 | 201 | 218 | 36,000 | 2,180 |
| 2000-04-28 | 210 | 212 | 205 | 210 | 73,000 | 2,100 |
| 2000-04-27 | 212 | 215 | 210 | 210 | 53,000 | 2,100 |
| 2000-04-26 | 219 | 219 | 212 | 217 | 37,000 | 2,170 |
| 2000-04-25 | 217 | 219 | 213 | 217 | 26,000 | 2,170 |
| 2000-04-24 | 219 | 220 | 210 | 218 | 59,000 | 2,180 |
| 2000-04-21 | 225 | 225 | 220 | 221 | 61,000 | 2,210 |
| 2000-04-20 | 217 | 225 | 215 | 224 | 134,000 | 2,240 |
| 2000-04-19 | 230 | 230 | 220 | 230 | 78,000 | 2,300 |
| 2000-04-18 | 229 | 232 | 220 | 230 | 94,000 | 2,300 |
| 2000-04-17 | 211 | 226 | 210 | 217 | 300,000 | 2,170 |
| 2000-04-14 | 248 | 248 | 245 | 246 | 74,000 | 2,460 |
| 2000-04-13 | 249 | 249 | 243 | 247 | 68,000 | 2,470 |
| 2000-04-12 | 251 | 253 | 243 | 250 | 174,000 | 2,500 |
| 2000-04-11 | 255 | 259 | 250 | 252 | 66,000 | 2,520 |
| 2000-04-10 | 256 | 260 | 250 | 255 | 152,000 | 2,550 |
| 2000-04-07 | 250 | 260 | 250 | 258 | 448,000 | 2,580 |
| 2000-04-06 | 270 | 280 | 262 | 270 | 1,118,000 | 2,700 |
| 2000-04-05 | 235 | 235 | 222 | 235 | 85,000 | 2,350 |
| 2000-04-04 | 239 | 240 | 233 | 235 | 177,000 | 2,350 |
| 2000-04-03 | 224 | 237 | 221 | 235 | 374,000 | 2,350 |
| 2000-03-31 | 214 | 222 | 210 | 219 | 165,000 | 2,190 |
| 2000-03-30 | 210 | 210 | 206 | 206 | 31,000 | 2,060 |
| 2000-03-29 | 205 | 212 | 204 | 210 | 39,000 | 2,100 |
| 2000-03-28 | 203 | 210 | 203 | 210 | 54,000 | 2,100 |
| 2000-03-27 | 202 | 206 | 202 | 203 | 54,000 | 2,030 |
| 2000-03-24 | 207 | 207 | 202 | 206 | 66,000 | 2,060 |
| 2000-03-23 | 211 | 211 | 205 | 208 | 71,000 | 2,080 |
| 2000-03-22 | 218 | 219 | 205 | 215 | 75,000 | 2,150 |
| 2000-03-21 | 214 | 220 | 212 | 218 | 84,000 | 2,180 |
| 2000-03-17 | 207 | 212 | 207 | 212 | 123,000 | 2,120 |
| 2000-03-16 | 202 | 207 | 201 | 207 | 71,000 | 2,070 |
| 2000-03-15 | 208 | 210 | 202 | 210 | 73,000 | 2,100 |
| 2000-03-14 | 201 | 214 | 200 | 210 | 79,000 | 2,100 |
| 2000-03-13 | 204 | 210 | 201 | 201 | 48,000 | 2,010 |
| 2000-03-10 | 214 | 214 | 210 | 214 | 146,000 | 2,140 |
| 2000-03-09 | 212 | 217 | 210 | 212 | 85,000 | 2,120 |
| 2000-03-08 | 211 | 216 | 201 | 214 | 42,000 | 2,140 |
| 2000-03-07 | 205 | 222 | 205 | 220 | 101,000 | 2,200 |
| 2000-03-06 | 235 | 236 | 218 | 225 | 59,000 | 2,250 |
| 2000-03-03 | 230 | 235 | 229 | 229 | 73,000 | 2,290 |
| 2000-03-02 | 230 | 239 | 230 | 237 | 109,000 | 2,370 |
| 2000-03-01 | 225 | 240 | 223 | 233 | 109,000 | 2,330 |
| 2000-02-29 | 215 | 220 | 207 | 219 | 98,000 | 2,190 |
| 2000-02-28 | 222 | 222 | 211 | 215 | 77,000 | 2,150 |
| 2000-02-25 | 201 | 210 | 200 | 207 | 109,000 | 2,070 |
| 2000-02-24 | 202 | 207 | 198 | 200 | 83,000 | 2,000 |
| 2000-02-23 | 197 | 198 | 190 | 197 | 92,000 | 1,970 |
| 2000-02-22 | 202 | 202 | 191 | 199 | 188,000 | 1,990 |
| 2000-02-21 | 203 | 217 | 202 | 205 | 135,000 | 2,050 |
| 2000-02-18 | 220 | 223 | 202 | 218 | 61,000 | 2,180 |
| 2000-02-17 | 225 | 226 | 219 | 223 | 70,000 | 2,230 |
| 2000-02-16 | 220 | 223 | 211 | 218 | 99,000 | 2,180 |
| 2000-02-15 | 243 | 243 | 225 | 225 | 158,000 | 2,250 |
| 2000-02-14 | 244 | 244 | 238 | 238 | 138,000 | 2,380 |
| 2000-02-10 | 225 | 246 | 225 | 244 | 206,000 | 2,440 |
| 2000-02-09 | 230 | 240 | 223 | 235 | 157,000 | 2,350 |
| 2000-02-08 | 225 | 242 | 220 | 240 | 418,000 | 2,400 |
| 2000-02-07 | 201 | 225 | 200 | 225 | 307,000 | 2,250 |
| 2000-02-04 | 205 | 205 | 200 | 200 | 72,000 | 2,000 |
| 2000-02-03 | 205 | 205 | 200 | 205 | 254,000 | 2,050 |
| 2000-02-02 | 182 | 210 | 180 | 204 | 143,000 | 2,040 |
| 2000-02-01 | 183 | 187 | 180 | 180 | 46,000 | 1,800 |
| 2000-01-31 | 187 | 190 | 183 | 186 | 63,000 | 1,860 |
| 2000-01-28 | 193 | 194 | 180 | 182 | 76,000 | 1,820 |
| 2000-01-27 | 191 | 195 | 191 | 191 | 32,000 | 1,910 |
| 2000-01-26 | 191 | 195 | 188 | 191 | 33,000 | 1,910 |
| 2000-01-25 | 191 | 198 | 191 | 196 | 17,000 | 1,960 |
| 2000-01-24 | 196 | 203 | 190 | 200 | 43,000 | 2,000 |
| 2000-01-21 | 205 | 207 | 199 | 203 | 98,000 | 2,030 |
| 2000-01-20 | 208 | 208 | 201 | 204 | 103,000 | 2,040 |
| 2000-01-19 | 196 | 205 | 195 | 198 | 107,000 | 1,980 |
| 2000-01-18 | 178 | 197 | 175 | 192 | 135,000 | 1,920 |
| 2000-01-17 | 170 | 175 | 169 | 173 | 123,000 | 1,730 |
| 2000-01-14 | 162 | 171 | 162 | 168 | 174,000 | 1,680 |
| 2000-01-13 | 166 | 168 | 160 | 162 | 67,000 | 1,620 |
| 2000-01-12 | 156 | 170 | 155 | 166 | 75,000 | 1,660 |
| 2000-01-11 | 161 | 163 | 160 | 160 | 66,000 | 1,600 |
| 2000-01-07 | 155 | 156 | 153 | 155 | 64,000 | 1,550 |
| 2000-01-06 | 161 | 161 | 155 | 156 | 41,000 | 1,560 |
| 2000-01-05 | 155 | 164 | 153 | 164 | 84,000 | 1,640 |
| 2000-01-04 | 158 | 165 | 155 | 164 | 58,000 | 1,640 |
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
