6989 北陸電気工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 317 | 329 | 317 | 329 | 455,000 | 3,290 |
| 2006-12-28 | 318 | 322 | 316 | 316 | 410,000 | 3,160 |
| 2006-12-27 | 307 | 315 | 307 | 313 | 384,000 | 3,130 |
| 2006-12-26 | 302 | 307 | 300 | 306 | 551,000 | 3,060 |
| 2006-12-25 | 306 | 310 | 305 | 305 | 288,000 | 3,050 |
| 2006-12-22 | 314 | 315 | 307 | 309 | 483,000 | 3,090 |
| 2006-12-21 | 320 | 320 | 315 | 316 | 345,000 | 3,160 |
| 2006-12-20 | 314 | 321 | 314 | 320 | 277,000 | 3,200 |
| 2006-12-19 | 320 | 322 | 311 | 311 | 592,000 | 3,110 |
| 2006-12-18 | 323 | 325 | 321 | 324 | 237,000 | 3,240 |
| 2006-12-15 | 328 | 329 | 325 | 326 | 190,000 | 3,260 |
| 2006-12-14 | 330 | 333 | 325 | 328 | 331,000 | 3,280 |
| 2006-12-13 | 332 | 332 | 327 | 330 | 229,000 | 3,300 |
| 2006-12-12 | 337 | 337 | 330 | 332 | 370,000 | 3,320 |
| 2006-12-11 | 325 | 328 | 324 | 327 | 299,000 | 3,270 |
| 2006-12-08 | 327 | 331 | 323 | 324 | 422,000 | 3,240 |
| 2006-12-07 | 328 | 332 | 324 | 327 | 335,000 | 3,270 |
| 2006-12-06 | 321 | 330 | 321 | 327 | 445,000 | 3,270 |
| 2006-12-05 | 328 | 333 | 324 | 324 | 686,000 | 3,240 |
| 2006-12-04 | 323 | 326 | 320 | 324 | 935,000 | 3,240 |
| 2006-12-01 | 308 | 311 | 306 | 311 | 179,000 | 3,110 |
| 2006-11-30 | 310 | 312 | 303 | 306 | 404,000 | 3,060 |
| 2006-11-29 | 301 | 309 | 301 | 306 | 338,000 | 3,060 |
| 2006-11-28 | 298 | 299 | 292 | 299 | 273,000 | 2,990 |
| 2006-11-27 | 290 | 300 | 289 | 300 | 390,000 | 3,000 |
| 2006-11-24 | 295 | 295 | 289 | 290 | 375,000 | 2,900 |
| 2006-11-22 | 285 | 294 | 285 | 294 | 362,000 | 2,940 |
| 2006-11-21 | 287 | 293 | 285 | 288 | 483,000 | 2,880 |
| 2006-11-20 | 307 | 307 | 288 | 288 | 649,000 | 2,880 |
| 2006-11-17 | 310 | 316 | 307 | 307 | 484,000 | 3,070 |
| 2006-11-16 | 307 | 314 | 307 | 310 | 203,000 | 3,100 |
| 2006-11-15 | 313 | 316 | 309 | 310 | 442,000 | 3,100 |
| 2006-11-14 | 310 | 319 | 308 | 316 | 436,000 | 3,160 |
| 2006-11-13 | 312 | 312 | 304 | 306 | 326,000 | 3,060 |
| 2006-11-10 | 318 | 319 | 310 | 314 | 542,000 | 3,140 |
| 2006-11-09 | 328 | 335 | 314 | 319 | 1,176,000 | 3,190 |
| 2006-11-08 | 335 | 337 | 328 | 328 | 385,000 | 3,280 |
| 2006-11-07 | 337 | 340 | 333 | 334 | 414,000 | 3,340 |
| 2006-11-06 | 334 | 337 | 331 | 334 | 333,000 | 3,340 |
| 2006-11-02 | 334 | 340 | 331 | 333 | 355,000 | 3,330 |
| 2006-11-01 | 330 | 336 | 329 | 336 | 382,000 | 3,360 |
| 2006-10-31 | 335 | 336 | 326 | 334 | 664,000 | 3,340 |
| 2006-10-30 | 342 | 350 | 334 | 334 | 734,000 | 3,340 |
| 2006-10-27 | 357 | 357 | 345 | 348 | 672,000 | 3,480 |
| 2006-10-26 | 349 | 359 | 349 | 357 | 1,422,000 | 3,570 |
| 2006-10-25 | 347 | 352 | 344 | 347 | 1,039,000 | 3,470 |
| 2006-10-24 | 346 | 349 | 336 | 339 | 1,054,000 | 3,390 |
| 2006-10-23 | 330 | 333 | 327 | 331 | 482,000 | 3,310 |
| 2006-10-20 | 331 | 336 | 330 | 330 | 400,000 | 3,300 |
| 2006-10-19 | 336 | 338 | 331 | 333 | 323,000 | 3,330 |
| 2006-10-18 | 334 | 335 | 328 | 333 | 283,000 | 3,330 |
| 2006-10-17 | 339 | 340 | 332 | 334 | 506,000 | 3,340 |
| 2006-10-16 | 333 | 344 | 333 | 341 | 497,000 | 3,410 |
| 2006-10-13 | 326 | 329 | 324 | 329 | 344,000 | 3,290 |
| 2006-10-12 | 315 | 325 | 315 | 320 | 376,000 | 3,200 |
| 2006-10-11 | 329 | 331 | 314 | 317 | 934,000 | 3,170 |
| 2006-10-10 | 334 | 340 | 327 | 333 | 787,000 | 3,330 |
| 2006-10-06 | 351 | 351 | 343 | 344 | 598,000 | 3,440 |
| 2006-10-05 | 354 | 355 | 348 | 352 | 506,000 | 3,520 |
| 2006-10-04 | 362 | 366 | 348 | 348 | 903,000 | 3,480 |
| 2006-10-03 | 356 | 361 | 353 | 357 | 727,000 | 3,570 |
| 2006-10-02 | 349 | 354 | 349 | 354 | 542,000 | 3,540 |
| 2006-09-29 | 349 | 358 | 346 | 346 | 608,000 | 3,460 |
| 2006-09-28 | 353 | 354 | 346 | 348 | 508,000 | 3,480 |
| 2006-09-27 | 348 | 356 | 344 | 353 | 716,000 | 3,530 |
| 2006-09-26 | 349 | 360 | 344 | 344 | 422,000 | 3,440 |
| 2006-09-25 | 359 | 360 | 340 | 344 | 647,000 | 3,440 |
| 2006-09-22 | 361 | 369 | 355 | 356 | 554,000 | 3,560 |
| 2006-09-21 | 361 | 363 | 358 | 359 | 297,000 | 3,590 |
| 2006-09-20 | 361 | 361 | 348 | 354 | 813,000 | 3,540 |
| 2006-09-19 | 366 | 369 | 361 | 362 | 646,000 | 3,620 |
| 2006-09-15 | 370 | 371 | 360 | 364 | 630,000 | 3,640 |
| 2006-09-14 | 385 | 386 | 371 | 373 | 373,000 | 3,730 |
| 2006-09-13 | 382 | 386 | 376 | 377 | 403,000 | 3,770 |
| 2006-09-12 | 385 | 385 | 369 | 375 | 710,000 | 3,750 |
| 2006-09-11 | 394 | 394 | 381 | 382 | 406,000 | 3,820 |
| 2006-09-08 | 388 | 394 | 387 | 389 | 662,000 | 3,890 |
| 2006-09-07 | 398 | 404 | 391 | 391 | 387,000 | 3,910 |
| 2006-09-06 | 402 | 409 | 401 | 401 | 353,000 | 4,010 |
| 2006-09-05 | 402 | 409 | 396 | 404 | 637,000 | 4,040 |
| 2006-09-04 | 393 | 403 | 393 | 402 | 663,000 | 4,020 |
| 2006-09-01 | 397 | 397 | 390 | 392 | 333,000 | 3,920 |
| 2006-08-31 | 396 | 402 | 392 | 397 | 290,000 | 3,970 |
| 2006-08-30 | 398 | 398 | 387 | 392 | 370,000 | 3,920 |
| 2006-08-29 | 391 | 399 | 391 | 393 | 356,000 | 3,930 |
| 2006-08-28 | 391 | 394 | 383 | 389 | 904,000 | 3,890 |
| 2006-08-25 | 403 | 407 | 393 | 394 | 492,000 | 3,940 |
| 2006-08-24 | 406 | 407 | 400 | 403 | 281,000 | 4,030 |
| 2006-08-23 | 407 | 413 | 406 | 408 | 441,000 | 4,080 |
| 2006-08-22 | 406 | 410 | 402 | 408 | 514,000 | 4,080 |
| 2006-08-21 | 417 | 418 | 400 | 406 | 1,020,000 | 4,060 |
| 2006-08-18 | 411 | 424 | 410 | 421 | 687,000 | 4,210 |
| 2006-08-17 | 422 | 422 | 414 | 414 | 736,000 | 4,140 |
| 2006-08-16 | 417 | 424 | 415 | 422 | 1,565,000 | 4,220 |
| 2006-08-15 | 408 | 414 | 404 | 412 | 1,847,000 | 4,120 |
| 2006-08-14 | 388 | 399 | 385 | 399 | 639,000 | 3,990 |
| 2006-08-11 | 386 | 393 | 382 | 383 | 401,000 | 3,830 |
| 2006-08-10 | 369 | 390 | 369 | 381 | 372,000 | 3,810 |
| 2006-08-09 | 373 | 373 | 366 | 372 | 225,000 | 3,720 |
| 2006-08-08 | 369 | 375 | 365 | 373 | 294,000 | 3,730 |
| 2006-08-07 | 378 | 378 | 364 | 369 | 469,000 | 3,690 |
| 2006-08-04 | 384 | 388 | 376 | 378 | 224,000 | 3,780 |
| 2006-08-03 | 383 | 387 | 381 | 383 | 214,000 | 3,830 |
| 2006-08-02 | 380 | 389 | 372 | 383 | 351,000 | 3,830 |
| 2006-08-01 | 386 | 389 | 381 | 385 | 227,000 | 3,850 |
| 2006-07-31 | 390 | 395 | 383 | 392 | 426,000 | 3,920 |
| 2006-07-28 | 368 | 390 | 366 | 389 | 569,000 | 3,890 |
| 2006-07-27 | 367 | 367 | 358 | 367 | 172,000 | 3,670 |
| 2006-07-26 | 365 | 372 | 360 | 363 | 301,000 | 3,630 |
| 2006-07-25 | 363 | 367 | 361 | 362 | 195,000 | 3,620 |
| 2006-07-24 | 366 | 366 | 354 | 359 | 270,000 | 3,590 |
| 2006-07-21 | 367 | 372 | 364 | 367 | 150,000 | 3,670 |
| 2006-07-20 | 363 | 369 | 359 | 368 | 387,000 | 3,680 |
| 2006-07-19 | 352 | 361 | 345 | 348 | 310,000 | 3,480 |
| 2006-07-18 | 371 | 371 | 350 | 352 | 828,000 | 3,520 |
| 2006-07-14 | 379 | 382 | 375 | 376 | 428,000 | 3,760 |
| 2006-07-13 | 379 | 386 | 376 | 381 | 469,000 | 3,810 |
| 2006-07-12 | 382 | 384 | 374 | 379 | 533,000 | 3,790 |
| 2006-07-11 | 391 | 391 | 382 | 386 | 258,000 | 3,860 |
| 2006-07-10 | 380 | 390 | 380 | 389 | 326,000 | 3,890 |
| 2006-07-07 | 394 | 397 | 386 | 390 | 419,000 | 3,900 |
| 2006-07-06 | 402 | 402 | 391 | 391 | 407,000 | 3,910 |
| 2006-07-05 | 405 | 413 | 402 | 402 | 944,000 | 4,020 |
| 2006-07-04 | 399 | 411 | 396 | 409 | 1,231,000 | 4,090 |
| 2006-07-03 | 397 | 400 | 393 | 396 | 349,000 | 3,960 |
| 2006-06-30 | 400 | 400 | 389 | 396 | 494,000 | 3,960 |
| 2006-06-29 | 383 | 396 | 380 | 396 | 601,000 | 3,960 |
| 2006-06-28 | 386 | 390 | 384 | 388 | 395,000 | 3,880 |
| 2006-06-27 | 395 | 395 | 388 | 391 | 311,000 | 3,910 |
| 2006-06-26 | 398 | 398 | 388 | 395 | 315,000 | 3,950 |
| 2006-06-23 | 391 | 396 | 388 | 396 | 406,000 | 3,960 |
| 2006-06-22 | 389 | 401 | 387 | 401 | 407,000 | 4,010 |
| 2006-06-21 | 397 | 397 | 383 | 384 | 397,000 | 3,840 |
| 2006-06-20 | 396 | 397 | 388 | 393 | 386,000 | 3,930 |
| 2006-06-19 | 402 | 405 | 396 | 399 | 366,000 | 3,990 |
| 2006-06-16 | 400 | 402 | 393 | 402 | 705,000 | 4,020 |
| 2006-06-15 | 390 | 392 | 379 | 387 | 725,000 | 3,870 |
| 2006-06-14 | 379 | 389 | 376 | 381 | 697,000 | 3,810 |
| 2006-06-13 | 383 | 395 | 380 | 381 | 1,059,000 | 3,810 |
| 2006-06-12 | 375 | 393 | 373 | 388 | 729,000 | 3,880 |
| 2006-06-09 | 384 | 385 | 365 | 377 | 934,000 | 3,770 |
| 2006-06-08 | 375 | 380 | 366 | 373 | 1,589,000 | 3,730 |
| 2006-06-07 | 402 | 402 | 387 | 390 | 836,000 | 3,900 |
| 2006-06-06 | 398 | 408 | 395 | 400 | 667,000 | 4,000 |
| 2006-06-05 | 398 | 411 | 380 | 408 | 967,000 | 4,080 |
| 2006-06-02 | 392 | 403 | 371 | 399 | 1,253,000 | 3,990 |
| 2006-06-01 | 407 | 413 | 396 | 396 | 710,000 | 3,960 |
| 2006-05-31 | 397 | 415 | 397 | 404 | 1,360,000 | 4,040 |
| 2006-05-30 | 420 | 421 | 407 | 417 | 1,196,000 | 4,170 |
| 2006-05-29 | 431 | 432 | 421 | 423 | 2,321,000 | 4,230 |
| 2006-05-26 | 423 | 433 | 416 | 431 | 5,674,000 | 4,310 |
| 2006-05-25 | 409 | 426 | 402 | 423 | 3,840,000 | 4,230 |
| 2006-05-24 | 399 | 413 | 397 | 408 | 4,940,000 | 4,080 |
| 2006-05-23 | 384 | 393 | 380 | 391 | 3,396,000 | 3,910 |
| 2006-05-22 | 400 | 402 | 384 | 384 | 1,768,000 | 3,840 |
| 2006-05-19 | 372 | 395 | 366 | 392 | 3,094,000 | 3,920 |
| 2006-05-18 | 348 | 359 | 346 | 357 | 662,000 | 3,570 |
| 2006-05-17 | 352 | 363 | 350 | 363 | 965,000 | 3,630 |
| 2006-05-16 | 371 | 377 | 345 | 351 | 1,335,000 | 3,510 |
| 2006-05-15 | 369 | 375 | 368 | 370 | 799,000 | 3,700 |
| 2006-05-12 | 366 | 384 | 361 | 380 | 1,809,000 | 3,800 |
| 2006-05-11 | 395 | 405 | 372 | 378 | 1,829,000 | 3,780 |
| 2006-05-10 | 407 | 412 | 393 | 399 | 997,000 | 3,990 |
| 2006-05-09 | 417 | 418 | 400 | 404 | 1,493,000 | 4,040 |
| 2006-05-08 | 420 | 424 | 415 | 417 | 2,098,000 | 4,170 |
| 2006-05-02 | 412 | 422 | 409 | 419 | 3,098,000 | 4,190 |
| 2006-05-01 | 413 | 416 | 406 | 413 | 1,881,000 | 4,130 |
| 2006-04-28 | 407 | 420 | 403 | 410 | 3,710,000 | 4,100 |
| 2006-04-27 | 410 | 413 | 403 | 410 | 3,639,000 | 4,100 |
| 2006-04-26 | 395 | 417 | 395 | 416 | 6,563,000 | 4,160 |
| 2006-04-25 | 387 | 398 | 384 | 392 | 1,134,000 | 3,920 |
| 2006-04-24 | 399 | 402 | 381 | 382 | 2,694,000 | 3,820 |
| 2006-04-21 | 374 | 405 | 372 | 395 | 4,193,000 | 3,950 |
| 2006-04-20 | 380 | 380 | 369 | 374 | 643,000 | 3,740 |
| 2006-04-19 | 386 | 387 | 378 | 381 | 657,000 | 3,810 |
| 2006-04-18 | 372 | 380 | 371 | 380 | 683,000 | 3,800 |
| 2006-04-17 | 391 | 397 | 373 | 376 | 1,494,000 | 3,760 |
| 2006-04-14 | 384 | 387 | 379 | 385 | 459,000 | 3,850 |
| 2006-04-13 | 382 | 382 | 376 | 382 | 759,000 | 3,820 |
| 2006-04-12 | 383 | 384 | 374 | 375 | 979,000 | 3,750 |
| 2006-04-11 | 394 | 394 | 383 | 388 | 714,000 | 3,880 |
| 2006-04-10 | 390 | 391 | 387 | 390 | 562,000 | 3,900 |
| 2006-04-07 | 391 | 392 | 385 | 391 | 798,000 | 3,910 |
| 2006-04-06 | 385 | 394 | 385 | 391 | 1,048,000 | 3,910 |
| 2006-04-05 | 389 | 400 | 381 | 383 | 2,439,000 | 3,830 |
| 2006-04-04 | 387 | 387 | 382 | 384 | 1,498,000 | 3,840 |
| 2006-04-03 | 377 | 394 | 373 | 388 | 3,241,000 | 3,880 |
| 2006-03-31 | 357 | 382 | 355 | 382 | 3,261,000 | 3,820 |
| 2006-03-30 | 347 | 352 | 345 | 351 | 687,000 | 3,510 |
| 2006-03-29 | 341 | 348 | 338 | 345 | 395,000 | 3,450 |
| 2006-03-28 | 341 | 344 | 338 | 341 | 314,000 | 3,410 |
| 2006-03-27 | 344 | 346 | 339 | 343 | 721,000 | 3,430 |
| 2006-03-24 | 333 | 344 | 332 | 344 | 1,112,000 | 3,440 |
| 2006-03-23 | 335 | 338 | 330 | 330 | 660,000 | 3,300 |
| 2006-03-22 | 332 | 335 | 329 | 335 | 484,000 | 3,350 |
| 2006-03-20 | 326 | 333 | 324 | 332 | 626,000 | 3,320 |
| 2006-03-17 | 322 | 326 | 320 | 324 | 460,000 | 3,240 |
| 2006-03-16 | 327 | 330 | 321 | 321 | 589,000 | 3,210 |
| 2006-03-15 | 326 | 328 | 324 | 327 | 685,000 | 3,270 |
| 2006-03-14 | 330 | 330 | 322 | 324 | 834,000 | 3,240 |
| 2006-03-13 | 320 | 326 | 318 | 325 | 924,000 | 3,250 |
| 2006-03-10 | 314 | 319 | 313 | 313 | 974,000 | 3,130 |
| 2006-03-09 | 313 | 314 | 307 | 314 | 1,691,000 | 3,140 |
| 2006-03-08 | 314 | 317 | 313 | 313 | 412,000 | 3,130 |
| 2006-03-07 | 316 | 318 | 313 | 314 | 623,000 | 3,140 |
| 2006-03-06 | 316 | 321 | 313 | 318 | 650,000 | 3,180 |
| 2006-03-03 | 314 | 323 | 312 | 315 | 1,075,000 | 3,150 |
| 2006-03-02 | 316 | 316 | 311 | 314 | 1,306,000 | 3,140 |
| 2006-03-01 | 315 | 317 | 313 | 316 | 2,421,000 | 3,160 |
| 2006-02-28 | 336 | 337 | 320 | 320 | 1,812,000 | 3,200 |
| 2006-02-27 | 347 | 358 | 339 | 342 | 443,000 | 3,420 |
| 2006-02-24 | 349 | 349 | 342 | 345 | 212,000 | 3,450 |
| 2006-02-23 | 342 | 349 | 340 | 346 | 275,000 | 3,460 |
| 2006-02-22 | 340 | 342 | 335 | 337 | 289,000 | 3,370 |
| 2006-02-21 | 332 | 335 | 325 | 335 | 417,000 | 3,350 |
| 2006-02-20 | 335 | 335 | 320 | 322 | 505,000 | 3,220 |
| 2006-02-17 | 340 | 354 | 335 | 340 | 860,000 | 3,400 |
| 2006-02-16 | 355 | 368 | 352 | 360 | 537,000 | 3,600 |
| 2006-02-15 | 375 | 378 | 361 | 365 | 320,000 | 3,650 |
| 2006-02-14 | 369 | 374 | 351 | 370 | 540,000 | 3,700 |
| 2006-02-13 | 380 | 382 | 363 | 369 | 638,000 | 3,690 |
| 2006-02-10 | 405 | 405 | 383 | 391 | 778,000 | 3,910 |
| 2006-02-09 | 420 | 422 | 399 | 407 | 1,044,000 | 4,070 |
| 2006-02-08 | 419 | 429 | 415 | 416 | 1,477,000 | 4,160 |
| 2006-02-07 | 403 | 430 | 403 | 423 | 1,846,000 | 4,230 |
| 2006-02-06 | 406 | 407 | 400 | 403 | 328,000 | 4,030 |
| 2006-02-03 | 400 | 406 | 396 | 405 | 510,000 | 4,050 |
| 2006-02-02 | 400 | 406 | 399 | 403 | 579,000 | 4,030 |
| 2006-02-01 | 391 | 400 | 391 | 399 | 444,000 | 3,990 |
| 2006-01-31 | 408 | 408 | 399 | 400 | 390,000 | 4,000 |
| 2006-01-30 | 408 | 409 | 402 | 406 | 510,000 | 4,060 |
| 2006-01-27 | 392 | 400 | 389 | 400 | 486,000 | 4,000 |
| 2006-01-26 | 389 | 390 | 381 | 387 | 229,000 | 3,870 |
| 2006-01-25 | 384 | 385 | 376 | 381 | 217,000 | 3,810 |
| 2006-01-24 | 368 | 383 | 368 | 376 | 289,000 | 3,760 |
| 2006-01-23 | 361 | 377 | 358 | 365 | 412,000 | 3,650 |
| 2006-01-20 | 397 | 399 | 380 | 384 | 439,000 | 3,840 |
| 2006-01-19 | 355 | 391 | 355 | 387 | 698,000 | 3,870 |
| 2006-01-18 | 389 | 389 | 351 | 355 | 882,000 | 3,550 |
| 2006-01-17 | 402 | 410 | 388 | 390 | 851,000 | 3,900 |
| 2006-01-16 | 408 | 414 | 403 | 411 | 585,000 | 4,110 |
| 2006-01-13 | 415 | 418 | 405 | 409 | 626,000 | 4,090 |
| 2006-01-12 | 407 | 418 | 405 | 418 | 807,000 | 4,180 |
| 2006-01-11 | 407 | 408 | 389 | 403 | 613,000 | 4,030 |
| 2006-01-10 | 415 | 416 | 405 | 409 | 715,000 | 4,090 |
| 2006-01-06 | 415 | 419 | 406 | 410 | 1,147,000 | 4,100 |
| 2006-01-05 | 397 | 425 | 397 | 415 | 2,303,000 | 4,150 |
| 2006-01-04 | 394 | 404 | 388 | 402 | 1,348,000 | 4,020 |
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
