1. HOME >
  2. 株価時系列 >
  3. 6989 >
  4. 2004年

6989 北陸電気工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30242245242243183,0002,430
2004-12-29242243240241194,0002,410
2004-12-28236240235239147,0002,390
2004-12-27243243235238309,0002,380
2004-12-24246246242242391,0002,420
2004-12-22246246240242583,0002,420
2004-12-21239244237241547,0002,410
2004-12-20234239234237370,0002,370
2004-12-17233234226232278,0002,320
2004-12-16236236231233175,0002,330
2004-12-15228238228236339,0002,360
2004-12-14226229223228410,0002,280
2004-12-13232234227227551,0002,270
2004-12-10240242236237390,0002,370
2004-12-09248248242243292,0002,430
2004-12-08246248245247265,0002,470
2004-12-07251255248248407,0002,480
2004-12-06248253247249745,0002,490
2004-12-03246248244246250,0002,460
2004-12-02247250243245444,0002,450
2004-12-01250251244244506,0002,440
2004-11-30252254251254241,0002,540
2004-11-29252255251254137,0002,540
2004-11-26256257251251302,0002,510
2004-11-25259259253256221,0002,560
2004-11-24256261256258204,0002,580
2004-11-22258260255259259,0002,590
2004-11-19268268262263129,0002,630
2004-11-18267269265266155,0002,660
2004-11-17266270266266259,0002,660
2004-11-16275276270271290,0002,710
2004-11-15272277272275241,0002,750
2004-11-12271274271271493,0002,710
2004-11-112762842682691,584,0002,690
2004-11-10272278272274504,0002,740
2004-11-09273274268272275,0002,720
2004-11-08268275266271514,0002,710
2004-11-05268273267268240,0002,680
2004-11-04268269264265194,0002,650
2004-11-02261265261262196,0002,620
2004-11-01269269260265278,0002,650
2004-10-29268268263264257,0002,640
2004-10-28263271263270327,0002,700
2004-10-27263266260261172,0002,610
2004-10-26262265260263183,0002,630
2004-10-25258267258261316,0002,610
2004-10-22260271260267275,0002,670
2004-10-21265267259260338,0002,600
2004-10-20270270262265401,0002,650
2004-10-19274275270272401,0002,720
2004-10-18278278268269596,0002,690
2004-10-15261280261270430,0002,700
2004-10-14272272266269284,0002,690
2004-10-13280281276277221,0002,770
2004-10-12286288278282338,0002,820
2004-10-08287287278286369,0002,860
2004-10-07288288282285436,0002,850
2004-10-062792912782871,123,0002,870
2004-10-05279281271275427,0002,750
2004-10-04273279270277471,0002,770
2004-10-01265269261268450,0002,680
2004-09-30264268262266300,0002,660
2004-09-29263269258269450,0002,690
2004-09-28262266258266364,0002,660
2004-09-27270276261266802,0002,660
2004-09-242522572502551,478,0002,550
2004-09-22267272253258898,0002,580
2004-09-21275276265265384,0002,650
2004-09-17282284273276317,0002,760
2004-09-16283285280280229,0002,800
2004-09-15288295284284550,0002,840
2004-09-14288294287288743,0002,880
2004-09-13285287284286569,0002,860
2004-09-10282288282286543,0002,860
2004-09-09295296284285796,0002,850
2004-09-082923032912941,722,0002,940
2004-09-07291291286290559,0002,900
2004-09-06286293284290553,0002,900
2004-09-032962972842861,022,0002,860
2004-09-02300300292293852,0002,930
2004-09-012963012952991,041,0002,990
2004-08-312993012932951,166,0002,950
2004-08-303043042972992,025,0002,990
2004-08-272943062903055,624,0003,050
2004-08-262852972832933,265,0002,930
2004-08-25284286279284930,0002,840
2004-08-24285288282286742,0002,860
2004-08-232882932842851,272,0002,850
2004-08-202832882792851,247,0002,850
2004-08-192862882782831,891,0002,830
2004-08-182752882692863,597,0002,860
2004-08-172962962792802,406,0002,800
2004-08-163003022912922,405,0002,920
2004-08-133023113003034,244,0003,030
2004-08-122983072983073,237,0003,070
2004-08-112933042913004,479,0003,000
2004-08-102983062882905,379,0002,900
2004-08-0929931029129710,167,0002,970
2004-08-062823052823029,930,0003,020
2004-08-052832942802926,873,0002,920
2004-08-042662742592731,773,0002,730
2004-08-032802922682685,869,0002,680
2004-08-022652862612828,000,0002,820
2004-07-302552642452632,206,0002,630
2004-07-292632632542561,734,0002,560
2004-07-282642672592652,391,0002,650
2004-07-272502632492582,240,0002,580
2004-07-26248256245248769,0002,480
2004-07-232582682512533,678,0002,530
2004-07-222372602372605,098,0002,600
2004-07-21234242232241598,0002,410
2004-07-20240240228229393,0002,290
2004-07-16227246225242473,0002,420
2004-07-15231232225227377,0002,270
2004-07-14245247231235786,0002,350
2004-07-132382492382431,658,0002,430
2004-07-122362432362401,098,0002,400
2004-07-092202442202362,303,0002,360
2004-07-08217225216223849,0002,230
2004-07-07213218211215326,0002,150
2004-07-06220220215217443,0002,170
2004-07-05211221211221702,0002,210
2004-07-02213215209211191,0002,110
2004-07-01218221215218382,0002,180
2004-06-30212219210215336,0002,150
2004-06-29210212208211151,0002,110
2004-06-28208211207211140,0002,110
2004-06-2520720820420894,0002,080
2004-06-24205208202206173,0002,060
2004-06-23207208203203136,0002,030
2004-06-22209209207207115,0002,070
2004-06-21208212207208212,0002,080
2004-06-18211212208209119,0002,090
2004-06-17208211208210106,0002,100
2004-06-16207210207209137,0002,090
2004-06-15211212208208119,0002,080
2004-06-14213215212213133,0002,130
2004-06-11211215211213267,0002,130
2004-06-10210213208213166,0002,130
2004-06-09210212207211117,0002,110
2004-06-08216217208211217,0002,110
2004-06-07213218213213539,0002,130
2004-06-042092162082101,685,0002,100
2004-06-03199205199201345,0002,010
2004-06-02198202196199224,0001,990
2004-06-0119519819519879,0001,980
2004-05-3119820019619696,0001,960
2004-05-28195198194198182,0001,980
2004-05-27197198194194136,0001,940
2004-05-26196198194198232,0001,980
2004-05-25198198192193204,0001,930
2004-05-24198200197199127,0001,990
2004-05-2119719819419878,0001,980
2004-05-20190197186194159,0001,940
2004-05-19193195186195154,0001,950
2004-05-18177184175183229,0001,830
2004-05-17193193175178253,0001,780
2004-05-14201205192195254,0001,950
2004-05-13198208195196379,0001,960
2004-05-12190198190194495,0001,940
2004-05-11185197185188514,0001,880
2004-05-10216217193195580,0001,950
2004-05-07219227215224231,0002,240
2004-05-06234234221222297,0002,220
2004-04-30228233227233550,0002,330
2004-04-28238240234236343,0002,360
2004-04-27238239234237761,0002,370
2004-04-262402452362371,388,0002,370
2004-04-232302402302351,887,0002,350
2004-04-22228230226226152,0002,260
2004-04-21230231226227388,0002,270
2004-04-20232232226230332,0002,300
2004-04-19228231223229618,0002,290
2004-04-16225228222226296,0002,260
2004-04-15230232223225539,0002,250
2004-04-14229230224230453,0002,300
2004-04-13229232228229500,0002,290
2004-04-12230231225228367,0002,280
2004-04-09225230223229795,0002,290
2004-04-08232232228230505,0002,300
2004-04-07232233230233535,0002,330
2004-04-06239239231237902,0002,370
2004-04-052322422272392,927,0002,390
2004-04-022272342272311,211,0002,310
2004-04-01225228223225543,0002,250
2004-03-31224228219228833,0002,280
2004-03-302342352202231,295,0002,230
2004-03-292312382282313,877,0002,310
2004-03-262092302072233,569,0002,230
2004-03-25207208204206374,0002,060
2004-03-24207210203205363,0002,050
2004-03-23205205202203433,0002,030
2004-03-22201209201207396,0002,070
2004-03-19201204200202228,0002,020
2004-03-18206208202204342,0002,040
2004-03-17204205200203380,0002,030
2004-03-16203205202202233,0002,020
2004-03-15206207203203316,0002,030
2004-03-12205205201202457,0002,020
2004-03-11205210204207838,0002,070
2004-03-102062202042142,360,0002,140
2004-03-09205208202208421,0002,080
2004-03-08207209206208633,0002,080
2004-03-05199204199201600,0002,010
2004-03-04197198194198225,0001,980
2004-03-03198198194194270,0001,940
2004-03-02198199194197446,0001,970
2004-03-01197197194195408,0001,950
2004-02-27189194189194364,0001,940
2004-02-26188189186188157,0001,880
2004-02-25185188183185190,0001,850
2004-02-24189190186186158,0001,860
2004-02-23189192187190176,0001,900
2004-02-20193193189191128,0001,910
2004-02-19197197193195252,0001,950
2004-02-18192194190192207,0001,920
2004-02-17190191188190174,0001,900
2004-02-16186188185188141,0001,880
2004-02-13186187181186287,0001,860
2004-02-12190190185185486,0001,850
2004-02-10193195190191141,0001,910
2004-02-09191194190191114,0001,910
2004-02-06185191185191122,0001,910
2004-02-05185189181188442,0001,880
2004-02-04200202191191248,0001,910
2004-02-03199204196198335,0001,980
2004-02-02195203195200338,0002,000
2004-01-30199202198199226,0001,990
2004-01-29202202195200507,0002,000
2004-01-28205209202204719,0002,040
2004-01-272082112052061,219,0002,060
2004-01-262102122042051,357,0002,050
2004-01-232022101992062,788,0002,060
2004-01-22196202196197398,0001,970
2004-01-21199199195195376,0001,950
2004-01-20204205199201610,0002,010
2004-01-19197203195203895,0002,030
2004-01-16192195190195367,0001,950
2004-01-15195201192192881,0001,920
2004-01-14194194191193291,0001,930
2004-01-13190195187195369,0001,950
2004-01-09193194188189370,0001,890
2004-01-08180194176193993,0001,930
2004-01-07179180177177107,0001,770
2004-01-06182182176178220,0001,780
2004-01-05179183179180209,0001,800

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