6989 北陸電気工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 77 | 78 | 76 | 78 | 132,000 | 780 |
| 2001-12-27 | 77 | 77 | 65 | 75 | 122,000 | 750 |
| 2001-12-26 | 64 | 68 | 64 | 67 | 20,000 | 670 |
| 2001-12-25 | 69 | 69 | 64 | 68 | 76,000 | 680 |
| 2001-12-21 | 62 | 64 | 59 | 64 | 142,000 | 640 |
| 2001-12-20 | 54 | 62 | 53 | 61 | 118,000 | 610 |
| 2001-12-19 | 55 | 59 | 50 | 54 | 314,000 | 540 |
| 2001-12-18 | 68 | 69 | 61 | 62 | 205,000 | 620 |
| 2001-12-17 | 73 | 73 | 68 | 70 | 106,000 | 700 |
| 2001-12-14 | 68 | 80 | 68 | 72 | 203,000 | 720 |
| 2001-12-13 | 76 | 78 | 73 | 78 | 69,000 | 780 |
| 2001-12-12 | 76 | 83 | 74 | 74 | 138,000 | 740 |
| 2001-12-11 | 83 | 83 | 76 | 76 | 41,000 | 760 |
| 2001-12-10 | 85 | 85 | 80 | 84 | 52,000 | 840 |
| 2001-12-07 | 81 | 86 | 81 | 85 | 69,000 | 850 |
| 2001-12-06 | 80 | 86 | 77 | 83 | 184,000 | 830 |
| 2001-12-05 | 75 | 79 | 75 | 79 | 116,000 | 790 |
| 2001-12-04 | 83 | 83 | 76 | 80 | 165,000 | 800 |
| 2001-12-03 | 90 | 90 | 81 | 85 | 212,000 | 850 |
| 2001-11-30 | 96 | 96 | 90 | 90 | 146,000 | 900 |
| 2001-11-29 | 100 | 101 | 97 | 99 | 86,000 | 990 |
| 2001-11-28 | 108 | 117 | 105 | 108 | 177,000 | 1,080 |
| 2001-11-27 | 105 | 110 | 101 | 108 | 96,000 | 1,080 |
| 2001-11-26 | 102 | 106 | 102 | 105 | 57,000 | 1,050 |
| 2001-11-22 | 100 | 103 | 100 | 102 | 75,000 | 1,020 |
| 2001-11-21 | 102 | 102 | 90 | 100 | 189,000 | 1,000 |
| 2001-11-20 | 106 | 108 | 105 | 105 | 88,000 | 1,050 |
| 2001-11-19 | 109 | 110 | 105 | 106 | 67,000 | 1,060 |
| 2001-11-16 | 116 | 116 | 108 | 108 | 162,000 | 1,080 |
| 2001-11-15 | 111 | 116 | 111 | 116 | 27,000 | 1,160 |
| 2001-11-14 | 113 | 113 | 111 | 111 | 32,000 | 1,110 |
| 2001-11-13 | 111 | 115 | 106 | 115 | 30,000 | 1,150 |
| 2001-11-12 | 114 | 114 | 111 | 111 | 21,000 | 1,110 |
| 2001-11-09 | 119 | 119 | 111 | 115 | 37,000 | 1,150 |
| 2001-11-08 | 123 | 123 | 118 | 120 | 55,000 | 1,200 |
| 2001-11-07 | 121 | 124 | 120 | 121 | 39,000 | 1,210 |
| 2001-11-06 | 122 | 123 | 120 | 122 | 21,000 | 1,220 |
| 2001-11-05 | 120 | 123 | 119 | 123 | 48,000 | 1,230 |
| 2001-11-02 | 122 | 125 | 120 | 120 | 65,000 | 1,200 |
| 2001-11-01 | 120 | 121 | 119 | 121 | 26,000 | 1,210 |
| 2001-10-31 | 121 | 122 | 120 | 121 | 48,000 | 1,210 |
| 2001-10-30 | 128 | 130 | 119 | 121 | 29,000 | 1,210 |
| 2001-10-29 | 131 | 134 | 131 | 133 | 20,000 | 1,330 |
| 2001-10-26 | 135 | 135 | 131 | 131 | 66,000 | 1,310 |
| 2001-10-25 | 130 | 133 | 129 | 132 | 27,000 | 1,320 |
| 2001-10-24 | 127 | 130 | 127 | 130 | 65,000 | 1,300 |
| 2001-10-23 | 122 | 130 | 121 | 129 | 35,000 | 1,290 |
| 2001-10-22 | 118 | 125 | 118 | 123 | 42,000 | 1,230 |
| 2001-10-19 | 120 | 122 | 119 | 119 | 71,000 | 1,190 |
| 2001-10-18 | 126 | 126 | 119 | 119 | 68,000 | 1,190 |
| 2001-10-17 | 127 | 130 | 126 | 126 | 58,000 | 1,260 |
| 2001-10-16 | 129 | 129 | 128 | 128 | 13,000 | 1,280 |
| 2001-10-15 | 128 | 129 | 128 | 129 | 27,000 | 1,290 |
| 2001-10-12 | 125 | 130 | 123 | 130 | 41,000 | 1,300 |
| 2001-10-11 | 121 | 127 | 120 | 125 | 32,000 | 1,250 |
| 2001-10-10 | 125 | 125 | 122 | 122 | 23,000 | 1,220 |
| 2001-10-09 | 126 | 127 | 125 | 126 | 31,000 | 1,260 |
| 2001-10-05 | 127 | 130 | 126 | 129 | 40,000 | 1,290 |
| 2001-10-04 | 129 | 130 | 127 | 127 | 40,000 | 1,270 |
| 2001-10-03 | 126 | 129 | 125 | 128 | 31,000 | 1,280 |
| 2001-10-02 | 124 | 125 | 117 | 125 | 33,000 | 1,250 |
| 2001-10-01 | 120 | 125 | 117 | 124 | 28,000 | 1,240 |
| 2001-09-28 | 118 | 120 | 110 | 120 | 70,000 | 1,200 |
| 2001-09-27 | 119 | 119 | 110 | 112 | 47,000 | 1,120 |
| 2001-09-26 | 121 | 121 | 115 | 118 | 16,000 | 1,180 |
| 2001-09-25 | 127 | 127 | 120 | 120 | 41,000 | 1,200 |
| 2001-09-21 | 120 | 120 | 113 | 117 | 45,000 | 1,170 |
| 2001-09-20 | 122 | 122 | 120 | 122 | 52,000 | 1,220 |
| 2001-09-19 | 120 | 124 | 120 | 122 | 21,000 | 1,220 |
| 2001-09-18 | 112 | 125 | 112 | 120 | 32,000 | 1,200 |
| 2001-09-17 | 125 | 125 | 112 | 112 | 28,000 | 1,120 |
| 2001-09-14 | 119 | 127 | 119 | 125 | 85,000 | 1,250 |
| 2001-09-13 | 109 | 118 | 109 | 118 | 54,000 | 1,180 |
| 2001-09-12 | 103 | 118 | 103 | 109 | 73,000 | 1,090 |
| 2001-09-11 | 126 | 126 | 123 | 124 | 27,000 | 1,240 |
| 2001-09-10 | 122 | 127 | 122 | 126 | 29,000 | 1,260 |
| 2001-09-07 | 131 | 131 | 128 | 128 | 43,000 | 1,280 |
| 2001-09-06 | 134 | 134 | 133 | 134 | 60,000 | 1,340 |
| 2001-09-05 | 140 | 140 | 133 | 133 | 48,000 | 1,330 |
| 2001-09-04 | 140 | 141 | 130 | 140 | 87,000 | 1,400 |
| 2001-09-03 | 148 | 148 | 140 | 144 | 32,000 | 1,440 |
| 2001-08-31 | 150 | 153 | 147 | 150 | 37,000 | 1,500 |
| 2001-08-30 | 150 | 151 | 150 | 151 | 24,000 | 1,510 |
| 2001-08-29 | 159 | 159 | 150 | 155 | 75,000 | 1,550 |
| 2001-08-28 | 160 | 160 | 156 | 159 | 25,000 | 1,590 |
| 2001-08-27 | 151 | 166 | 151 | 156 | 65,000 | 1,560 |
| 2001-08-24 | 152 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2001-08-23 | 152 | 154 | 151 | 152 | 78,000 | 1,520 |
| 2001-08-22 | 154 | 154 | 151 | 152 | 14,000 | 1,520 |
| 2001-08-21 | 150 | 153 | 150 | 151 | 28,000 | 1,510 |
| 2001-08-20 | 153 | 154 | 151 | 151 | 40,000 | 1,510 |
| 2001-08-17 | 155 | 158 | 153 | 158 | 121,000 | 1,580 |
| 2001-08-16 | 163 | 163 | 158 | 159 | 46,000 | 1,590 |
| 2001-08-15 | 165 | 165 | 163 | 163 | 11,000 | 1,630 |
| 2001-08-14 | 162 | 165 | 162 | 163 | 19,000 | 1,630 |
| 2001-08-13 | 162 | 163 | 159 | 161 | 30,000 | 1,610 |
| 2001-08-10 | 165 | 166 | 162 | 162 | 79,000 | 1,620 |
| 2001-08-09 | 171 | 172 | 169 | 169 | 23,000 | 1,690 |
| 2001-08-08 | 171 | 172 | 171 | 171 | 17,000 | 1,710 |
| 2001-08-07 | 168 | 172 | 168 | 172 | 22,000 | 1,720 |
| 2001-08-06 | 167 | 173 | 167 | 173 | 6,000 | 1,730 |
| 2001-08-03 | 166 | 178 | 166 | 176 | 15,000 | 1,760 |
| 2001-08-02 | 179 | 183 | 175 | 181 | 36,000 | 1,810 |
| 2001-08-01 | 171 | 174 | 170 | 174 | 31,000 | 1,740 |
| 2001-07-31 | 170 | 171 | 164 | 170 | 36,000 | 1,700 |
| 2001-07-30 | 169 | 169 | 161 | 165 | 55,000 | 1,650 |
| 2001-07-27 | 174 | 179 | 171 | 179 | 32,000 | 1,790 |
| 2001-07-26 | 167 | 170 | 167 | 169 | 34,000 | 1,690 |
| 2001-07-25 | 165 | 169 | 165 | 169 | 36,000 | 1,690 |
| 2001-07-24 | 164 | 170 | 161 | 170 | 72,000 | 1,700 |
| 2001-07-23 | 176 | 176 | 165 | 174 | 48,000 | 1,740 |
| 2001-07-19 | 176 | 177 | 175 | 176 | 29,000 | 1,760 |
| 2001-07-18 | 176 | 181 | 175 | 177 | 38,000 | 1,770 |
| 2001-07-17 | 180 | 182 | 180 | 180 | 38,000 | 1,800 |
| 2001-07-16 | 183 | 184 | 180 | 180 | 6,000 | 1,800 |
| 2001-07-13 | 182 | 184 | 181 | 181 | 10,000 | 1,810 |
| 2001-07-12 | 178 | 180 | 176 | 180 | 22,000 | 1,800 |
| 2001-07-11 | 180 | 180 | 177 | 178 | 18,000 | 1,780 |
| 2001-07-10 | 175 | 185 | 175 | 185 | 21,000 | 1,850 |
| 2001-07-09 | 180 | 181 | 175 | 179 | 59,000 | 1,790 |
| 2001-07-06 | 185 | 185 | 182 | 182 | 57,000 | 1,820 |
| 2001-07-05 | 188 | 188 | 186 | 186 | 42,000 | 1,860 |
| 2001-07-04 | 190 | 194 | 188 | 188 | 29,000 | 1,880 |
| 2001-07-03 | 193 | 193 | 190 | 193 | 52,000 | 1,930 |
| 2001-07-02 | 198 | 198 | 193 | 193 | 25,000 | 1,930 |
| 2001-06-29 | 197 | 198 | 196 | 198 | 39,000 | 1,980 |
| 2001-06-28 | 197 | 197 | 193 | 197 | 29,000 | 1,970 |
| 2001-06-27 | 197 | 197 | 193 | 193 | 18,000 | 1,930 |
| 2001-06-26 | 199 | 199 | 195 | 196 | 18,000 | 1,960 |
| 2001-06-25 | 198 | 198 | 197 | 197 | 16,000 | 1,970 |
| 2001-06-22 | 197 | 198 | 191 | 198 | 37,000 | 1,980 |
| 2001-06-21 | 192 | 192 | 188 | 188 | 25,000 | 1,880 |
| 2001-06-20 | 190 | 190 | 184 | 184 | 66,000 | 1,840 |
| 2001-06-19 | 195 | 196 | 192 | 192 | 44,000 | 1,920 |
| 2001-06-18 | 196 | 200 | 193 | 197 | 34,000 | 1,970 |
| 2001-06-15 | 200 | 201 | 196 | 196 | 74,000 | 1,960 |
| 2001-06-14 | 200 | 202 | 200 | 202 | 105,000 | 2,020 |
| 2001-06-13 | 203 | 203 | 201 | 201 | 37,000 | 2,010 |
| 2001-06-12 | 205 | 205 | 203 | 204 | 48,000 | 2,040 |
| 2001-06-11 | 205 | 206 | 204 | 206 | 25,000 | 2,060 |
| 2001-06-08 | 203 | 207 | 203 | 206 | 133,000 | 2,060 |
| 2001-06-07 | 203 | 208 | 203 | 203 | 19,000 | 2,030 |
| 2001-06-06 | 208 | 208 | 206 | 208 | 71,000 | 2,080 |
| 2001-06-05 | 209 | 209 | 206 | 209 | 33,000 | 2,090 |
| 2001-06-04 | 209 | 211 | 209 | 211 | 26,000 | 2,110 |
| 2001-06-01 | 210 | 215 | 210 | 210 | 63,000 | 2,100 |
| 2001-05-31 | 211 | 213 | 210 | 211 | 171,000 | 2,110 |
| 2001-05-30 | 218 | 219 | 217 | 217 | 56,000 | 2,170 |
| 2001-05-29 | 221 | 223 | 220 | 220 | 93,000 | 2,200 |
| 2001-05-28 | 221 | 221 | 218 | 220 | 49,000 | 2,200 |
| 2001-05-25 | 218 | 223 | 218 | 221 | 83,000 | 2,210 |
| 2001-05-24 | 220 | 221 | 218 | 218 | 33,000 | 2,180 |
| 2001-05-23 | 222 | 225 | 221 | 221 | 44,000 | 2,210 |
| 2001-05-22 | 225 | 226 | 221 | 221 | 64,000 | 2,210 |
| 2001-05-21 | 221 | 226 | 220 | 225 | 82,000 | 2,250 |
| 2001-05-18 | 221 | 226 | 220 | 222 | 83,000 | 2,220 |
| 2001-05-17 | 230 | 230 | 221 | 227 | 80,000 | 2,270 |
| 2001-05-16 | 226 | 226 | 222 | 223 | 82,000 | 2,230 |
| 2001-05-15 | 222 | 226 | 222 | 226 | 65,000 | 2,260 |
| 2001-05-14 | 221 | 224 | 221 | 221 | 69,000 | 2,210 |
| 2001-05-11 | 221 | 224 | 221 | 222 | 47,000 | 2,220 |
| 2001-05-10 | 226 | 226 | 221 | 225 | 74,000 | 2,250 |
| 2001-05-09 | 226 | 226 | 223 | 225 | 77,000 | 2,250 |
| 2001-05-08 | 236 | 237 | 225 | 225 | 94,000 | 2,250 |
| 2001-05-07 | 240 | 246 | 239 | 240 | 206,000 | 2,400 |
| 2001-05-02 | 244 | 244 | 235 | 240 | 165,000 | 2,400 |
| 2001-05-01 | 233 | 244 | 233 | 239 | 320,000 | 2,390 |
| 2001-04-27 | 230 | 231 | 226 | 230 | 105,000 | 2,300 |
| 2001-04-26 | 230 | 230 | 227 | 229 | 168,000 | 2,290 |
| 2001-04-25 | 230 | 230 | 225 | 227 | 115,000 | 2,270 |
| 2001-04-24 | 225 | 230 | 225 | 230 | 66,000 | 2,300 |
| 2001-04-23 | 229 | 230 | 225 | 228 | 91,000 | 2,280 |
| 2001-04-20 | 229 | 233 | 224 | 228 | 321,000 | 2,280 |
| 2001-04-19 | 228 | 228 | 222 | 227 | 243,000 | 2,270 |
| 2001-04-18 | 218 | 221 | 217 | 221 | 131,000 | 2,210 |
| 2001-04-17 | 215 | 218 | 214 | 218 | 68,000 | 2,180 |
| 2001-04-16 | 212 | 217 | 212 | 214 | 63,000 | 2,140 |
| 2001-04-13 | 217 | 217 | 214 | 214 | 66,000 | 2,140 |
| 2001-04-12 | 215 | 217 | 211 | 211 | 71,000 | 2,110 |
| 2001-04-11 | 215 | 217 | 212 | 212 | 71,000 | 2,120 |
| 2001-04-10 | 211 | 215 | 210 | 211 | 29,000 | 2,110 |
| 2001-04-09 | 215 | 216 | 211 | 212 | 46,000 | 2,120 |
| 2001-04-06 | 219 | 222 | 215 | 216 | 295,000 | 2,160 |
| 2001-04-05 | 210 | 215 | 208 | 213 | 143,000 | 2,130 |
| 2001-04-04 | 209 | 209 | 205 | 205 | 89,000 | 2,050 |
| 2001-04-03 | 203 | 206 | 203 | 206 | 38,000 | 2,060 |
| 2001-04-02 | 204 | 205 | 201 | 203 | 46,000 | 2,030 |
| 2001-03-30 | 210 | 210 | 204 | 206 | 80,000 | 2,060 |
| 2001-03-29 | 213 | 213 | 208 | 210 | 71,000 | 2,100 |
| 2001-03-28 | 213 | 216 | 210 | 215 | 102,000 | 2,150 |
| 2001-03-27 | 216 | 216 | 210 | 212 | 49,000 | 2,120 |
| 2001-03-26 | 202 | 215 | 202 | 214 | 264,000 | 2,140 |
| 2001-03-23 | 200 | 207 | 200 | 206 | 50,000 | 2,060 |
| 2001-03-22 | 205 | 207 | 198 | 205 | 56,000 | 2,050 |
| 2001-03-21 | 195 | 206 | 195 | 206 | 73,000 | 2,060 |
| 2001-03-19 | 198 | 200 | 195 | 195 | 31,000 | 1,950 |
| 2001-03-16 | 200 | 200 | 197 | 198 | 22,000 | 1,980 |
| 2001-03-15 | 190 | 195 | 190 | 195 | 72,000 | 1,950 |
| 2001-03-14 | 196 | 202 | 196 | 197 | 65,000 | 1,970 |
| 2001-03-13 | 198 | 200 | 191 | 200 | 83,000 | 2,000 |
| 2001-03-12 | 205 | 206 | 200 | 201 | 103,000 | 2,010 |
| 2001-03-09 | 205 | 207 | 201 | 207 | 134,000 | 2,070 |
| 2001-03-08 | 206 | 206 | 202 | 203 | 62,000 | 2,030 |
| 2001-03-07 | 200 | 202 | 200 | 202 | 29,000 | 2,020 |
| 2001-03-06 | 192 | 202 | 192 | 198 | 111,000 | 1,980 |
| 2001-03-05 | 200 | 200 | 195 | 196 | 85,000 | 1,960 |
| 2001-03-02 | 205 | 205 | 200 | 200 | 88,000 | 2,000 |
| 2001-03-01 | 210 | 210 | 205 | 209 | 90,000 | 2,090 |
| 2001-02-28 | 211 | 212 | 207 | 210 | 149,000 | 2,100 |
| 2001-02-27 | 212 | 214 | 210 | 211 | 71,000 | 2,110 |
| 2001-02-26 | 213 | 215 | 211 | 212 | 85,000 | 2,120 |
| 2001-02-23 | 202 | 215 | 202 | 213 | 179,000 | 2,130 |
| 2001-02-22 | 207 | 207 | 201 | 201 | 127,000 | 2,010 |
| 2001-02-21 | 207 | 208 | 206 | 207 | 94,000 | 2,070 |
| 2001-02-20 | 212 | 212 | 207 | 207 | 67,000 | 2,070 |
| 2001-02-19 | 211 | 213 | 210 | 212 | 151,000 | 2,120 |
| 2001-02-16 | 207 | 214 | 204 | 211 | 358,000 | 2,110 |
| 2001-02-15 | 201 | 204 | 200 | 203 | 140,000 | 2,030 |
| 2001-02-14 | 204 | 204 | 201 | 201 | 44,000 | 2,010 |
| 2001-02-13 | 202 | 205 | 201 | 201 | 79,000 | 2,010 |
| 2001-02-09 | 200 | 200 | 195 | 200 | 149,000 | 2,000 |
| 2001-02-08 | 208 | 208 | 201 | 202 | 68,000 | 2,020 |
| 2001-02-07 | 206 | 208 | 202 | 207 | 102,000 | 2,070 |
| 2001-02-06 | 202 | 208 | 202 | 205 | 29,000 | 2,050 |
| 2001-02-05 | 201 | 204 | 200 | 204 | 49,000 | 2,040 |
| 2001-02-02 | 205 | 205 | 200 | 202 | 90,000 | 2,020 |
| 2001-02-01 | 205 | 208 | 200 | 208 | 151,000 | 2,080 |
| 2001-01-31 | 209 | 210 | 205 | 210 | 60,000 | 2,100 |
| 2001-01-30 | 216 | 216 | 205 | 210 | 66,000 | 2,100 |
| 2001-01-29 | 207 | 216 | 206 | 215 | 92,000 | 2,150 |
| 2001-01-26 | 205 | 210 | 203 | 206 | 76,000 | 2,060 |
| 2001-01-25 | 208 | 209 | 203 | 207 | 73,000 | 2,070 |
| 2001-01-24 | 211 | 217 | 205 | 208 | 181,000 | 2,080 |
| 2001-01-23 | 210 | 210 | 205 | 210 | 111,000 | 2,100 |
| 2001-01-22 | 217 | 217 | 207 | 207 | 127,000 | 2,070 |
| 2001-01-19 | 210 | 220 | 209 | 216 | 313,000 | 2,160 |
| 2001-01-18 | 209 | 210 | 206 | 206 | 96,000 | 2,060 |
| 2001-01-17 | 205 | 215 | 204 | 205 | 155,000 | 2,050 |
| 2001-01-16 | 198 | 204 | 195 | 204 | 57,000 | 2,040 |
| 2001-01-15 | 188 | 200 | 188 | 195 | 51,000 | 1,950 |
| 2001-01-12 | 194 | 198 | 187 | 190 | 105,000 | 1,900 |
| 2001-01-11 | 198 | 200 | 185 | 194 | 170,000 | 1,940 |
| 2001-01-10 | 200 | 203 | 196 | 201 | 95,000 | 2,010 |
| 2001-01-09 | 193 | 208 | 193 | 204 | 128,000 | 2,040 |
| 2001-01-05 | 205 | 215 | 205 | 211 | 135,000 | 2,110 |
| 2001-01-04 | 229 | 229 | 211 | 211 | 141,000 | 2,110 |
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
