6989 北陸電気工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 207 | 209 | 204 | 206 | 165,000 | 2,060 |
| 2007-12-27 | 212 | 213 | 207 | 210 | 298,000 | 2,100 |
| 2007-12-26 | 207 | 212 | 204 | 212 | 472,000 | 2,120 |
| 2007-12-25 | 204 | 212 | 201 | 204 | 638,000 | 2,040 |
| 2007-12-21 | 198 | 204 | 195 | 202 | 1,257,000 | 2,020 |
| 2007-12-20 | 215 | 216 | 202 | 203 | 986,000 | 2,030 |
| 2007-12-19 | 221 | 221 | 213 | 215 | 1,050,000 | 2,150 |
| 2007-12-18 | 225 | 226 | 219 | 221 | 1,046,000 | 2,210 |
| 2007-12-17 | 229 | 232 | 224 | 227 | 1,534,000 | 2,270 |
| 2007-12-14 | 221 | 234 | 221 | 226 | 1,862,000 | 2,260 |
| 2007-12-13 | 221 | 226 | 219 | 221 | 1,595,000 | 2,210 |
| 2007-12-12 | 209 | 223 | 206 | 223 | 1,813,000 | 2,230 |
| 2007-12-11 | 219 | 219 | 211 | 212 | 977,000 | 2,120 |
| 2007-12-10 | 214 | 220 | 213 | 216 | 2,715,000 | 2,160 |
| 2007-12-07 | 199 | 217 | 198 | 210 | 3,687,000 | 2,100 |
| 2007-12-06 | 193 | 199 | 192 | 193 | 1,192,000 | 1,930 |
| 2007-12-05 | 188 | 191 | 186 | 190 | 418,000 | 1,900 |
| 2007-12-04 | 194 | 195 | 189 | 189 | 916,000 | 1,890 |
| 2007-12-03 | 184 | 193 | 181 | 191 | 992,000 | 1,910 |
| 2007-11-30 | 174 | 184 | 173 | 181 | 446,000 | 1,810 |
| 2007-11-29 | 171 | 173 | 170 | 173 | 285,000 | 1,730 |
| 2007-11-28 | 168 | 168 | 165 | 167 | 215,000 | 1,670 |
| 2007-11-27 | 167 | 169 | 163 | 165 | 413,000 | 1,650 |
| 2007-11-26 | 167 | 170 | 166 | 170 | 185,000 | 1,700 |
| 2007-11-22 | 163 | 169 | 160 | 167 | 343,000 | 1,670 |
| 2007-11-21 | 170 | 171 | 166 | 167 | 144,000 | 1,670 |
| 2007-11-20 | 165 | 172 | 160 | 171 | 422,000 | 1,710 |
| 2007-11-19 | 176 | 179 | 174 | 174 | 155,000 | 1,740 |
| 2007-11-16 | 181 | 182 | 178 | 181 | 203,000 | 1,810 |
| 2007-11-15 | 185 | 185 | 183 | 184 | 215,000 | 1,840 |
| 2007-11-14 | 183 | 186 | 182 | 186 | 240,000 | 1,860 |
| 2007-11-13 | 174 | 182 | 174 | 181 | 239,000 | 1,810 |
| 2007-11-12 | 181 | 181 | 177 | 178 | 402,000 | 1,780 |
| 2007-11-09 | 190 | 196 | 190 | 190 | 374,000 | 1,900 |
| 2007-11-08 | 184 | 192 | 181 | 189 | 355,000 | 1,890 |
| 2007-11-07 | 197 | 198 | 192 | 193 | 152,000 | 1,930 |
| 2007-11-06 | 199 | 200 | 195 | 198 | 173,000 | 1,980 |
| 2007-11-05 | 201 | 202 | 198 | 198 | 130,000 | 1,980 |
| 2007-11-02 | 198 | 203 | 197 | 201 | 111,000 | 2,010 |
| 2007-11-01 | 199 | 204 | 199 | 203 | 174,000 | 2,030 |
| 2007-10-31 | 194 | 199 | 194 | 198 | 166,000 | 1,980 |
| 2007-10-30 | 195 | 198 | 192 | 195 | 155,000 | 1,950 |
| 2007-10-29 | 192 | 196 | 192 | 196 | 143,000 | 1,960 |
| 2007-10-26 | 191 | 192 | 189 | 191 | 94,000 | 1,910 |
| 2007-10-25 | 189 | 193 | 189 | 191 | 145,000 | 1,910 |
| 2007-10-24 | 192 | 195 | 192 | 193 | 104,000 | 1,930 |
| 2007-10-23 | 188 | 193 | 187 | 192 | 151,000 | 1,920 |
| 2007-10-22 | 179 | 189 | 179 | 188 | 282,000 | 1,880 |
| 2007-10-19 | 198 | 199 | 197 | 197 | 197,000 | 1,970 |
| 2007-10-18 | 193 | 197 | 193 | 197 | 232,000 | 1,970 |
| 2007-10-17 | 198 | 201 | 196 | 196 | 475,000 | 1,960 |
| 2007-10-16 | 207 | 207 | 201 | 202 | 570,000 | 2,020 |
| 2007-10-15 | 204 | 211 | 201 | 208 | 584,000 | 2,080 |
| 2007-10-12 | 200 | 207 | 199 | 204 | 744,000 | 2,040 |
| 2007-10-11 | 195 | 198 | 193 | 198 | 208,000 | 1,980 |
| 2007-10-10 | 198 | 199 | 194 | 195 | 377,000 | 1,950 |
| 2007-10-09 | 190 | 194 | 190 | 194 | 268,000 | 1,940 |
| 2007-10-05 | 186 | 188 | 185 | 188 | 261,000 | 1,880 |
| 2007-10-04 | 187 | 187 | 184 | 187 | 324,000 | 1,870 |
| 2007-10-03 | 185 | 189 | 182 | 189 | 421,000 | 1,890 |
| 2007-10-02 | 187 | 189 | 185 | 188 | 276,000 | 1,880 |
| 2007-10-01 | 187 | 187 | 184 | 186 | 140,000 | 1,860 |
| 2007-09-28 | 188 | 189 | 184 | 185 | 173,000 | 1,850 |
| 2007-09-27 | 184 | 186 | 183 | 186 | 200,000 | 1,860 |
| 2007-09-26 | 174 | 179 | 174 | 179 | 256,000 | 1,790 |
| 2007-09-25 | 172 | 175 | 172 | 175 | 160,000 | 1,750 |
| 2007-09-21 | 174 | 174 | 171 | 172 | 251,000 | 1,720 |
| 2007-09-20 | 172 | 176 | 172 | 174 | 402,000 | 1,740 |
| 2007-09-19 | 178 | 183 | 173 | 175 | 565,000 | 1,750 |
| 2007-09-18 | 180 | 180 | 175 | 175 | 428,000 | 1,750 |
| 2007-09-14 | 184 | 186 | 181 | 183 | 523,000 | 1,830 |
| 2007-09-13 | 194 | 194 | 186 | 187 | 327,000 | 1,870 |
| 2007-09-12 | 197 | 200 | 192 | 192 | 204,000 | 1,920 |
| 2007-09-11 | 195 | 197 | 193 | 196 | 182,000 | 1,960 |
| 2007-09-10 | 193 | 197 | 193 | 195 | 166,000 | 1,950 |
| 2007-09-07 | 203 | 204 | 202 | 203 | 102,000 | 2,030 |
| 2007-09-06 | 203 | 205 | 200 | 203 | 409,000 | 2,030 |
| 2007-09-05 | 214 | 214 | 206 | 208 | 458,000 | 2,080 |
| 2007-09-04 | 215 | 218 | 214 | 215 | 232,000 | 2,150 |
| 2007-09-03 | 216 | 216 | 214 | 215 | 148,000 | 2,150 |
| 2007-08-31 | 203 | 213 | 203 | 213 | 472,000 | 2,130 |
| 2007-08-30 | 204 | 206 | 203 | 204 | 300,000 | 2,040 |
| 2007-08-29 | 201 | 202 | 196 | 199 | 779,000 | 1,990 |
| 2007-08-28 | 206 | 209 | 201 | 203 | 553,000 | 2,030 |
| 2007-08-27 | 208 | 210 | 207 | 208 | 373,000 | 2,080 |
| 2007-08-24 | 208 | 210 | 205 | 208 | 536,000 | 2,080 |
| 2007-08-23 | 207 | 208 | 203 | 207 | 634,000 | 2,070 |
| 2007-08-22 | 204 | 208 | 203 | 205 | 374,000 | 2,050 |
| 2007-08-21 | 205 | 213 | 204 | 205 | 577,000 | 2,050 |
| 2007-08-20 | 204 | 214 | 200 | 205 | 549,000 | 2,050 |
| 2007-08-17 | 210 | 211 | 189 | 194 | 987,000 | 1,940 |
| 2007-08-16 | 218 | 219 | 206 | 214 | 739,000 | 2,140 |
| 2007-08-15 | 229 | 229 | 223 | 223 | 208,000 | 2,230 |
| 2007-08-14 | 230 | 232 | 228 | 231 | 262,000 | 2,310 |
| 2007-08-13 | 225 | 233 | 225 | 230 | 518,000 | 2,300 |
| 2007-08-10 | 231 | 232 | 221 | 223 | 753,000 | 2,230 |
| 2007-08-09 | 248 | 248 | 231 | 234 | 707,000 | 2,340 |
| 2007-08-08 | 248 | 264 | 243 | 244 | 592,000 | 2,440 |
| 2007-08-07 | 248 | 249 | 243 | 243 | 207,000 | 2,430 |
| 2007-08-06 | 247 | 250 | 246 | 247 | 155,000 | 2,470 |
| 2007-08-03 | 251 | 252 | 248 | 250 | 139,000 | 2,500 |
| 2007-08-02 | 252 | 253 | 248 | 250 | 250,000 | 2,500 |
| 2007-08-01 | 252 | 256 | 249 | 249 | 209,000 | 2,490 |
| 2007-07-31 | 255 | 257 | 251 | 255 | 213,000 | 2,550 |
| 2007-07-30 | 244 | 255 | 244 | 254 | 331,000 | 2,540 |
| 2007-07-27 | 251 | 253 | 246 | 249 | 437,000 | 2,490 |
| 2007-07-26 | 256 | 262 | 256 | 257 | 488,000 | 2,570 |
| 2007-07-25 | 255 | 259 | 255 | 257 | 278,000 | 2,570 |
| 2007-07-24 | 261 | 262 | 258 | 259 | 422,000 | 2,590 |
| 2007-07-23 | 264 | 265 | 260 | 261 | 415,000 | 2,610 |
| 2007-07-20 | 265 | 267 | 264 | 264 | 235,000 | 2,640 |
| 2007-07-19 | 265 | 267 | 264 | 264 | 325,000 | 2,640 |
| 2007-07-18 | 267 | 268 | 262 | 263 | 465,000 | 2,630 |
| 2007-07-17 | 270 | 271 | 267 | 268 | 337,000 | 2,680 |
| 2007-07-13 | 274 | 276 | 263 | 266 | 1,253,000 | 2,660 |
| 2007-07-12 | 275 | 277 | 269 | 272 | 606,000 | 2,720 |
| 2007-07-11 | 275 | 277 | 274 | 275 | 407,000 | 2,750 |
| 2007-07-10 | 280 | 280 | 276 | 278 | 219,000 | 2,780 |
| 2007-07-09 | 276 | 279 | 276 | 278 | 185,000 | 2,780 |
| 2007-07-06 | 278 | 278 | 276 | 276 | 329,000 | 2,760 |
| 2007-07-05 | 280 | 281 | 277 | 278 | 204,000 | 2,780 |
| 2007-07-04 | 284 | 284 | 278 | 279 | 429,000 | 2,790 |
| 2007-07-03 | 275 | 287 | 275 | 283 | 1,295,000 | 2,830 |
| 2007-07-02 | 273 | 273 | 271 | 272 | 185,000 | 2,720 |
| 2007-06-29 | 273 | 273 | 269 | 271 | 518,000 | 2,710 |
| 2007-06-28 | 275 | 276 | 272 | 273 | 154,000 | 2,730 |
| 2007-06-27 | 273 | 275 | 269 | 271 | 301,000 | 2,710 |
| 2007-06-26 | 279 | 279 | 273 | 274 | 279,000 | 2,740 |
| 2007-06-25 | 282 | 283 | 277 | 277 | 227,000 | 2,770 |
| 2007-06-22 | 284 | 285 | 281 | 284 | 203,000 | 2,840 |
| 2007-06-21 | 283 | 284 | 281 | 284 | 247,000 | 2,840 |
| 2007-06-20 | 283 | 284 | 282 | 284 | 250,000 | 2,840 |
| 2007-06-19 | 283 | 284 | 282 | 282 | 226,000 | 2,820 |
| 2007-06-18 | 286 | 287 | 284 | 285 | 308,000 | 2,850 |
| 2007-06-15 | 280 | 287 | 279 | 287 | 474,000 | 2,870 |
| 2007-06-14 | 278 | 282 | 278 | 280 | 158,000 | 2,800 |
| 2007-06-13 | 278 | 280 | 274 | 279 | 174,000 | 2,790 |
| 2007-06-12 | 278 | 281 | 277 | 279 | 337,000 | 2,790 |
| 2007-06-11 | 277 | 282 | 276 | 281 | 274,000 | 2,810 |
| 2007-06-08 | 273 | 277 | 272 | 274 | 437,000 | 2,740 |
| 2007-06-07 | 278 | 280 | 275 | 278 | 628,000 | 2,780 |
| 2007-06-06 | 281 | 283 | 280 | 282 | 253,000 | 2,820 |
| 2007-06-05 | 284 | 287 | 281 | 284 | 295,000 | 2,840 |
| 2007-06-04 | 288 | 288 | 284 | 285 | 434,000 | 2,850 |
| 2007-06-01 | 282 | 287 | 282 | 285 | 277,000 | 2,850 |
| 2007-05-31 | 282 | 284 | 281 | 283 | 371,000 | 2,830 |
| 2007-05-30 | 279 | 281 | 277 | 281 | 262,000 | 2,810 |
| 2007-05-29 | 278 | 281 | 276 | 278 | 312,000 | 2,780 |
| 2007-05-28 | 272 | 278 | 272 | 278 | 270,000 | 2,780 |
| 2007-05-25 | 269 | 273 | 268 | 272 | 270,000 | 2,720 |
| 2007-05-24 | 275 | 275 | 269 | 272 | 214,000 | 2,720 |
| 2007-05-23 | 275 | 277 | 271 | 275 | 739,000 | 2,750 |
| 2007-05-22 | 268 | 277 | 265 | 275 | 1,064,000 | 2,750 |
| 2007-05-21 | 264 | 269 | 262 | 267 | 463,000 | 2,670 |
| 2007-05-18 | 272 | 272 | 262 | 262 | 651,000 | 2,620 |
| 2007-05-17 | 276 | 279 | 274 | 275 | 267,000 | 2,750 |
| 2007-05-16 | 278 | 280 | 273 | 274 | 621,000 | 2,740 |
| 2007-05-15 | 285 | 286 | 279 | 279 | 514,000 | 2,790 |
| 2007-05-14 | 288 | 291 | 285 | 286 | 482,000 | 2,860 |
| 2007-05-11 | 288 | 290 | 285 | 288 | 842,000 | 2,880 |
| 2007-05-10 | 281 | 293 | 281 | 287 | 1,174,000 | 2,870 |
| 2007-05-09 | 280 | 280 | 276 | 277 | 301,000 | 2,770 |
| 2007-05-08 | 279 | 282 | 278 | 279 | 401,000 | 2,790 |
| 2007-05-07 | 271 | 278 | 270 | 276 | 350,000 | 2,760 |
| 2007-05-02 | 268 | 269 | 266 | 268 | 284,000 | 2,680 |
| 2007-05-01 | 271 | 271 | 266 | 267 | 262,000 | 2,670 |
| 2007-04-27 | 269 | 276 | 269 | 271 | 600,000 | 2,710 |
| 2007-04-26 | 270 | 275 | 269 | 272 | 600,000 | 2,720 |
| 2007-04-25 | 275 | 275 | 270 | 271 | 406,000 | 2,710 |
| 2007-04-24 | 269 | 276 | 266 | 274 | 834,000 | 2,740 |
| 2007-04-23 | 280 | 280 | 270 | 271 | 542,000 | 2,710 |
| 2007-04-20 | 286 | 286 | 277 | 278 | 496,000 | 2,780 |
| 2007-04-19 | 285 | 289 | 282 | 284 | 1,024,000 | 2,840 |
| 2007-04-18 | 282 | 289 | 282 | 285 | 1,147,000 | 2,850 |
| 2007-04-17 | 288 | 289 | 279 | 283 | 990,000 | 2,830 |
| 2007-04-16 | 287 | 290 | 283 | 287 | 1,173,000 | 2,870 |
| 2007-04-13 | 285 | 286 | 281 | 282 | 1,079,000 | 2,820 |
| 2007-04-12 | 283 | 287 | 281 | 282 | 2,073,000 | 2,820 |
| 2007-04-11 | 275 | 283 | 274 | 282 | 1,769,000 | 2,820 |
| 2007-04-10 | 274 | 276 | 270 | 271 | 783,000 | 2,710 |
| 2007-04-09 | 268 | 274 | 267 | 273 | 1,109,000 | 2,730 |
| 2007-04-06 | 263 | 267 | 262 | 264 | 589,000 | 2,640 |
| 2007-04-05 | 260 | 264 | 257 | 261 | 573,000 | 2,610 |
| 2007-04-04 | 253 | 261 | 253 | 260 | 716,000 | 2,600 |
| 2007-04-03 | 251 | 252 | 250 | 251 | 308,000 | 2,510 |
| 2007-04-02 | 261 | 262 | 249 | 249 | 538,000 | 2,490 |
| 2007-03-30 | 258 | 261 | 257 | 260 | 236,000 | 2,600 |
| 2007-03-29 | 257 | 258 | 254 | 257 | 385,000 | 2,570 |
| 2007-03-28 | 257 | 264 | 256 | 257 | 478,000 | 2,570 |
| 2007-03-27 | 262 | 265 | 258 | 259 | 664,000 | 2,590 |
| 2007-03-26 | 260 | 263 | 257 | 262 | 495,000 | 2,620 |
| 2007-03-23 | 261 | 262 | 255 | 255 | 509,000 | 2,550 |
| 2007-03-22 | 261 | 262 | 256 | 257 | 762,000 | 2,570 |
| 2007-03-20 | 260 | 262 | 253 | 256 | 805,000 | 2,560 |
| 2007-03-19 | 255 | 260 | 252 | 255 | 1,265,000 | 2,550 |
| 2007-03-16 | 269 | 270 | 263 | 264 | 628,000 | 2,640 |
| 2007-03-15 | 269 | 270 | 267 | 268 | 452,000 | 2,680 |
| 2007-03-14 | 266 | 268 | 263 | 267 | 756,000 | 2,670 |
| 2007-03-13 | 279 | 280 | 275 | 275 | 488,000 | 2,750 |
| 2007-03-12 | 277 | 282 | 277 | 279 | 811,000 | 2,790 |
| 2007-03-09 | 276 | 280 | 273 | 275 | 1,517,000 | 2,750 |
| 2007-03-08 | 273 | 283 | 273 | 281 | 1,183,000 | 2,810 |
| 2007-03-07 | 279 | 280 | 275 | 276 | 661,000 | 2,760 |
| 2007-03-06 | 267 | 277 | 267 | 274 | 897,000 | 2,740 |
| 2007-03-05 | 281 | 282 | 263 | 265 | 1,427,000 | 2,650 |
| 2007-03-02 | 294 | 295 | 285 | 285 | 923,000 | 2,850 |
| 2007-03-01 | 297 | 297 | 290 | 293 | 711,000 | 2,930 |
| 2007-02-28 | 283 | 292 | 281 | 290 | 1,325,000 | 2,900 |
| 2007-02-27 | 314 | 314 | 299 | 303 | 1,335,000 | 3,030 |
| 2007-02-26 | 316 | 318 | 312 | 313 | 1,062,000 | 3,130 |
| 2007-02-23 | 311 | 312 | 308 | 311 | 1,034,000 | 3,110 |
| 2007-02-22 | 315 | 318 | 314 | 316 | 740,000 | 3,160 |
| 2007-02-21 | 308 | 315 | 308 | 313 | 1,126,000 | 3,130 |
| 2007-02-20 | 310 | 311 | 307 | 307 | 387,000 | 3,070 |
| 2007-02-19 | 313 | 313 | 311 | 312 | 257,000 | 3,120 |
| 2007-02-16 | 316 | 316 | 314 | 315 | 197,000 | 3,150 |
| 2007-02-15 | 317 | 318 | 314 | 316 | 288,000 | 3,160 |
| 2007-02-14 | 315 | 316 | 312 | 315 | 492,000 | 3,150 |
| 2007-02-13 | 316 | 317 | 312 | 313 | 341,000 | 3,130 |
| 2007-02-09 | 316 | 319 | 313 | 318 | 623,000 | 3,180 |
| 2007-02-08 | 322 | 325 | 315 | 318 | 526,000 | 3,180 |
| 2007-02-07 | 323 | 326 | 322 | 322 | 448,000 | 3,220 |
| 2007-02-06 | 322 | 327 | 322 | 326 | 313,000 | 3,260 |
| 2007-02-05 | 326 | 326 | 322 | 322 | 245,000 | 3,220 |
| 2007-02-02 | 328 | 329 | 325 | 325 | 183,000 | 3,250 |
| 2007-02-01 | 328 | 332 | 325 | 328 | 336,000 | 3,280 |
| 2007-01-31 | 336 | 336 | 327 | 331 | 565,000 | 3,310 |
| 2007-01-30 | 337 | 339 | 333 | 337 | 597,000 | 3,370 |
| 2007-01-29 | 334 | 338 | 334 | 336 | 240,000 | 3,360 |
| 2007-01-26 | 333 | 336 | 331 | 334 | 327,000 | 3,340 |
| 2007-01-25 | 340 | 342 | 333 | 333 | 584,000 | 3,330 |
| 2007-01-24 | 339 | 339 | 333 | 336 | 278,000 | 3,360 |
| 2007-01-23 | 334 | 339 | 333 | 336 | 408,000 | 3,360 |
| 2007-01-22 | 338 | 339 | 335 | 337 | 175,000 | 3,370 |
| 2007-01-19 | 335 | 340 | 335 | 337 | 346,000 | 3,370 |
| 2007-01-18 | 340 | 345 | 334 | 337 | 917,000 | 3,370 |
| 2007-01-17 | 330 | 337 | 327 | 336 | 538,000 | 3,360 |
| 2007-01-16 | 327 | 331 | 325 | 330 | 485,000 | 3,300 |
| 2007-01-15 | 324 | 328 | 322 | 327 | 288,000 | 3,270 |
| 2007-01-12 | 319 | 324 | 318 | 322 | 207,000 | 3,220 |
| 2007-01-11 | 318 | 321 | 314 | 316 | 418,000 | 3,160 |
| 2007-01-10 | 327 | 329 | 316 | 317 | 484,000 | 3,170 |
| 2007-01-09 | 319 | 326 | 319 | 323 | 293,000 | 3,230 |
| 2007-01-05 | 327 | 327 | 317 | 320 | 422,000 | 3,200 |
| 2007-01-04 | 330 | 331 | 324 | 328 | 195,000 | 3,280 |
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
