6989 北陸電気工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 387 | 392 | 381 | 383 | 359,000 | 3,830 |
| 2005-12-29 | 395 | 400 | 390 | 392 | 1,902,000 | 3,920 |
| 2005-12-28 | 366 | 388 | 365 | 386 | 2,107,000 | 3,860 |
| 2005-12-27 | 362 | 369 | 361 | 366 | 411,000 | 3,660 |
| 2005-12-26 | 368 | 368 | 359 | 368 | 636,000 | 3,680 |
| 2005-12-22 | 369 | 373 | 359 | 364 | 641,000 | 3,640 |
| 2005-12-21 | 370 | 380 | 367 | 369 | 779,000 | 3,690 |
| 2005-12-20 | 376 | 376 | 368 | 370 | 640,000 | 3,700 |
| 2005-12-19 | 378 | 380 | 371 | 375 | 501,000 | 3,750 |
| 2005-12-16 | 375 | 386 | 373 | 378 | 793,000 | 3,780 |
| 2005-12-15 | 373 | 387 | 370 | 380 | 1,477,000 | 3,800 |
| 2005-12-14 | 390 | 390 | 372 | 373 | 2,181,000 | 3,730 |
| 2005-12-13 | 351 | 388 | 351 | 388 | 5,168,000 | 3,880 |
| 2005-12-12 | 354 | 360 | 350 | 353 | 647,000 | 3,530 |
| 2005-12-09 | 344 | 352 | 340 | 350 | 852,000 | 3,500 |
| 2005-12-08 | 350 | 353 | 337 | 340 | 802,000 | 3,400 |
| 2005-12-07 | 356 | 357 | 345 | 350 | 952,000 | 3,500 |
| 2005-12-06 | 365 | 367 | 353 | 353 | 1,125,000 | 3,530 |
| 2005-12-05 | 353 | 363 | 349 | 362 | 1,650,000 | 3,620 |
| 2005-12-02 | 351 | 352 | 345 | 350 | 1,444,000 | 3,500 |
| 2005-12-01 | 342 | 350 | 342 | 349 | 1,096,000 | 3,490 |
| 2005-11-30 | 350 | 352 | 343 | 345 | 1,071,000 | 3,450 |
| 2005-11-29 | 354 | 358 | 350 | 353 | 822,000 | 3,530 |
| 2005-11-28 | 348 | 359 | 348 | 357 | 2,170,000 | 3,570 |
| 2005-11-25 | 354 | 354 | 344 | 347 | 1,986,000 | 3,470 |
| 2005-11-24 | 359 | 368 | 352 | 361 | 2,992,000 | 3,610 |
| 2005-11-22 | 350 | 360 | 346 | 359 | 5,006,000 | 3,590 |
| 2005-11-21 | 336 | 351 | 332 | 348 | 3,451,000 | 3,480 |
| 2005-11-18 | 339 | 341 | 333 | 336 | 2,439,000 | 3,360 |
| 2005-11-17 | 326 | 337 | 321 | 335 | 5,402,000 | 3,350 |
| 2005-11-16 | 315 | 332 | 312 | 331 | 5,210,000 | 3,310 |
| 2005-11-15 | 313 | 318 | 309 | 312 | 3,041,000 | 3,120 |
| 2005-11-14 | 300 | 315 | 299 | 313 | 4,754,000 | 3,130 |
| 2005-11-11 | 286 | 312 | 282 | 304 | 7,421,000 | 3,040 |
| 2005-11-10 | 283 | 284 | 274 | 284 | 1,543,000 | 2,840 |
| 2005-11-09 | 274 | 280 | 273 | 279 | 1,146,000 | 2,790 |
| 2005-11-08 | 273 | 274 | 270 | 271 | 386,000 | 2,710 |
| 2005-11-07 | 267 | 270 | 265 | 270 | 611,000 | 2,700 |
| 2005-11-04 | 263 | 264 | 261 | 263 | 313,000 | 2,630 |
| 2005-11-02 | 261 | 264 | 260 | 263 | 267,000 | 2,630 |
| 2005-11-01 | 262 | 263 | 261 | 262 | 120,000 | 2,620 |
| 2005-10-31 | 261 | 263 | 261 | 261 | 204,000 | 2,610 |
| 2005-10-28 | 264 | 264 | 260 | 260 | 249,000 | 2,600 |
| 2005-10-27 | 265 | 266 | 263 | 264 | 103,000 | 2,640 |
| 2005-10-26 | 258 | 266 | 258 | 266 | 308,000 | 2,660 |
| 2005-10-25 | 257 | 259 | 257 | 257 | 151,000 | 2,570 |
| 2005-10-24 | 259 | 260 | 256 | 258 | 191,000 | 2,580 |
| 2005-10-21 | 256 | 260 | 256 | 259 | 174,000 | 2,590 |
| 2005-10-20 | 261 | 261 | 257 | 258 | 227,000 | 2,580 |
| 2005-10-19 | 260 | 262 | 258 | 258 | 159,000 | 2,580 |
| 2005-10-18 | 263 | 264 | 258 | 261 | 188,000 | 2,610 |
| 2005-10-17 | 267 | 267 | 263 | 263 | 133,000 | 2,630 |
| 2005-10-14 | 266 | 267 | 264 | 265 | 171,000 | 2,650 |
| 2005-10-13 | 269 | 271 | 265 | 268 | 201,000 | 2,680 |
| 2005-10-12 | 271 | 271 | 264 | 269 | 378,000 | 2,690 |
| 2005-10-11 | 267 | 272 | 267 | 271 | 204,000 | 2,710 |
| 2005-10-07 | 266 | 267 | 263 | 267 | 238,000 | 2,670 |
| 2005-10-06 | 270 | 272 | 265 | 266 | 547,000 | 2,660 |
| 2005-10-05 | 277 | 277 | 274 | 275 | 507,000 | 2,750 |
| 2005-10-04 | 272 | 278 | 271 | 278 | 1,146,000 | 2,780 |
| 2005-10-03 | 261 | 276 | 261 | 275 | 2,063,000 | 2,750 |
| 2005-09-30 | 264 | 264 | 261 | 263 | 368,000 | 2,630 |
| 2005-09-29 | 259 | 266 | 258 | 265 | 974,000 | 2,650 |
| 2005-09-28 | 257 | 260 | 257 | 258 | 259,000 | 2,580 |
| 2005-09-27 | 260 | 260 | 256 | 257 | 207,000 | 2,570 |
| 2005-09-26 | 258 | 260 | 258 | 260 | 261,000 | 2,600 |
| 2005-09-22 | 259 | 259 | 257 | 258 | 179,000 | 2,580 |
| 2005-09-21 | 261 | 263 | 260 | 261 | 267,000 | 2,610 |
| 2005-09-20 | 262 | 263 | 258 | 263 | 365,000 | 2,630 |
| 2005-09-16 | 262 | 262 | 260 | 262 | 281,000 | 2,620 |
| 2005-09-15 | 258 | 262 | 258 | 260 | 337,000 | 2,600 |
| 2005-09-14 | 260 | 261 | 256 | 258 | 294,000 | 2,580 |
| 2005-09-13 | 262 | 263 | 259 | 260 | 349,000 | 2,600 |
| 2005-09-12 | 266 | 266 | 262 | 262 | 393,000 | 2,620 |
| 2005-09-09 | 258 | 265 | 258 | 261 | 896,000 | 2,610 |
| 2005-09-08 | 265 | 266 | 258 | 259 | 1,187,000 | 2,590 |
| 2005-09-07 | 253 | 270 | 251 | 270 | 2,380,000 | 2,700 |
| 2005-09-06 | 255 | 255 | 251 | 251 | 241,000 | 2,510 |
| 2005-09-05 | 251 | 256 | 251 | 254 | 344,000 | 2,540 |
| 2005-09-02 | 252 | 253 | 251 | 251 | 267,000 | 2,510 |
| 2005-09-01 | 251 | 252 | 249 | 251 | 356,000 | 2,510 |
| 2005-08-31 | 252 | 252 | 250 | 250 | 129,000 | 2,500 |
| 2005-08-30 | 253 | 253 | 251 | 251 | 104,000 | 2,510 |
| 2005-08-29 | 254 | 254 | 251 | 251 | 125,000 | 2,510 |
| 2005-08-26 | 255 | 256 | 253 | 253 | 120,000 | 2,530 |
| 2005-08-25 | 257 | 257 | 255 | 256 | 83,000 | 2,560 |
| 2005-08-24 | 256 | 257 | 254 | 257 | 198,000 | 2,570 |
| 2005-08-23 | 254 | 257 | 254 | 256 | 276,000 | 2,560 |
| 2005-08-22 | 253 | 254 | 253 | 253 | 111,000 | 2,530 |
| 2005-08-19 | 254 | 254 | 252 | 253 | 116,000 | 2,530 |
| 2005-08-18 | 256 | 256 | 254 | 254 | 101,000 | 2,540 |
| 2005-08-17 | 255 | 256 | 254 | 255 | 89,000 | 2,550 |
| 2005-08-16 | 256 | 256 | 253 | 255 | 86,000 | 2,550 |
| 2005-08-15 | 255 | 256 | 252 | 254 | 191,000 | 2,540 |
| 2005-08-12 | 258 | 260 | 253 | 254 | 229,000 | 2,540 |
| 2005-08-11 | 262 | 263 | 258 | 260 | 332,000 | 2,600 |
| 2005-08-10 | 259 | 261 | 259 | 261 | 187,000 | 2,610 |
| 2005-08-09 | 255 | 258 | 252 | 257 | 90,000 | 2,570 |
| 2005-08-08 | 249 | 254 | 248 | 253 | 237,000 | 2,530 |
| 2005-08-05 | 256 | 257 | 251 | 253 | 299,000 | 2,530 |
| 2005-08-04 | 258 | 262 | 257 | 257 | 159,000 | 2,570 |
| 2005-08-03 | 258 | 262 | 258 | 258 | 437,000 | 2,580 |
| 2005-08-02 | 257 | 258 | 254 | 256 | 255,000 | 2,560 |
| 2005-08-01 | 259 | 260 | 257 | 257 | 198,000 | 2,570 |
| 2005-07-29 | 261 | 262 | 259 | 259 | 148,000 | 2,590 |
| 2005-07-28 | 262 | 262 | 260 | 261 | 122,000 | 2,610 |
| 2005-07-27 | 263 | 263 | 257 | 259 | 443,000 | 2,590 |
| 2005-07-26 | 261 | 263 | 261 | 262 | 136,000 | 2,620 |
| 2005-07-25 | 261 | 261 | 259 | 260 | 126,000 | 2,600 |
| 2005-07-22 | 261 | 262 | 260 | 260 | 90,000 | 2,600 |
| 2005-07-21 | 264 | 265 | 261 | 261 | 170,000 | 2,610 |
| 2005-07-20 | 262 | 263 | 260 | 263 | 104,000 | 2,630 |
| 2005-07-19 | 263 | 263 | 260 | 260 | 127,000 | 2,600 |
| 2005-07-15 | 264 | 265 | 262 | 263 | 253,000 | 2,630 |
| 2005-07-14 | 264 | 266 | 263 | 264 | 265,000 | 2,640 |
| 2005-07-13 | 267 | 267 | 263 | 266 | 345,000 | 2,660 |
| 2005-07-12 | 268 | 268 | 264 | 266 | 1,100,000 | 2,660 |
| 2005-07-11 | 256 | 265 | 255 | 263 | 1,279,000 | 2,630 |
| 2005-07-08 | 254 | 258 | 252 | 254 | 187,000 | 2,540 |
| 2005-07-07 | 257 | 257 | 255 | 255 | 145,000 | 2,550 |
| 2005-07-06 | 258 | 259 | 256 | 257 | 129,000 | 2,570 |
| 2005-07-05 | 258 | 258 | 255 | 257 | 77,000 | 2,570 |
| 2005-07-04 | 260 | 260 | 257 | 258 | 111,000 | 2,580 |
| 2005-07-01 | 259 | 259 | 256 | 258 | 137,000 | 2,580 |
| 2005-06-30 | 261 | 261 | 257 | 258 | 142,000 | 2,580 |
| 2005-06-29 | 258 | 262 | 258 | 261 | 317,000 | 2,610 |
| 2005-06-28 | 257 | 257 | 255 | 257 | 194,000 | 2,570 |
| 2005-06-27 | 257 | 257 | 255 | 255 | 198,000 | 2,550 |
| 2005-06-24 | 256 | 258 | 253 | 257 | 301,000 | 2,570 |
| 2005-06-23 | 264 | 264 | 258 | 258 | 374,000 | 2,580 |
| 2005-06-22 | 264 | 266 | 263 | 265 | 313,000 | 2,650 |
| 2005-06-21 | 265 | 265 | 261 | 263 | 230,000 | 2,630 |
| 2005-06-20 | 269 | 269 | 263 | 265 | 262,000 | 2,650 |
| 2005-06-17 | 265 | 268 | 265 | 266 | 300,000 | 2,660 |
| 2005-06-16 | 267 | 269 | 265 | 266 | 173,000 | 2,660 |
| 2005-06-15 | 269 | 269 | 265 | 267 | 166,000 | 2,670 |
| 2005-06-14 | 267 | 270 | 265 | 268 | 423,000 | 2,680 |
| 2005-06-13 | 271 | 274 | 267 | 270 | 238,000 | 2,700 |
| 2005-06-10 | 273 | 274 | 270 | 273 | 338,000 | 2,730 |
| 2005-06-09 | 276 | 276 | 271 | 272 | 255,000 | 2,720 |
| 2005-06-08 | 275 | 278 | 271 | 275 | 927,000 | 2,750 |
| 2005-06-07 | 271 | 274 | 269 | 271 | 578,000 | 2,710 |
| 2005-06-06 | 269 | 275 | 269 | 270 | 626,000 | 2,700 |
| 2005-06-03 | 270 | 274 | 269 | 271 | 1,457,000 | 2,710 |
| 2005-06-02 | 265 | 269 | 262 | 268 | 468,000 | 2,680 |
| 2005-06-01 | 259 | 267 | 259 | 266 | 337,000 | 2,660 |
| 2005-05-31 | 263 | 265 | 260 | 264 | 280,000 | 2,640 |
| 2005-05-30 | 262 | 262 | 255 | 261 | 134,000 | 2,610 |
| 2005-05-27 | 257 | 260 | 257 | 259 | 162,000 | 2,590 |
| 2005-05-26 | 257 | 257 | 253 | 255 | 170,000 | 2,550 |
| 2005-05-25 | 264 | 264 | 256 | 258 | 239,000 | 2,580 |
| 2005-05-24 | 266 | 267 | 263 | 264 | 393,000 | 2,640 |
| 2005-05-23 | 262 | 272 | 261 | 266 | 965,000 | 2,660 |
| 2005-05-20 | 258 | 260 | 256 | 260 | 436,000 | 2,600 |
| 2005-05-19 | 252 | 259 | 252 | 257 | 497,000 | 2,570 |
| 2005-05-18 | 249 | 251 | 245 | 250 | 233,000 | 2,500 |
| 2005-05-17 | 255 | 257 | 246 | 248 | 316,000 | 2,480 |
| 2005-05-16 | 260 | 260 | 251 | 254 | 307,000 | 2,540 |
| 2005-05-13 | 253 | 261 | 253 | 260 | 684,000 | 2,600 |
| 2005-05-12 | 255 | 256 | 251 | 252 | 276,000 | 2,520 |
| 2005-05-11 | 252 | 254 | 251 | 253 | 151,000 | 2,530 |
| 2005-05-10 | 257 | 259 | 252 | 254 | 648,000 | 2,540 |
| 2005-05-09 | 251 | 255 | 251 | 255 | 409,000 | 2,550 |
| 2005-05-06 | 248 | 253 | 248 | 250 | 261,000 | 2,500 |
| 2005-05-02 | 248 | 248 | 245 | 247 | 283,000 | 2,470 |
| 2005-04-28 | 251 | 252 | 248 | 248 | 160,000 | 2,480 |
| 2005-04-27 | 251 | 252 | 249 | 250 | 214,000 | 2,500 |
| 2005-04-26 | 251 | 254 | 251 | 253 | 260,000 | 2,530 |
| 2005-04-25 | 256 | 258 | 252 | 253 | 296,000 | 2,530 |
| 2005-04-22 | 257 | 259 | 255 | 256 | 556,000 | 2,560 |
| 2005-04-21 | 251 | 253 | 247 | 252 | 467,000 | 2,520 |
| 2005-04-20 | 258 | 262 | 255 | 256 | 427,000 | 2,560 |
| 2005-04-19 | 255 | 256 | 251 | 254 | 416,000 | 2,540 |
| 2005-04-18 | 254 | 258 | 249 | 249 | 836,000 | 2,490 |
| 2005-04-15 | 270 | 273 | 266 | 269 | 882,000 | 2,690 |
| 2005-04-14 | 272 | 280 | 271 | 274 | 2,349,000 | 2,740 |
| 2005-04-13 | 268 | 280 | 268 | 276 | 2,426,000 | 2,760 |
| 2005-04-12 | 271 | 274 | 269 | 269 | 718,000 | 2,690 |
| 2005-04-11 | 269 | 272 | 267 | 272 | 396,000 | 2,720 |
| 2005-04-08 | 266 | 271 | 266 | 270 | 321,000 | 2,700 |
| 2005-04-07 | 269 | 269 | 266 | 267 | 208,000 | 2,670 |
| 2005-04-06 | 276 | 276 | 269 | 269 | 740,000 | 2,690 |
| 2005-04-05 | 272 | 278 | 269 | 276 | 1,733,000 | 2,760 |
| 2005-04-04 | 261 | 271 | 261 | 269 | 902,000 | 2,690 |
| 2005-04-01 | 260 | 265 | 257 | 265 | 512,000 | 2,650 |
| 2005-03-31 | 253 | 259 | 252 | 259 | 296,000 | 2,590 |
| 2005-03-30 | 255 | 255 | 247 | 252 | 377,000 | 2,520 |
| 2005-03-29 | 261 | 263 | 256 | 257 | 207,000 | 2,570 |
| 2005-03-28 | 261 | 261 | 258 | 260 | 144,000 | 2,600 |
| 2005-03-25 | 263 | 265 | 260 | 262 | 330,000 | 2,620 |
| 2005-03-24 | 265 | 269 | 263 | 264 | 340,000 | 2,640 |
| 2005-03-23 | 267 | 267 | 264 | 265 | 206,000 | 2,650 |
| 2005-03-22 | 271 | 271 | 266 | 267 | 425,000 | 2,670 |
| 2005-03-18 | 265 | 271 | 265 | 269 | 429,000 | 2,690 |
| 2005-03-17 | 267 | 270 | 265 | 266 | 468,000 | 2,660 |
| 2005-03-16 | 265 | 269 | 264 | 267 | 369,000 | 2,670 |
| 2005-03-15 | 272 | 274 | 266 | 267 | 760,000 | 2,670 |
| 2005-03-14 | 274 | 275 | 268 | 271 | 687,000 | 2,710 |
| 2005-03-11 | 280 | 280 | 271 | 273 | 1,256,000 | 2,730 |
| 2005-03-10 | 277 | 284 | 275 | 276 | 1,613,000 | 2,760 |
| 2005-03-09 | 279 | 293 | 277 | 277 | 12,867,000 | 2,770 |
| 2005-03-08 | 262 | 270 | 259 | 269 | 1,469,000 | 2,690 |
| 2005-03-07 | 266 | 266 | 261 | 262 | 737,000 | 2,620 |
| 2005-03-04 | 266 | 268 | 260 | 265 | 1,422,000 | 2,650 |
| 2005-03-03 | 256 | 265 | 256 | 265 | 1,128,000 | 2,650 |
| 2005-03-02 | 259 | 259 | 256 | 256 | 456,000 | 2,560 |
| 2005-03-01 | 256 | 258 | 253 | 258 | 888,000 | 2,580 |
| 2005-02-28 | 254 | 257 | 253 | 256 | 618,000 | 2,560 |
| 2005-02-25 | 256 | 256 | 253 | 254 | 367,000 | 2,540 |
| 2005-02-24 | 257 | 257 | 254 | 256 | 325,000 | 2,560 |
| 2005-02-23 | 259 | 259 | 254 | 257 | 457,000 | 2,570 |
| 2005-02-22 | 264 | 264 | 258 | 261 | 824,000 | 2,610 |
| 2005-02-21 | 263 | 266 | 259 | 265 | 1,216,000 | 2,650 |
| 2005-02-18 | 247 | 258 | 247 | 254 | 838,000 | 2,540 |
| 2005-02-17 | 251 | 252 | 249 | 249 | 288,000 | 2,490 |
| 2005-02-16 | 253 | 254 | 252 | 253 | 146,000 | 2,530 |
| 2005-02-15 | 256 | 257 | 253 | 254 | 202,000 | 2,540 |
| 2005-02-14 | 260 | 260 | 255 | 256 | 262,000 | 2,560 |
| 2005-02-10 | 258 | 259 | 250 | 256 | 655,000 | 2,560 |
| 2005-02-09 | 260 | 261 | 256 | 258 | 312,000 | 2,580 |
| 2005-02-08 | 262 | 263 | 260 | 261 | 317,000 | 2,610 |
| 2005-02-07 | 259 | 263 | 257 | 263 | 422,000 | 2,630 |
| 2005-02-04 | 261 | 261 | 256 | 258 | 210,000 | 2,580 |
| 2005-02-03 | 260 | 261 | 259 | 260 | 299,000 | 2,600 |
| 2005-02-02 | 260 | 261 | 258 | 260 | 399,000 | 2,600 |
| 2005-02-01 | 256 | 259 | 255 | 256 | 276,000 | 2,560 |
| 2005-01-31 | 257 | 257 | 253 | 257 | 289,000 | 2,570 |
| 2005-01-28 | 257 | 258 | 255 | 257 | 167,000 | 2,570 |
| 2005-01-27 | 260 | 262 | 257 | 258 | 215,000 | 2,580 |
| 2005-01-26 | 261 | 262 | 259 | 260 | 199,000 | 2,600 |
| 2005-01-25 | 261 | 261 | 257 | 259 | 267,000 | 2,590 |
| 2005-01-24 | 265 | 266 | 261 | 261 | 223,000 | 2,610 |
| 2005-01-21 | 259 | 266 | 259 | 265 | 394,000 | 2,650 |
| 2005-01-20 | 260 | 263 | 259 | 262 | 401,000 | 2,620 |
| 2005-01-19 | 265 | 266 | 263 | 264 | 901,000 | 2,640 |
| 2005-01-18 | 256 | 272 | 255 | 267 | 3,808,000 | 2,670 |
| 2005-01-17 | 251 | 252 | 246 | 251 | 667,000 | 2,510 |
| 2005-01-14 | 242 | 247 | 241 | 246 | 253,000 | 2,460 |
| 2005-01-13 | 246 | 246 | 243 | 243 | 225,000 | 2,430 |
| 2005-01-12 | 247 | 247 | 244 | 246 | 245,000 | 2,460 |
| 2005-01-11 | 250 | 250 | 247 | 248 | 221,000 | 2,480 |
| 2005-01-07 | 251 | 253 | 246 | 247 | 349,000 | 2,470 |
| 2005-01-06 | 247 | 251 | 245 | 249 | 452,000 | 2,490 |
| 2005-01-05 | 247 | 247 | 243 | 245 | 315,000 | 2,450 |
| 2005-01-04 | 240 | 246 | 240 | 246 | 116,000 | 2,460 |
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
