6989 北陸電気工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 174 | 174 | 172 | 174 | 49,000 | 1,740 |
| 2008-12-29 | 169 | 174 | 168 | 174 | 78,000 | 1,740 |
| 2008-12-26 | 165 | 166 | 162 | 166 | 82,000 | 1,660 |
| 2008-12-25 | 165 | 168 | 164 | 164 | 61,000 | 1,640 |
| 2008-12-24 | 171 | 172 | 165 | 166 | 144,000 | 1,660 |
| 2008-12-22 | 170 | 174 | 170 | 171 | 103,000 | 1,710 |
| 2008-12-19 | 170 | 171 | 167 | 169 | 81,000 | 1,690 |
| 2008-12-18 | 170 | 173 | 170 | 170 | 122,000 | 1,700 |
| 2008-12-17 | 173 | 174 | 165 | 170 | 231,000 | 1,700 |
| 2008-12-16 | 185 | 185 | 175 | 175 | 171,000 | 1,750 |
| 2008-12-15 | 188 | 194 | 188 | 189 | 195,000 | 1,890 |
| 2008-12-12 | 191 | 191 | 185 | 186 | 316,000 | 1,860 |
| 2008-12-11 | 191 | 191 | 188 | 191 | 199,000 | 1,910 |
| 2008-12-10 | 186 | 190 | 185 | 190 | 227,000 | 1,900 |
| 2008-12-09 | 186 | 190 | 183 | 186 | 404,000 | 1,860 |
| 2008-12-08 | 170 | 185 | 169 | 182 | 521,000 | 1,820 |
| 2008-12-05 | 161 | 167 | 161 | 166 | 252,000 | 1,660 |
| 2008-12-04 | 163 | 164 | 159 | 161 | 326,000 | 1,610 |
| 2008-12-03 | 166 | 167 | 158 | 162 | 275,000 | 1,620 |
| 2008-12-02 | 160 | 164 | 158 | 162 | 253,000 | 1,620 |
| 2008-12-01 | 169 | 170 | 165 | 165 | 191,000 | 1,650 |
| 2008-11-28 | 164 | 169 | 162 | 168 | 221,000 | 1,680 |
| 2008-11-27 | 159 | 164 | 155 | 163 | 275,000 | 1,630 |
| 2008-11-26 | 157 | 159 | 155 | 159 | 159,000 | 1,590 |
| 2008-11-25 | 155 | 158 | 150 | 157 | 287,000 | 1,570 |
| 2008-11-21 | 143 | 150 | 136 | 150 | 446,000 | 1,500 |
| 2008-11-20 | 133 | 137 | 131 | 133 | 110,000 | 1,330 |
| 2008-11-19 | 136 | 138 | 134 | 137 | 75,000 | 1,370 |
| 2008-11-18 | 135 | 140 | 131 | 138 | 89,000 | 1,380 |
| 2008-11-17 | 132 | 141 | 132 | 135 | 112,000 | 1,350 |
| 2008-11-14 | 144 | 147 | 134 | 137 | 148,000 | 1,370 |
| 2008-11-13 | 145 | 146 | 141 | 142 | 104,000 | 1,420 |
| 2008-11-12 | 148 | 150 | 146 | 148 | 95,000 | 1,480 |
| 2008-11-11 | 149 | 152 | 146 | 149 | 90,000 | 1,490 |
| 2008-11-10 | 151 | 154 | 150 | 150 | 104,000 | 1,500 |
| 2008-11-07 | 150 | 155 | 148 | 153 | 151,000 | 1,530 |
| 2008-11-06 | 154 | 157 | 154 | 156 | 75,000 | 1,560 |
| 2008-11-05 | 156 | 163 | 155 | 160 | 167,000 | 1,600 |
| 2008-11-04 | 154 | 155 | 152 | 154 | 127,000 | 1,540 |
| 2008-10-31 | 155 | 160 | 152 | 153 | 192,000 | 1,530 |
| 2008-10-30 | 149 | 154 | 147 | 154 | 191,000 | 1,540 |
| 2008-10-29 | 145 | 147 | 143 | 146 | 289,000 | 1,460 |
| 2008-10-28 | 133 | 136 | 122 | 136 | 227,000 | 1,360 |
| 2008-10-27 | 131 | 140 | 130 | 133 | 263,000 | 1,330 |
| 2008-10-24 | 146 | 147 | 128 | 134 | 265,000 | 1,340 |
| 2008-10-23 | 141 | 146 | 137 | 146 | 169,000 | 1,460 |
| 2008-10-22 | 145 | 152 | 145 | 146 | 193,000 | 1,460 |
| 2008-10-21 | 152 | 153 | 148 | 150 | 202,000 | 1,500 |
| 2008-10-20 | 139 | 146 | 139 | 146 | 115,000 | 1,460 |
| 2008-10-17 | 143 | 144 | 140 | 143 | 127,000 | 1,430 |
| 2008-10-16 | 142 | 146 | 135 | 135 | 284,000 | 1,350 |
| 2008-10-15 | 146 | 152 | 142 | 152 | 256,000 | 1,520 |
| 2008-10-14 | 150 | 150 | 141 | 148 | 262,000 | 1,480 |
| 2008-10-10 | 106 | 118 | 105 | 116 | 373,000 | 1,160 |
| 2008-10-09 | 113 | 120 | 108 | 116 | 490,000 | 1,160 |
| 2008-10-08 | 120 | 130 | 99 | 99 | 598,000 | 990 |
| 2008-10-07 | 109 | 139 | 106 | 129 | 482,000 | 1,290 |
| 2008-10-06 | 142 | 142 | 125 | 127 | 327,000 | 1,270 |
| 2008-10-03 | 151 | 154 | 145 | 148 | 190,000 | 1,480 |
| 2008-10-02 | 163 | 163 | 150 | 152 | 114,000 | 1,520 |
| 2008-10-01 | 169 | 169 | 160 | 162 | 79,000 | 1,620 |
| 2008-09-30 | 151 | 166 | 151 | 164 | 198,000 | 1,640 |
| 2008-09-29 | 167 | 173 | 165 | 165 | 80,000 | 1,650 |
| 2008-09-26 | 175 | 176 | 167 | 169 | 213,000 | 1,690 |
| 2008-09-25 | 177 | 179 | 172 | 173 | 134,000 | 1,730 |
| 2008-09-24 | 180 | 184 | 175 | 182 | 170,000 | 1,820 |
| 2008-09-22 | 187 | 189 | 179 | 181 | 306,000 | 1,810 |
| 2008-09-19 | 175 | 196 | 170 | 195 | 601,000 | 1,950 |
| 2008-09-18 | 159 | 176 | 159 | 175 | 409,000 | 1,750 |
| 2008-09-17 | 158 | 168 | 157 | 166 | 311,000 | 1,660 |
| 2008-09-16 | 154 | 158 | 154 | 157 | 175,000 | 1,570 |
| 2008-09-12 | 170 | 170 | 166 | 169 | 208,000 | 1,690 |
| 2008-09-11 | 168 | 169 | 163 | 167 | 260,000 | 1,670 |
| 2008-09-10 | 163 | 172 | 163 | 172 | 700,000 | 1,720 |
| 2008-09-09 | 160 | 160 | 157 | 157 | 73,000 | 1,570 |
| 2008-09-08 | 152 | 162 | 152 | 158 | 86,000 | 1,580 |
| 2008-09-05 | 156 | 156 | 149 | 152 | 183,000 | 1,520 |
| 2008-09-04 | 168 | 168 | 159 | 159 | 101,000 | 1,590 |
| 2008-09-03 | 168 | 170 | 164 | 165 | 83,000 | 1,650 |
| 2008-09-02 | 170 | 172 | 163 | 163 | 129,000 | 1,630 |
| 2008-09-01 | 180 | 180 | 172 | 172 | 82,000 | 1,720 |
| 2008-08-29 | 176 | 182 | 176 | 180 | 125,000 | 1,800 |
| 2008-08-28 | 176 | 177 | 173 | 175 | 62,000 | 1,750 |
| 2008-08-27 | 176 | 176 | 175 | 176 | 67,000 | 1,760 |
| 2008-08-26 | 172 | 176 | 172 | 176 | 83,000 | 1,760 |
| 2008-08-25 | 174 | 176 | 173 | 173 | 125,000 | 1,730 |
| 2008-08-22 | 167 | 171 | 167 | 170 | 149,000 | 1,700 |
| 2008-08-21 | 175 | 175 | 169 | 171 | 121,000 | 1,710 |
| 2008-08-20 | 168 | 172 | 168 | 171 | 50,000 | 1,710 |
| 2008-08-19 | 169 | 175 | 166 | 172 | 141,000 | 1,720 |
| 2008-08-18 | 170 | 179 | 170 | 173 | 145,000 | 1,730 |
| 2008-08-15 | 177 | 178 | 174 | 174 | 74,000 | 1,740 |
| 2008-08-14 | 179 | 179 | 175 | 175 | 110,000 | 1,750 |
| 2008-08-13 | 185 | 185 | 179 | 180 | 129,000 | 1,800 |
| 2008-08-12 | 186 | 189 | 185 | 185 | 62,000 | 1,850 |
| 2008-08-11 | 186 | 191 | 186 | 190 | 128,000 | 1,900 |
| 2008-08-08 | 180 | 186 | 180 | 181 | 200,000 | 1,810 |
| 2008-08-07 | 193 | 193 | 185 | 188 | 108,000 | 1,880 |
| 2008-08-06 | 185 | 190 | 182 | 188 | 168,000 | 1,880 |
| 2008-08-05 | 177 | 183 | 176 | 180 | 116,000 | 1,800 |
| 2008-08-04 | 192 | 193 | 179 | 180 | 255,000 | 1,800 |
| 2008-08-01 | 197 | 199 | 194 | 195 | 93,000 | 1,950 |
| 2008-07-31 | 203 | 204 | 200 | 202 | 119,000 | 2,020 |
| 2008-07-30 | 198 | 201 | 198 | 199 | 80,000 | 1,990 |
| 2008-07-29 | 201 | 201 | 195 | 197 | 124,000 | 1,970 |
| 2008-07-28 | 205 | 205 | 200 | 201 | 114,000 | 2,010 |
| 2008-07-25 | 208 | 208 | 200 | 202 | 139,000 | 2,020 |
| 2008-07-24 | 204 | 208 | 203 | 208 | 163,000 | 2,080 |
| 2008-07-23 | 201 | 205 | 199 | 199 | 153,000 | 1,990 |
| 2008-07-22 | 190 | 197 | 190 | 197 | 151,000 | 1,970 |
| 2008-07-18 | 194 | 195 | 190 | 190 | 118,000 | 1,900 |
| 2008-07-17 | 194 | 197 | 186 | 189 | 221,000 | 1,890 |
| 2008-07-16 | 199 | 202 | 188 | 189 | 438,000 | 1,890 |
| 2008-07-15 | 201 | 207 | 197 | 198 | 267,000 | 1,980 |
| 2008-07-14 | 197 | 206 | 197 | 202 | 280,000 | 2,020 |
| 2008-07-11 | 198 | 202 | 194 | 197 | 252,000 | 1,970 |
| 2008-07-10 | 197 | 202 | 197 | 200 | 252,000 | 2,000 |
| 2008-07-09 | 208 | 210 | 202 | 202 | 332,000 | 2,020 |
| 2008-07-08 | 213 | 213 | 204 | 204 | 447,000 | 2,040 |
| 2008-07-07 | 208 | 218 | 208 | 213 | 503,000 | 2,130 |
| 2008-07-04 | 204 | 210 | 204 | 208 | 256,000 | 2,080 |
| 2008-07-03 | 206 | 215 | 195 | 209 | 790,000 | 2,090 |
| 2008-07-02 | 217 | 217 | 208 | 208 | 265,000 | 2,080 |
| 2008-07-01 | 211 | 225 | 211 | 217 | 570,000 | 2,170 |
| 2008-06-30 | 213 | 215 | 210 | 212 | 390,000 | 2,120 |
| 2008-06-27 | 212 | 220 | 212 | 216 | 567,000 | 2,160 |
| 2008-06-26 | 226 | 227 | 215 | 222 | 479,000 | 2,220 |
| 2008-06-25 | 221 | 228 | 209 | 223 | 899,000 | 2,230 |
| 2008-06-24 | 229 | 242 | 223 | 225 | 3,418,000 | 2,250 |
| 2008-06-23 | 212 | 223 | 210 | 223 | 1,604,000 | 2,230 |
| 2008-06-20 | 206 | 229 | 205 | 217 | 5,868,000 | 2,170 |
| 2008-06-19 | 206 | 206 | 201 | 203 | 358,000 | 2,030 |
| 2008-06-18 | 210 | 210 | 205 | 207 | 729,000 | 2,070 |
| 2008-06-17 | 194 | 214 | 189 | 209 | 1,458,000 | 2,090 |
| 2008-06-16 | 193 | 195 | 191 | 193 | 338,000 | 1,930 |
| 2008-06-13 | 196 | 200 | 194 | 195 | 440,000 | 1,950 |
| 2008-06-12 | 190 | 199 | 188 | 197 | 526,000 | 1,970 |
| 2008-06-11 | 190 | 193 | 188 | 192 | 238,000 | 1,920 |
| 2008-06-10 | 194 | 198 | 190 | 190 | 396,000 | 1,900 |
| 2008-06-09 | 190 | 196 | 190 | 192 | 636,000 | 1,920 |
| 2008-06-06 | 202 | 204 | 199 | 199 | 504,000 | 1,990 |
| 2008-06-05 | 199 | 203 | 198 | 201 | 564,000 | 2,010 |
| 2008-06-04 | 188 | 197 | 188 | 197 | 495,000 | 1,970 |
| 2008-06-03 | 189 | 191 | 186 | 187 | 443,000 | 1,870 |
| 2008-06-02 | 188 | 193 | 185 | 192 | 448,000 | 1,920 |
| 2008-05-30 | 184 | 189 | 183 | 186 | 410,000 | 1,860 |
| 2008-05-29 | 180 | 183 | 179 | 183 | 230,000 | 1,830 |
| 2008-05-28 | 182 | 186 | 176 | 176 | 423,000 | 1,760 |
| 2008-05-27 | 181 | 187 | 179 | 180 | 949,000 | 1,800 |
| 2008-05-26 | 177 | 183 | 175 | 182 | 502,000 | 1,820 |
| 2008-05-23 | 177 | 184 | 177 | 181 | 542,000 | 1,810 |
| 2008-05-22 | 170 | 178 | 170 | 177 | 268,000 | 1,770 |
| 2008-05-21 | 178 | 183 | 175 | 175 | 322,000 | 1,750 |
| 2008-05-20 | 182 | 182 | 178 | 181 | 305,000 | 1,810 |
| 2008-05-19 | 171 | 180 | 171 | 180 | 387,000 | 1,800 |
| 2008-05-16 | 176 | 177 | 169 | 170 | 376,000 | 1,700 |
| 2008-05-15 | 173 | 175 | 166 | 171 | 988,000 | 1,710 |
| 2008-05-14 | 170 | 173 | 167 | 170 | 777,000 | 1,700 |
| 2008-05-13 | 158 | 165 | 156 | 165 | 692,000 | 1,650 |
| 2008-05-12 | 156 | 157 | 152 | 156 | 193,000 | 1,560 |
| 2008-05-09 | 155 | 161 | 151 | 155 | 575,000 | 1,550 |
| 2008-05-08 | 155 | 157 | 154 | 154 | 194,000 | 1,540 |
| 2008-05-07 | 155 | 157 | 154 | 155 | 137,000 | 1,550 |
| 2008-05-02 | 153 | 155 | 153 | 153 | 160,000 | 1,530 |
| 2008-05-01 | 154 | 154 | 151 | 151 | 118,000 | 1,510 |
| 2008-04-30 | 156 | 157 | 153 | 154 | 171,000 | 1,540 |
| 2008-04-28 | 154 | 156 | 154 | 156 | 105,000 | 1,560 |
| 2008-04-25 | 151 | 154 | 151 | 153 | 86,000 | 1,530 |
| 2008-04-24 | 154 | 154 | 149 | 149 | 111,000 | 1,490 |
| 2008-04-23 | 152 | 154 | 151 | 153 | 48,000 | 1,530 |
| 2008-04-22 | 152 | 152 | 149 | 151 | 61,000 | 1,510 |
| 2008-04-21 | 154 | 155 | 151 | 151 | 84,000 | 1,510 |
| 2008-04-18 | 149 | 151 | 149 | 151 | 67,000 | 1,510 |
| 2008-04-17 | 150 | 151 | 149 | 150 | 86,000 | 1,500 |
| 2008-04-16 | 144 | 148 | 144 | 148 | 83,000 | 1,480 |
| 2008-04-15 | 146 | 147 | 143 | 145 | 77,000 | 1,450 |
| 2008-04-14 | 144 | 145 | 143 | 144 | 81,000 | 1,440 |
| 2008-04-11 | 145 | 149 | 145 | 149 | 98,000 | 1,490 |
| 2008-04-10 | 147 | 147 | 144 | 144 | 116,000 | 1,440 |
| 2008-04-09 | 152 | 153 | 149 | 150 | 105,000 | 1,500 |
| 2008-04-08 | 152 | 154 | 151 | 151 | 109,000 | 1,510 |
| 2008-04-07 | 151 | 155 | 151 | 155 | 111,000 | 1,550 |
| 2008-04-04 | 152 | 153 | 151 | 152 | 40,000 | 1,520 |
| 2008-04-03 | 152 | 153 | 151 | 153 | 126,000 | 1,530 |
| 2008-04-02 | 153 | 155 | 151 | 152 | 111,000 | 1,520 |
| 2008-04-01 | 150 | 151 | 149 | 151 | 96,000 | 1,510 |
| 2008-03-31 | 152 | 152 | 147 | 148 | 105,000 | 1,480 |
| 2008-03-28 | 150 | 152 | 147 | 151 | 148,000 | 1,510 |
| 2008-03-27 | 154 | 155 | 144 | 150 | 254,000 | 1,500 |
| 2008-03-26 | 154 | 157 | 153 | 157 | 105,000 | 1,570 |
| 2008-03-25 | 157 | 158 | 154 | 157 | 150,000 | 1,570 |
| 2008-03-24 | 155 | 158 | 152 | 156 | 123,000 | 1,560 |
| 2008-03-21 | 145 | 157 | 145 | 156 | 239,000 | 1,560 |
| 2008-03-19 | 141 | 145 | 139 | 145 | 313,000 | 1,450 |
| 2008-03-18 | 136 | 138 | 135 | 138 | 149,000 | 1,380 |
| 2008-03-17 | 137 | 138 | 133 | 136 | 240,000 | 1,360 |
| 2008-03-14 | 141 | 144 | 139 | 139 | 388,000 | 1,390 |
| 2008-03-13 | 145 | 146 | 140 | 141 | 217,000 | 1,410 |
| 2008-03-12 | 147 | 151 | 143 | 143 | 205,000 | 1,430 |
| 2008-03-11 | 137 | 143 | 135 | 143 | 304,000 | 1,430 |
| 2008-03-10 | 149 | 149 | 143 | 144 | 181,000 | 1,440 |
| 2008-03-07 | 153 | 153 | 150 | 151 | 142,000 | 1,510 |
| 2008-03-06 | 153 | 157 | 152 | 155 | 254,000 | 1,550 |
| 2008-03-05 | 150 | 152 | 150 | 151 | 150,000 | 1,510 |
| 2008-03-04 | 153 | 153 | 150 | 150 | 270,000 | 1,500 |
| 2008-03-03 | 150 | 153 | 146 | 152 | 240,000 | 1,520 |
| 2008-02-29 | 156 | 157 | 154 | 155 | 265,000 | 1,550 |
| 2008-02-28 | 158 | 160 | 156 | 157 | 339,000 | 1,570 |
| 2008-02-27 | 157 | 160 | 157 | 158 | 236,000 | 1,580 |
| 2008-02-26 | 160 | 162 | 155 | 155 | 396,000 | 1,550 |
| 2008-02-25 | 156 | 158 | 153 | 158 | 277,000 | 1,580 |
| 2008-02-22 | 155 | 155 | 150 | 152 | 356,000 | 1,520 |
| 2008-02-21 | 152 | 155 | 149 | 155 | 384,000 | 1,550 |
| 2008-02-20 | 152 | 152 | 146 | 147 | 690,000 | 1,470 |
| 2008-02-19 | 152 | 155 | 151 | 154 | 412,000 | 1,540 |
| 2008-02-18 | 149 | 153 | 147 | 149 | 427,000 | 1,490 |
| 2008-02-15 | 142 | 146 | 141 | 144 | 554,000 | 1,440 |
| 2008-02-14 | 139 | 142 | 137 | 141 | 425,000 | 1,410 |
| 2008-02-13 | 136 | 140 | 133 | 133 | 418,000 | 1,330 |
| 2008-02-12 | 137 | 140 | 131 | 132 | 655,000 | 1,320 |
| 2008-02-08 | 147 | 149 | 136 | 137 | 1,144,000 | 1,370 |
| 2008-02-07 | 153 | 155 | 139 | 146 | 714,000 | 1,460 |
| 2008-02-06 | 156 | 157 | 153 | 153 | 315,000 | 1,530 |
| 2008-02-05 | 162 | 163 | 159 | 163 | 321,000 | 1,630 |
| 2008-02-04 | 161 | 165 | 161 | 165 | 227,000 | 1,650 |
| 2008-02-01 | 158 | 162 | 158 | 160 | 357,000 | 1,600 |
| 2008-01-31 | 155 | 159 | 153 | 159 | 401,000 | 1,590 |
| 2008-01-30 | 154 | 158 | 154 | 155 | 259,000 | 1,550 |
| 2008-01-29 | 157 | 161 | 153 | 156 | 426,000 | 1,560 |
| 2008-01-28 | 160 | 161 | 152 | 152 | 406,000 | 1,520 |
| 2008-01-25 | 158 | 161 | 156 | 160 | 738,000 | 1,600 |
| 2008-01-24 | 154 | 157 | 151 | 155 | 554,000 | 1,550 |
| 2008-01-23 | 147 | 155 | 145 | 149 | 679,000 | 1,490 |
| 2008-01-22 | 143 | 149 | 140 | 140 | 883,000 | 1,400 |
| 2008-01-21 | 156 | 158 | 152 | 152 | 434,000 | 1,520 |
| 2008-01-18 | 145 | 161 | 145 | 160 | 935,000 | 1,600 |
| 2008-01-17 | 152 | 157 | 147 | 152 | 716,000 | 1,520 |
| 2008-01-16 | 142 | 158 | 142 | 145 | 1,181,000 | 1,450 |
| 2008-01-15 | 172 | 176 | 160 | 161 | 584,000 | 1,610 |
| 2008-01-11 | 183 | 183 | 173 | 173 | 725,000 | 1,730 |
| 2008-01-10 | 188 | 190 | 179 | 181 | 450,000 | 1,810 |
| 2008-01-09 | 178 | 188 | 178 | 187 | 658,000 | 1,870 |
| 2008-01-08 | 189 | 192 | 186 | 188 | 379,000 | 1,880 |
| 2008-01-07 | 190 | 193 | 186 | 189 | 544,000 | 1,890 |
| 2008-01-04 | 206 | 214 | 198 | 198 | 582,000 | 1,980 |
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
