6989 北陸電気工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 176 | 180 | 176 | 176 | 275,000 | 1,760 |
| 2003-12-29 | 170 | 175 | 168 | 173 | 368,000 | 1,730 |
| 2003-12-26 | 164 | 170 | 164 | 170 | 269,000 | 1,700 |
| 2003-12-25 | 155 | 164 | 154 | 162 | 307,000 | 1,620 |
| 2003-12-24 | 158 | 159 | 155 | 159 | 549,000 | 1,590 |
| 2003-12-22 | 163 | 163 | 157 | 158 | 291,000 | 1,580 |
| 2003-12-19 | 165 | 165 | 161 | 163 | 306,000 | 1,630 |
| 2003-12-18 | 162 | 163 | 160 | 163 | 210,000 | 1,630 |
| 2003-12-17 | 169 | 169 | 162 | 162 | 183,000 | 1,620 |
| 2003-12-16 | 171 | 171 | 165 | 167 | 214,000 | 1,670 |
| 2003-12-15 | 171 | 173 | 168 | 171 | 243,000 | 1,710 |
| 2003-12-12 | 168 | 168 | 164 | 165 | 296,000 | 1,650 |
| 2003-12-11 | 164 | 168 | 162 | 165 | 166,000 | 1,650 |
| 2003-12-10 | 168 | 168 | 162 | 162 | 217,000 | 1,620 |
| 2003-12-09 | 171 | 172 | 166 | 168 | 339,000 | 1,680 |
| 2003-12-08 | 178 | 178 | 169 | 171 | 191,000 | 1,710 |
| 2003-12-05 | 180 | 183 | 177 | 178 | 235,000 | 1,780 |
| 2003-12-04 | 176 | 185 | 176 | 182 | 410,000 | 1,820 |
| 2003-12-03 | 179 | 184 | 179 | 181 | 211,000 | 1,810 |
| 2003-12-02 | 185 | 188 | 180 | 184 | 263,000 | 1,840 |
| 2003-12-01 | 177 | 184 | 171 | 183 | 264,000 | 1,830 |
| 2003-11-28 | 183 | 188 | 183 | 185 | 330,000 | 1,850 |
| 2003-11-27 | 180 | 186 | 179 | 182 | 401,000 | 1,820 |
| 2003-11-26 | 178 | 182 | 176 | 181 | 346,000 | 1,810 |
| 2003-11-25 | 178 | 180 | 173 | 176 | 229,000 | 1,760 |
| 2003-11-21 | 166 | 174 | 164 | 172 | 426,000 | 1,720 |
| 2003-11-20 | 166 | 171 | 164 | 167 | 225,000 | 1,670 |
| 2003-11-19 | 167 | 167 | 161 | 163 | 320,000 | 1,630 |
| 2003-11-18 | 162 | 170 | 157 | 170 | 502,000 | 1,700 |
| 2003-11-17 | 180 | 180 | 165 | 166 | 703,000 | 1,660 |
| 2003-11-14 | 195 | 199 | 188 | 190 | 641,000 | 1,900 |
| 2003-11-13 | 198 | 200 | 193 | 198 | 683,000 | 1,980 |
| 2003-11-12 | 195 | 198 | 190 | 193 | 878,000 | 1,930 |
| 2003-11-11 | 198 | 202 | 185 | 192 | 1,774,000 | 1,920 |
| 2003-11-10 | 228 | 235 | 215 | 216 | 2,986,000 | 2,160 |
| 2003-11-07 | 228 | 228 | 212 | 224 | 1,166,000 | 2,240 |
| 2003-11-06 | 232 | 233 | 224 | 225 | 2,999,000 | 2,250 |
| 2003-11-05 | 221 | 238 | 221 | 230 | 9,774,000 | 2,300 |
| 2003-11-04 | 218 | 220 | 212 | 216 | 1,468,000 | 2,160 |
| 2003-10-31 | 215 | 224 | 205 | 220 | 5,272,000 | 2,200 |
| 2003-10-30 | 182 | 213 | 177 | 212 | 3,231,000 | 2,120 |
| 2003-10-29 | 175 | 182 | 175 | 180 | 231,000 | 1,800 |
| 2003-10-28 | 171 | 176 | 167 | 174 | 122,000 | 1,740 |
| 2003-10-27 | 168 | 170 | 165 | 165 | 255,000 | 1,650 |
| 2003-10-24 | 165 | 173 | 165 | 168 | 231,000 | 1,680 |
| 2003-10-23 | 175 | 176 | 161 | 167 | 562,000 | 1,670 |
| 2003-10-22 | 185 | 185 | 180 | 180 | 338,000 | 1,800 |
| 2003-10-21 | 183 | 190 | 182 | 182 | 753,000 | 1,820 |
| 2003-10-20 | 181 | 182 | 178 | 181 | 517,000 | 1,810 |
| 2003-10-17 | 183 | 184 | 181 | 181 | 236,000 | 1,810 |
| 2003-10-16 | 183 | 184 | 181 | 182 | 215,000 | 1,820 |
| 2003-10-15 | 186 | 187 | 182 | 182 | 283,000 | 1,820 |
| 2003-10-14 | 184 | 186 | 182 | 186 | 464,000 | 1,860 |
| 2003-10-10 | 176 | 182 | 176 | 181 | 333,000 | 1,810 |
| 2003-10-09 | 176 | 179 | 176 | 177 | 117,000 | 1,770 |
| 2003-10-08 | 181 | 185 | 177 | 179 | 177,000 | 1,790 |
| 2003-10-07 | 185 | 188 | 180 | 182 | 258,000 | 1,820 |
| 2003-10-06 | 184 | 189 | 179 | 183 | 305,000 | 1,830 |
| 2003-10-03 | 174 | 182 | 174 | 182 | 268,000 | 1,820 |
| 2003-10-02 | 178 | 179 | 170 | 175 | 445,000 | 1,750 |
| 2003-10-01 | 173 | 178 | 172 | 178 | 183,000 | 1,780 |
| 2003-09-30 | 181 | 181 | 176 | 178 | 300,000 | 1,780 |
| 2003-09-29 | 175 | 183 | 175 | 180 | 315,000 | 1,800 |
| 2003-09-26 | 171 | 178 | 169 | 177 | 430,000 | 1,770 |
| 2003-09-25 | 170 | 177 | 169 | 174 | 313,000 | 1,740 |
| 2003-09-24 | 181 | 188 | 174 | 178 | 546,000 | 1,780 |
| 2003-09-22 | 186 | 189 | 178 | 181 | 629,000 | 1,810 |
| 2003-09-19 | 196 | 196 | 185 | 186 | 901,000 | 1,860 |
| 2003-09-18 | 190 | 194 | 189 | 193 | 1,032,000 | 1,930 |
| 2003-09-17 | 199 | 199 | 185 | 188 | 1,212,000 | 1,880 |
| 2003-09-16 | 194 | 201 | 192 | 198 | 3,116,000 | 1,980 |
| 2003-09-12 | 185 | 192 | 184 | 189 | 1,781,000 | 1,890 |
| 2003-09-11 | 183 | 188 | 181 | 183 | 1,063,000 | 1,830 |
| 2003-09-10 | 180 | 188 | 179 | 185 | 1,488,000 | 1,850 |
| 2003-09-09 | 180 | 187 | 179 | 182 | 2,484,000 | 1,820 |
| 2003-09-08 | 165 | 183 | 165 | 183 | 3,816,000 | 1,830 |
| 2003-09-05 | 173 | 175 | 167 | 169 | 2,613,000 | 1,690 |
| 2003-09-04 | 157 | 179 | 154 | 176 | 7,253,000 | 1,760 |
| 2003-09-03 | 156 | 157 | 152 | 157 | 934,000 | 1,570 |
| 2003-09-02 | 156 | 156 | 150 | 152 | 660,000 | 1,520 |
| 2003-09-01 | 159 | 160 | 153 | 156 | 3,010,000 | 1,560 |
| 2003-08-29 | 149 | 156 | 148 | 156 | 4,779,000 | 1,560 |
| 2003-08-28 | 144 | 150 | 140 | 148 | 1,694,000 | 1,480 |
| 2003-08-27 | 142 | 143 | 140 | 140 | 235,000 | 1,400 |
| 2003-08-26 | 138 | 143 | 137 | 141 | 274,000 | 1,410 |
| 2003-08-25 | 139 | 140 | 137 | 139 | 170,000 | 1,390 |
| 2003-08-22 | 144 | 145 | 141 | 141 | 330,000 | 1,410 |
| 2003-08-21 | 142 | 144 | 141 | 142 | 331,000 | 1,420 |
| 2003-08-20 | 146 | 146 | 140 | 145 | 741,000 | 1,450 |
| 2003-08-19 | 148 | 148 | 144 | 146 | 2,237,000 | 1,460 |
| 2003-08-18 | 135 | 148 | 134 | 148 | 4,125,000 | 1,480 |
| 2003-08-15 | 138 | 138 | 132 | 136 | 877,000 | 1,360 |
| 2003-08-14 | 130 | 138 | 129 | 136 | 1,485,000 | 1,360 |
| 2003-08-13 | 126 | 135 | 123 | 134 | 1,490,000 | 1,340 |
| 2003-08-12 | 116 | 119 | 111 | 116 | 262,000 | 1,160 |
| 2003-08-11 | 113 | 117 | 113 | 115 | 58,000 | 1,150 |
| 2003-08-08 | 119 | 119 | 113 | 118 | 81,000 | 1,180 |
| 2003-08-07 | 113 | 118 | 113 | 114 | 126,000 | 1,140 |
| 2003-08-06 | 115 | 117 | 114 | 116 | 50,000 | 1,160 |
| 2003-08-05 | 117 | 118 | 117 | 117 | 89,000 | 1,170 |
| 2003-08-04 | 119 | 119 | 116 | 119 | 49,000 | 1,190 |
| 2003-08-01 | 119 | 120 | 117 | 118 | 136,000 | 1,180 |
| 2003-07-31 | 120 | 123 | 118 | 118 | 142,000 | 1,180 |
| 2003-07-30 | 123 | 125 | 121 | 123 | 82,000 | 1,230 |
| 2003-07-29 | 125 | 126 | 122 | 122 | 127,000 | 1,220 |
| 2003-07-28 | 122 | 125 | 122 | 125 | 80,000 | 1,250 |
| 2003-07-25 | 122 | 127 | 119 | 119 | 129,000 | 1,190 |
| 2003-07-24 | 119 | 124 | 119 | 122 | 122,000 | 1,220 |
| 2003-07-23 | 117 | 119 | 114 | 118 | 94,000 | 1,180 |
| 2003-07-22 | 118 | 118 | 114 | 115 | 77,000 | 1,150 |
| 2003-07-18 | 107 | 116 | 106 | 115 | 342,000 | 1,150 |
| 2003-07-17 | 124 | 125 | 109 | 112 | 382,000 | 1,120 |
| 2003-07-16 | 124 | 127 | 124 | 126 | 240,000 | 1,260 |
| 2003-07-15 | 130 | 130 | 128 | 128 | 161,000 | 1,280 |
| 2003-07-14 | 131 | 131 | 126 | 129 | 101,000 | 1,290 |
| 2003-07-11 | 129 | 129 | 123 | 128 | 261,000 | 1,280 |
| 2003-07-10 | 129 | 136 | 129 | 129 | 382,000 | 1,290 |
| 2003-07-09 | 130 | 133 | 127 | 129 | 180,000 | 1,290 |
| 2003-07-08 | 134 | 136 | 131 | 133 | 335,000 | 1,330 |
| 2003-07-07 | 135 | 136 | 132 | 132 | 233,000 | 1,320 |
| 2003-07-04 | 130 | 133 | 130 | 131 | 137,000 | 1,310 |
| 2003-07-03 | 139 | 140 | 130 | 133 | 514,000 | 1,330 |
| 2003-07-02 | 143 | 144 | 135 | 139 | 1,184,000 | 1,390 |
| 2003-07-01 | 137 | 141 | 134 | 140 | 1,264,000 | 1,400 |
| 2003-06-30 | 135 | 135 | 132 | 134 | 217,000 | 1,340 |
| 2003-06-27 | 132 | 135 | 130 | 135 | 387,000 | 1,350 |
| 2003-06-26 | 130 | 132 | 126 | 130 | 436,000 | 1,300 |
| 2003-06-25 | 132 | 132 | 130 | 130 | 169,000 | 1,300 |
| 2003-06-24 | 134 | 137 | 130 | 131 | 346,000 | 1,310 |
| 2003-06-23 | 134 | 137 | 130 | 134 | 578,000 | 1,340 |
| 2003-06-20 | 125 | 137 | 124 | 132 | 933,000 | 1,320 |
| 2003-06-19 | 123 | 126 | 123 | 124 | 297,000 | 1,240 |
| 2003-06-18 | 126 | 127 | 125 | 126 | 215,000 | 1,260 |
| 2003-06-17 | 128 | 132 | 125 | 128 | 370,000 | 1,280 |
| 2003-06-16 | 128 | 129 | 124 | 129 | 225,000 | 1,290 |
| 2003-06-13 | 132 | 133 | 128 | 131 | 329,000 | 1,310 |
| 2003-06-12 | 138 | 138 | 132 | 133 | 355,000 | 1,330 |
| 2003-06-11 | 140 | 141 | 135 | 135 | 783,000 | 1,350 |
| 2003-06-10 | 134 | 145 | 132 | 138 | 3,354,000 | 1,380 |
| 2003-06-09 | 132 | 134 | 131 | 134 | 530,000 | 1,340 |
| 2003-06-06 | 134 | 135 | 130 | 131 | 440,000 | 1,310 |
| 2003-06-05 | 134 | 135 | 131 | 134 | 784,000 | 1,340 |
| 2003-06-04 | 128 | 136 | 127 | 131 | 1,227,000 | 1,310 |
| 2003-06-03 | 129 | 130 | 126 | 128 | 307,000 | 1,280 |
| 2003-06-02 | 123 | 130 | 123 | 129 | 389,000 | 1,290 |
| 2003-05-30 | 123 | 126 | 123 | 123 | 135,000 | 1,230 |
| 2003-05-29 | 125 | 126 | 122 | 125 | 136,000 | 1,250 |
| 2003-05-28 | 126 | 127 | 123 | 124 | 202,000 | 1,240 |
| 2003-05-27 | 127 | 127 | 124 | 124 | 216,000 | 1,240 |
| 2003-05-26 | 125 | 126 | 122 | 125 | 201,000 | 1,250 |
| 2003-05-23 | 128 | 129 | 120 | 124 | 374,000 | 1,240 |
| 2003-05-22 | 131 | 131 | 126 | 128 | 305,000 | 1,280 |
| 2003-05-21 | 130 | 135 | 129 | 130 | 1,030,000 | 1,300 |
| 2003-05-20 | 121 | 133 | 121 | 131 | 1,062,000 | 1,310 |
| 2003-05-19 | 123 | 126 | 120 | 123 | 387,000 | 1,230 |
| 2003-05-16 | 131 | 132 | 120 | 125 | 1,147,000 | 1,250 |
| 2003-05-15 | 131 | 133 | 127 | 131 | 1,055,000 | 1,310 |
| 2003-05-14 | 139 | 142 | 133 | 134 | 4,381,000 | 1,340 |
| 2003-05-13 | 124 | 138 | 123 | 137 | 9,613,000 | 1,370 |
| 2003-05-12 | 117 | 117 | 113 | 114 | 186,000 | 1,140 |
| 2003-05-09 | 114 | 118 | 112 | 117 | 433,000 | 1,170 |
| 2003-05-08 | 110 | 116 | 108 | 115 | 325,000 | 1,150 |
| 2003-05-07 | 119 | 119 | 111 | 114 | 366,000 | 1,140 |
| 2003-05-06 | 114 | 120 | 109 | 118 | 519,000 | 1,180 |
| 2003-05-02 | 104 | 108 | 104 | 107 | 271,000 | 1,070 |
| 2003-05-01 | 105 | 105 | 102 | 104 | 231,000 | 1,040 |
| 2003-04-30 | 106 | 109 | 101 | 105 | 410,000 | 1,050 |
| 2003-04-28 | 106 | 109 | 101 | 103 | 507,000 | 1,030 |
| 2003-04-25 | 120 | 120 | 109 | 109 | 574,000 | 1,090 |
| 2003-04-24 | 113 | 123 | 107 | 120 | 752,000 | 1,200 |
| 2003-04-23 | 122 | 122 | 114 | 114 | 1,206,000 | 1,140 |
| 2003-04-22 | 135 | 135 | 117 | 123 | 2,374,000 | 1,230 |
| 2003-04-21 | 118 | 134 | 114 | 127 | 6,313,000 | 1,270 |
| 2003-04-18 | 104 | 113 | 104 | 113 | 4,246,000 | 1,130 |
| 2003-04-17 | 95 | 108 | 95 | 103 | 4,503,000 | 1,030 |
| 2003-04-16 | 97 | 98 | 95 | 97 | 529,000 | 970 |
| 2003-04-15 | 95 | 97 | 95 | 96 | 432,000 | 960 |
| 2003-04-14 | 95 | 98 | 92 | 95 | 450,000 | 950 |
| 2003-04-11 | 96 | 99 | 94 | 95 | 1,542,000 | 950 |
| 2003-04-10 | 93 | 102 | 91 | 95 | 2,806,000 | 950 |
| 2003-04-09 | 93 | 93 | 90 | 91 | 670,000 | 910 |
| 2003-04-08 | 87 | 98 | 87 | 94 | 2,263,000 | 940 |
| 2003-04-07 | 89 | 89 | 84 | 87 | 241,000 | 870 |
| 2003-04-04 | 83 | 87 | 79 | 87 | 381,000 | 870 |
| 2003-04-03 | 87 | 89 | 82 | 83 | 635,000 | 830 |
| 2003-04-02 | 83 | 86 | 82 | 85 | 515,000 | 850 |
| 2003-04-01 | 76 | 84 | 75 | 84 | 264,000 | 840 |
| 2003-03-31 | 80 | 81 | 79 | 79 | 137,000 | 790 |
| 2003-03-28 | 83 | 83 | 79 | 81 | 182,000 | 810 |
| 2003-03-27 | 76 | 84 | 76 | 83 | 699,000 | 830 |
| 2003-03-26 | 75 | 78 | 73 | 78 | 103,000 | 780 |
| 2003-03-25 | 74 | 75 | 72 | 75 | 175,000 | 750 |
| 2003-03-24 | 74 | 77 | 74 | 77 | 176,000 | 770 |
| 2003-03-20 | 73 | 73 | 71 | 73 | 57,000 | 730 |
| 2003-03-19 | 72 | 72 | 69 | 71 | 121,000 | 710 |
| 2003-03-18 | 72 | 74 | 71 | 72 | 120,000 | 720 |
| 2003-03-17 | 74 | 74 | 70 | 71 | 222,000 | 710 |
| 2003-03-14 | 76 | 78 | 74 | 74 | 315,000 | 740 |
| 2003-03-13 | 75 | 76 | 73 | 74 | 185,000 | 740 |
| 2003-03-12 | 76 | 77 | 74 | 74 | 176,000 | 740 |
| 2003-03-11 | 74 | 78 | 72 | 76 | 330,000 | 760 |
| 2003-03-10 | 77 | 77 | 72 | 76 | 327,000 | 760 |
| 2003-03-07 | 78 | 78 | 75 | 75 | 159,000 | 750 |
| 2003-03-06 | 78 | 80 | 77 | 78 | 255,000 | 780 |
| 2003-03-05 | 80 | 80 | 78 | 78 | 129,000 | 780 |
| 2003-03-04 | 79 | 81 | 77 | 81 | 199,000 | 810 |
| 2003-03-03 | 75 | 78 | 75 | 78 | 204,000 | 780 |
| 2003-02-28 | 75 | 78 | 75 | 76 | 164,000 | 760 |
| 2003-02-27 | 76 | 77 | 74 | 75 | 139,000 | 750 |
| 2003-02-26 | 75 | 78 | 74 | 77 | 173,000 | 770 |
| 2003-02-25 | 80 | 80 | 78 | 78 | 208,000 | 780 |
| 2003-02-24 | 84 | 84 | 83 | 83 | 132,000 | 830 |
| 2003-02-21 | 84 | 84 | 81 | 83 | 271,000 | 830 |
| 2003-02-20 | 87 | 87 | 84 | 84 | 346,000 | 840 |
| 2003-02-19 | 77 | 87 | 77 | 87 | 836,000 | 870 |
| 2003-02-18 | 80 | 80 | 74 | 76 | 374,000 | 760 |
| 2003-02-17 | 82 | 82 | 79 | 80 | 274,000 | 800 |
| 2003-02-14 | 81 | 83 | 81 | 82 | 330,000 | 820 |
| 2003-02-13 | 83 | 83 | 81 | 81 | 261,000 | 810 |
| 2003-02-12 | 83 | 85 | 81 | 82 | 439,000 | 820 |
| 2003-02-10 | 82 | 84 | 80 | 81 | 397,000 | 810 |
| 2003-02-07 | 87 | 87 | 81 | 82 | 448,000 | 820 |
| 2003-02-06 | 88 | 91 | 86 | 86 | 1,240,000 | 860 |
| 2003-02-05 | 84 | 94 | 84 | 87 | 2,903,000 | 870 |
| 2003-02-04 | 70 | 80 | 69 | 79 | 727,000 | 790 |
| 2003-02-03 | 70 | 70 | 68 | 70 | 109,000 | 700 |
| 2003-01-31 | 69 | 70 | 68 | 69 | 152,000 | 690 |
| 2003-01-30 | 68 | 71 | 67 | 71 | 241,000 | 710 |
| 2003-01-29 | 74 | 74 | 67 | 67 | 267,000 | 670 |
| 2003-01-28 | 73 | 76 | 71 | 74 | 610,000 | 740 |
| 2003-01-27 | 66 | 73 | 66 | 73 | 363,000 | 730 |
| 2003-01-24 | 67 | 69 | 65 | 68 | 235,000 | 680 |
| 2003-01-23 | 67 | 68 | 64 | 67 | 282,000 | 670 |
| 2003-01-22 | 70 | 70 | 67 | 68 | 191,000 | 680 |
| 2003-01-21 | 70 | 70 | 69 | 70 | 269,000 | 700 |
| 2003-01-20 | 69 | 70 | 68 | 70 | 403,000 | 700 |
| 2003-01-17 | 65 | 68 | 64 | 67 | 317,000 | 670 |
| 2003-01-16 | 62 | 64 | 61 | 64 | 158,000 | 640 |
| 2003-01-15 | 58 | 63 | 58 | 63 | 175,000 | 630 |
| 2003-01-14 | 60 | 60 | 58 | 59 | 35,000 | 590 |
| 2003-01-10 | 58 | 60 | 56 | 60 | 62,000 | 600 |
| 2003-01-09 | 59 | 59 | 57 | 58 | 61,000 | 580 |
| 2003-01-08 | 60 | 60 | 58 | 58 | 87,000 | 580 |
| 2003-01-07 | 59 | 60 | 58 | 60 | 162,000 | 600 |
| 2003-01-06 | 55 | 57 | 55 | 57 | 57,000 | 570 |
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
