6989 北陸電気工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 54 | 55 | 54 | 54 | 43,000 | 540 |
| 2002-12-27 | 53 | 53 | 52 | 53 | 56,000 | 530 |
| 2002-12-26 | 52 | 54 | 51 | 53 | 182,000 | 530 |
| 2002-12-25 | 54 | 57 | 49 | 54 | 601,000 | 540 |
| 2002-12-24 | 45 | 53 | 45 | 52 | 229,000 | 520 |
| 2002-12-20 | 46 | 47 | 45 | 45 | 153,000 | 450 |
| 2002-12-19 | 46 | 47 | 45 | 45 | 82,000 | 450 |
| 2002-12-18 | 49 | 49 | 46 | 46 | 102,000 | 460 |
| 2002-12-17 | 49 | 53 | 48 | 49 | 92,000 | 490 |
| 2002-12-16 | 50 | 50 | 48 | 50 | 64,000 | 500 |
| 2002-12-13 | 50 | 53 | 49 | 53 | 159,000 | 530 |
| 2002-12-12 | 52 | 52 | 51 | 51 | 45,000 | 510 |
| 2002-12-11 | 53 | 54 | 52 | 52 | 66,000 | 520 |
| 2002-12-10 | 54 | 55 | 51 | 53 | 104,000 | 530 |
| 2002-12-09 | 53 | 55 | 53 | 54 | 59,000 | 540 |
| 2002-12-06 | 51 | 55 | 51 | 53 | 142,000 | 530 |
| 2002-12-05 | 53 | 54 | 52 | 52 | 72,000 | 520 |
| 2002-12-04 | 56 | 56 | 53 | 54 | 65,000 | 540 |
| 2002-12-03 | 61 | 62 | 58 | 59 | 79,000 | 590 |
| 2002-12-02 | 60 | 60 | 58 | 60 | 47,000 | 600 |
| 2002-11-29 | 59 | 62 | 58 | 58 | 68,000 | 580 |
| 2002-11-28 | 58 | 60 | 56 | 58 | 115,000 | 580 |
| 2002-11-27 | 56 | 59 | 54 | 57 | 55,000 | 570 |
| 2002-11-26 | 62 | 62 | 54 | 58 | 99,000 | 580 |
| 2002-11-25 | 57 | 62 | 57 | 62 | 70,000 | 620 |
| 2002-11-22 | 52 | 57 | 52 | 57 | 89,000 | 570 |
| 2002-11-21 | 50 | 51 | 46 | 51 | 71,000 | 510 |
| 2002-11-20 | 46 | 50 | 43 | 50 | 111,000 | 500 |
| 2002-11-19 | 50 | 51 | 44 | 44 | 153,000 | 440 |
| 2002-11-18 | 51 | 52 | 50 | 51 | 145,000 | 510 |
| 2002-11-15 | 51 | 54 | 51 | 52 | 63,000 | 520 |
| 2002-11-14 | 53 | 55 | 51 | 51 | 64,000 | 510 |
| 2002-11-13 | 54 | 54 | 53 | 53 | 64,000 | 530 |
| 2002-11-12 | 57 | 58 | 53 | 57 | 99,000 | 570 |
| 2002-11-11 | 61 | 62 | 53 | 57 | 79,000 | 570 |
| 2002-11-08 | 62 | 64 | 62 | 64 | 94,000 | 640 |
| 2002-11-07 | 65 | 65 | 61 | 64 | 73,000 | 640 |
| 2002-11-06 | 65 | 66 | 62 | 66 | 36,000 | 660 |
| 2002-11-05 | 64 | 67 | 62 | 67 | 63,000 | 670 |
| 2002-11-01 | 64 | 64 | 62 | 64 | 51,000 | 640 |
| 2002-10-31 | 67 | 67 | 63 | 66 | 52,000 | 660 |
| 2002-10-30 | 66 | 68 | 66 | 68 | 31,000 | 680 |
| 2002-10-29 | 69 | 69 | 66 | 66 | 19,000 | 660 |
| 2002-10-28 | 68 | 69 | 68 | 69 | 35,000 | 690 |
| 2002-10-25 | 65 | 68 | 65 | 68 | 37,000 | 680 |
| 2002-10-24 | 68 | 69 | 66 | 66 | 46,000 | 660 |
| 2002-10-23 | 64 | 68 | 62 | 68 | 49,000 | 680 |
| 2002-10-22 | 68 | 69 | 67 | 67 | 33,000 | 670 |
| 2002-10-21 | 71 | 72 | 67 | 72 | 89,000 | 720 |
| 2002-10-18 | 73 | 75 | 71 | 73 | 34,000 | 730 |
| 2002-10-17 | 74 | 75 | 72 | 73 | 15,000 | 730 |
| 2002-10-16 | 76 | 76 | 73 | 74 | 27,000 | 740 |
| 2002-10-15 | 77 | 77 | 71 | 75 | 29,000 | 750 |
| 2002-10-11 | 67 | 73 | 67 | 70 | 43,000 | 700 |
| 2002-10-10 | 68 | 68 | 57 | 65 | 82,000 | 650 |
| 2002-10-09 | 70 | 71 | 68 | 68 | 53,000 | 680 |
| 2002-10-08 | 72 | 73 | 70 | 70 | 57,000 | 700 |
| 2002-10-07 | 79 | 79 | 70 | 72 | 64,000 | 720 |
| 2002-10-04 | 80 | 81 | 79 | 81 | 77,000 | 810 |
| 2002-10-03 | 87 | 87 | 81 | 81 | 49,000 | 810 |
| 2002-10-02 | 88 | 88 | 87 | 87 | 16,000 | 870 |
| 2002-10-01 | 87 | 88 | 87 | 88 | 57,000 | 880 |
| 2002-09-30 | 93 | 93 | 87 | 89 | 83,000 | 890 |
| 2002-09-27 | 92 | 94 | 90 | 93 | 68,000 | 930 |
| 2002-09-26 | 93 | 94 | 88 | 90 | 153,000 | 900 |
| 2002-09-25 | 89 | 94 | 89 | 93 | 283,000 | 930 |
| 2002-09-24 | 88 | 89 | 86 | 89 | 103,000 | 890 |
| 2002-09-20 | 82 | 85 | 81 | 85 | 220,000 | 850 |
| 2002-09-19 | 83 | 89 | 82 | 82 | 51,000 | 820 |
| 2002-09-18 | 80 | 83 | 79 | 83 | 54,000 | 830 |
| 2002-09-17 | 84 | 85 | 81 | 84 | 40,000 | 840 |
| 2002-09-13 | 79 | 82 | 79 | 82 | 168,000 | 820 |
| 2002-09-12 | 86 | 86 | 81 | 81 | 47,000 | 810 |
| 2002-09-11 | 87 | 87 | 83 | 83 | 17,000 | 830 |
| 2002-09-10 | 85 | 87 | 83 | 84 | 38,000 | 840 |
| 2002-09-09 | 83 | 85 | 81 | 82 | 33,000 | 820 |
| 2002-09-06 | 81 | 83 | 80 | 83 | 46,000 | 830 |
| 2002-09-05 | 81 | 85 | 80 | 81 | 80,000 | 810 |
| 2002-09-04 | 83 | 84 | 80 | 84 | 92,000 | 840 |
| 2002-09-03 | 87 | 87 | 84 | 84 | 44,000 | 840 |
| 2002-09-02 | 90 | 90 | 82 | 88 | 47,000 | 880 |
| 2002-08-30 | 83 | 91 | 83 | 91 | 104,000 | 910 |
| 2002-08-29 | 91 | 91 | 88 | 89 | 51,000 | 890 |
| 2002-08-28 | 93 | 93 | 90 | 92 | 60,000 | 920 |
| 2002-08-27 | 90 | 93 | 90 | 90 | 127,000 | 900 |
| 2002-08-26 | 87 | 90 | 87 | 90 | 56,000 | 900 |
| 2002-08-23 | 85 | 88 | 85 | 87 | 1,134,000 | 870 |
| 2002-08-22 | 82 | 88 | 82 | 84 | 74,000 | 840 |
| 2002-08-21 | 84 | 85 | 83 | 83 | 31,000 | 830 |
| 2002-08-20 | 89 | 89 | 83 | 89 | 55,000 | 890 |
| 2002-08-19 | 94 | 94 | 86 | 89 | 39,000 | 890 |
| 2002-08-16 | 87 | 91 | 85 | 91 | 19,000 | 910 |
| 2002-08-15 | 85 | 87 | 85 | 87 | 53,000 | 870 |
| 2002-08-14 | 82 | 85 | 82 | 82 | 81,000 | 820 |
| 2002-08-13 | 86 | 89 | 85 | 86 | 22,000 | 860 |
| 2002-08-12 | 85 | 90 | 85 | 87 | 52,000 | 870 |
| 2002-08-09 | 95 | 96 | 91 | 95 | 42,000 | 950 |
| 2002-08-08 | 95 | 95 | 90 | 90 | 27,000 | 900 |
| 2002-08-07 | 93 | 94 | 90 | 90 | 52,000 | 900 |
| 2002-08-06 | 91 | 91 | 87 | 87 | 37,000 | 870 |
| 2002-08-05 | 93 | 94 | 90 | 92 | 43,000 | 920 |
| 2002-08-02 | 96 | 96 | 93 | 93 | 58,000 | 930 |
| 2002-08-01 | 97 | 97 | 94 | 95 | 23,000 | 950 |
| 2002-07-31 | 96 | 96 | 93 | 94 | 43,000 | 940 |
| 2002-07-30 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 2002-07-29 | 95 | 95 | 92 | 95 | 55,000 | 950 |
| 2002-07-26 | 93 | 95 | 92 | 92 | 31,000 | 920 |
| 2002-07-25 | 99 | 99 | 93 | 93 | 31,000 | 930 |
| 2002-07-24 | 94 | 95 | 91 | 91 | 40,000 | 910 |
| 2002-07-23 | 92 | 94 | 92 | 94 | 34,000 | 940 |
| 2002-07-22 | 96 | 97 | 93 | 96 | 21,000 | 960 |
| 2002-07-19 | 95 | 99 | 95 | 97 | 33,000 | 970 |
| 2002-07-18 | 95 | 107 | 90 | 107 | 138,000 | 1,070 |
| 2002-07-17 | 95 | 98 | 90 | 93 | 40,000 | 930 |
| 2002-07-16 | 93 | 97 | 92 | 94 | 57,000 | 940 |
| 2002-07-15 | 97 | 97 | 94 | 95 | 23,000 | 950 |
| 2002-07-12 | 97 | 97 | 95 | 95 | 20,000 | 950 |
| 2002-07-11 | 99 | 99 | 95 | 96 | 24,000 | 960 |
| 2002-07-10 | 101 | 101 | 100 | 101 | 35,000 | 1,010 |
| 2002-07-09 | 99 | 102 | 99 | 101 | 33,000 | 1,010 |
| 2002-07-08 | 99 | 99 | 98 | 99 | 33,000 | 990 |
| 2002-07-05 | 95 | 100 | 95 | 97 | 40,000 | 970 |
| 2002-07-04 | 97 | 98 | 95 | 95 | 41,000 | 950 |
| 2002-07-03 | 97 | 98 | 93 | 97 | 63,000 | 970 |
| 2002-07-02 | 96 | 97 | 94 | 97 | 20,000 | 970 |
| 2002-07-01 | 96 | 97 | 96 | 96 | 20,000 | 960 |
| 2002-06-28 | 99 | 99 | 95 | 96 | 49,000 | 960 |
| 2002-06-27 | 98 | 99 | 94 | 99 | 54,000 | 990 |
| 2002-06-26 | 101 | 101 | 96 | 97 | 99,000 | 970 |
| 2002-06-25 | 100 | 100 | 95 | 97 | 38,000 | 970 |
| 2002-06-24 | 93 | 100 | 90 | 98 | 129,000 | 980 |
| 2002-06-21 | 95 | 96 | 93 | 93 | 45,000 | 930 |
| 2002-06-20 | 96 | 98 | 94 | 97 | 72,000 | 970 |
| 2002-06-19 | 105 | 105 | 97 | 97 | 60,000 | 970 |
| 2002-06-18 | 100 | 100 | 96 | 100 | 95,000 | 1,000 |
| 2002-06-17 | 96 | 97 | 95 | 95 | 64,000 | 950 |
| 2002-06-14 | 104 | 104 | 101 | 101 | 295,000 | 1,010 |
| 2002-06-13 | 106 | 106 | 102 | 102 | 50,000 | 1,020 |
| 2002-06-12 | 105 | 107 | 105 | 107 | 69,000 | 1,070 |
| 2002-06-11 | 111 | 111 | 107 | 107 | 34,000 | 1,070 |
| 2002-06-10 | 110 | 110 | 106 | 106 | 119,000 | 1,060 |
| 2002-06-07 | 107 | 110 | 105 | 109 | 133,000 | 1,090 |
| 2002-06-06 | 110 | 114 | 109 | 110 | 331,000 | 1,100 |
| 2002-06-05 | 105 | 114 | 100 | 110 | 544,000 | 1,100 |
| 2002-06-04 | 97 | 100 | 97 | 97 | 109,000 | 970 |
| 2002-06-03 | 100 | 100 | 97 | 97 | 56,000 | 970 |
| 2002-05-31 | 95 | 98 | 95 | 96 | 44,000 | 960 |
| 2002-05-30 | 98 | 98 | 93 | 93 | 133,000 | 930 |
| 2002-05-29 | 100 | 100 | 99 | 99 | 116,000 | 990 |
| 2002-05-28 | 100 | 101 | 99 | 100 | 148,000 | 1,000 |
| 2002-05-27 | 101 | 101 | 98 | 100 | 211,000 | 1,000 |
| 2002-05-24 | 97 | 100 | 96 | 100 | 221,000 | 1,000 |
| 2002-05-23 | 94 | 98 | 94 | 97 | 81,000 | 970 |
| 2002-05-22 | 93 | 95 | 92 | 93 | 107,000 | 930 |
| 2002-05-21 | 91 | 92 | 90 | 92 | 129,000 | 920 |
| 2002-05-20 | 91 | 93 | 90 | 90 | 74,000 | 900 |
| 2002-05-17 | 88 | 90 | 87 | 90 | 60,000 | 900 |
| 2002-05-16 | 85 | 86 | 83 | 86 | 34,000 | 860 |
| 2002-05-15 | 86 | 86 | 85 | 85 | 34,000 | 850 |
| 2002-05-14 | 87 | 87 | 82 | 85 | 57,000 | 850 |
| 2002-05-13 | 84 | 86 | 83 | 84 | 37,000 | 840 |
| 2002-05-10 | 84 | 85 | 82 | 84 | 34,000 | 840 |
| 2002-05-09 | 81 | 83 | 81 | 82 | 50,000 | 820 |
| 2002-05-08 | 83 | 83 | 81 | 81 | 73,000 | 810 |
| 2002-05-07 | 85 | 85 | 83 | 83 | 45,000 | 830 |
| 2002-05-02 | 85 | 86 | 85 | 85 | 36,000 | 850 |
| 2002-05-01 | 85 | 87 | 85 | 85 | 35,000 | 850 |
| 2002-04-30 | 87 | 88 | 85 | 85 | 41,000 | 850 |
| 2002-04-26 | 86 | 87 | 85 | 87 | 87,000 | 870 |
| 2002-04-25 | 90 | 90 | 85 | 85 | 84,000 | 850 |
| 2002-04-24 | 91 | 91 | 88 | 89 | 109,000 | 890 |
| 2002-04-23 | 89 | 90 | 88 | 89 | 50,000 | 890 |
| 2002-04-22 | 86 | 90 | 85 | 90 | 87,000 | 900 |
| 2002-04-19 | 90 | 90 | 86 | 86 | 85,000 | 860 |
| 2002-04-18 | 90 | 90 | 89 | 89 | 27,000 | 890 |
| 2002-04-17 | 93 | 93 | 88 | 90 | 100,000 | 900 |
| 2002-04-16 | 90 | 92 | 90 | 92 | 48,000 | 920 |
| 2002-04-15 | 90 | 92 | 90 | 92 | 21,000 | 920 |
| 2002-04-12 | 92 | 93 | 90 | 93 | 72,000 | 930 |
| 2002-04-11 | 94 | 94 | 92 | 92 | 33,000 | 920 |
| 2002-04-10 | 91 | 95 | 91 | 94 | 30,000 | 940 |
| 2002-04-09 | 94 | 94 | 92 | 94 | 41,000 | 940 |
| 2002-04-08 | 94 | 94 | 93 | 93 | 27,000 | 930 |
| 2002-04-05 | 94 | 95 | 93 | 94 | 52,000 | 940 |
| 2002-04-04 | 92 | 94 | 92 | 93 | 52,000 | 930 |
| 2002-04-03 | 90 | 92 | 90 | 92 | 17,000 | 920 |
| 2002-04-02 | 90 | 95 | 90 | 90 | 16,000 | 900 |
| 2002-04-01 | 90 | 91 | 90 | 90 | 83,000 | 900 |
| 2002-03-29 | 93 | 98 | 92 | 92 | 92,000 | 920 |
| 2002-03-28 | 93 | 97 | 90 | 97 | 116,000 | 970 |
| 2002-03-27 | 90 | 93 | 88 | 93 | 42,000 | 930 |
| 2002-03-26 | 90 | 91 | 88 | 90 | 38,000 | 900 |
| 2002-03-25 | 90 | 94 | 90 | 90 | 70,000 | 900 |
| 2002-03-22 | 95 | 95 | 91 | 92 | 70,000 | 920 |
| 2002-03-20 | 95 | 95 | 91 | 95 | 89,000 | 950 |
| 2002-03-19 | 95 | 95 | 93 | 95 | 82,000 | 950 |
| 2002-03-18 | 96 | 97 | 94 | 94 | 97,000 | 940 |
| 2002-03-15 | 95 | 98 | 95 | 95 | 59,000 | 950 |
| 2002-03-14 | 99 | 100 | 95 | 96 | 55,000 | 960 |
| 2002-03-13 | 92 | 99 | 92 | 99 | 79,000 | 990 |
| 2002-03-12 | 98 | 98 | 94 | 95 | 160,000 | 950 |
| 2002-03-11 | 86 | 98 | 86 | 98 | 105,000 | 980 |
| 2002-03-08 | 87 | 93 | 85 | 86 | 245,000 | 860 |
| 2002-03-07 | 83 | 85 | 82 | 84 | 106,000 | 840 |
| 2002-03-06 | 86 | 87 | 82 | 83 | 47,000 | 830 |
| 2002-03-05 | 89 | 90 | 86 | 86 | 126,000 | 860 |
| 2002-03-04 | 85 | 88 | 85 | 88 | 113,000 | 880 |
| 2002-03-01 | 82 | 84 | 82 | 84 | 90,000 | 840 |
| 2002-02-28 | 80 | 83 | 80 | 82 | 108,000 | 820 |
| 2002-02-27 | 79 | 80 | 78 | 79 | 87,000 | 790 |
| 2002-02-26 | 80 | 80 | 79 | 79 | 38,000 | 790 |
| 2002-02-25 | 80 | 80 | 77 | 79 | 100,000 | 790 |
| 2002-02-22 | 85 | 85 | 78 | 80 | 110,000 | 800 |
| 2002-02-21 | 77 | 77 | 76 | 77 | 62,000 | 770 |
| 2002-02-20 | 75 | 78 | 75 | 76 | 103,000 | 760 |
| 2002-02-19 | 79 | 80 | 78 | 80 | 47,000 | 800 |
| 2002-02-18 | 77 | 80 | 75 | 78 | 61,000 | 780 |
| 2002-02-15 | 83 | 83 | 77 | 77 | 31,000 | 770 |
| 2002-02-14 | 85 | 87 | 84 | 84 | 61,000 | 840 |
| 2002-02-13 | 78 | 85 | 78 | 85 | 121,000 | 850 |
| 2002-02-12 | 77 | 80 | 77 | 79 | 53,000 | 790 |
| 2002-02-08 | 77 | 77 | 75 | 75 | 56,000 | 750 |
| 2002-02-07 | 74 | 77 | 74 | 77 | 45,000 | 770 |
| 2002-02-06 | 73 | 77 | 73 | 75 | 27,000 | 750 |
| 2002-02-05 | 78 | 78 | 74 | 75 | 41,000 | 750 |
| 2002-02-04 | 73 | 74 | 73 | 73 | 21,000 | 730 |
| 2002-02-01 | 76 | 78 | 72 | 72 | 25,000 | 720 |
| 2002-01-31 | 76 | 79 | 75 | 76 | 22,000 | 760 |
| 2002-01-30 | 75 | 76 | 75 | 76 | 24,000 | 760 |
| 2002-01-29 | 79 | 79 | 78 | 78 | 17,000 | 780 |
| 2002-01-28 | 79 | 79 | 77 | 79 | 53,000 | 790 |
| 2002-01-25 | 79 | 79 | 78 | 79 | 74,000 | 790 |
| 2002-01-24 | 77 | 79 | 77 | 79 | 126,000 | 790 |
| 2002-01-23 | 75 | 77 | 74 | 77 | 44,000 | 770 |
| 2002-01-22 | 79 | 79 | 74 | 77 | 40,000 | 770 |
| 2002-01-21 | 78 | 78 | 74 | 78 | 69,000 | 780 |
| 2002-01-18 | 76 | 78 | 71 | 78 | 71,000 | 780 |
| 2002-01-17 | 70 | 76 | 70 | 76 | 65,000 | 760 |
| 2002-01-16 | 71 | 75 | 70 | 75 | 54,000 | 750 |
| 2002-01-15 | 70 | 75 | 68 | 70 | 73,000 | 700 |
| 2002-01-11 | 73 | 79 | 70 | 78 | 72,000 | 780 |
| 2002-01-10 | 76 | 78 | 73 | 73 | 47,000 | 730 |
| 2002-01-09 | 77 | 80 | 75 | 77 | 38,000 | 770 |
| 2002-01-08 | 78 | 80 | 77 | 77 | 59,000 | 770 |
| 2002-01-07 | 78 | 80 | 78 | 79 | 37,000 | 790 |
| 2002-01-04 | 78 | 79 | 78 | 79 | 54,000 | 790 |
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
