6989 北陸電気工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 160 | 160 | 156 | 158 | 126,000 | 1,580 |
| 2009-12-29 | 159 | 159 | 155 | 158 | 74,000 | 1,580 |
| 2009-12-28 | 159 | 159 | 157 | 157 | 87,000 | 1,570 |
| 2009-12-25 | 161 | 162 | 157 | 157 | 144,000 | 1,570 |
| 2009-12-24 | 162 | 164 | 159 | 160 | 584,000 | 1,600 |
| 2009-12-22 | 159 | 162 | 159 | 160 | 249,000 | 1,600 |
| 2009-12-21 | 162 | 165 | 155 | 158 | 250,000 | 1,580 |
| 2009-12-18 | 156 | 162 | 156 | 162 | 407,000 | 1,620 |
| 2009-12-17 | 156 | 162 | 156 | 159 | 318,000 | 1,590 |
| 2009-12-16 | 152 | 156 | 152 | 156 | 177,000 | 1,560 |
| 2009-12-15 | 147 | 152 | 147 | 150 | 119,000 | 1,500 |
| 2009-12-14 | 147 | 151 | 147 | 148 | 57,000 | 1,480 |
| 2009-12-11 | 147 | 148 | 145 | 148 | 95,000 | 1,480 |
| 2009-12-10 | 151 | 151 | 142 | 147 | 79,000 | 1,470 |
| 2009-12-09 | 151 | 153 | 151 | 151 | 71,000 | 1,510 |
| 2009-12-08 | 153 | 154 | 151 | 151 | 70,000 | 1,510 |
| 2009-12-07 | 153 | 158 | 153 | 154 | 109,000 | 1,540 |
| 2009-12-04 | 154 | 155 | 154 | 155 | 58,000 | 1,550 |
| 2009-12-03 | 152 | 155 | 152 | 154 | 94,000 | 1,540 |
| 2009-12-02 | 144 | 153 | 144 | 149 | 87,000 | 1,490 |
| 2009-12-01 | 141 | 149 | 140 | 146 | 100,000 | 1,460 |
| 2009-11-30 | 140 | 147 | 140 | 140 | 77,000 | 1,400 |
| 2009-11-27 | 140 | 142 | 138 | 139 | 62,000 | 1,390 |
| 2009-11-26 | 140 | 143 | 140 | 140 | 34,000 | 1,400 |
| 2009-11-25 | 134 | 143 | 134 | 141 | 133,000 | 1,410 |
| 2009-11-24 | 139 | 141 | 131 | 133 | 125,000 | 1,330 |
| 2009-11-20 | 133 | 139 | 131 | 138 | 55,000 | 1,380 |
| 2009-11-19 | 139 | 139 | 133 | 134 | 86,000 | 1,340 |
| 2009-11-18 | 141 | 143 | 138 | 140 | 171,000 | 1,400 |
| 2009-11-17 | 149 | 150 | 142 | 144 | 133,000 | 1,440 |
| 2009-11-16 | 149 | 150 | 148 | 148 | 58,000 | 1,480 |
| 2009-11-13 | 148 | 150 | 148 | 150 | 32,000 | 1,500 |
| 2009-11-12 | 150 | 151 | 149 | 149 | 51,000 | 1,490 |
| 2009-11-11 | 156 | 156 | 152 | 152 | 61,000 | 1,520 |
| 2009-11-10 | 161 | 161 | 153 | 154 | 112,000 | 1,540 |
| 2009-11-09 | 160 | 161 | 155 | 160 | 46,000 | 1,600 |
| 2009-11-06 | 156 | 156 | 154 | 156 | 42,000 | 1,560 |
| 2009-11-05 | 157 | 157 | 155 | 156 | 26,000 | 1,560 |
| 2009-11-04 | 155 | 159 | 155 | 158 | 54,000 | 1,580 |
| 2009-11-02 | 157 | 159 | 156 | 156 | 37,000 | 1,560 |
| 2009-10-30 | 160 | 163 | 159 | 162 | 114,000 | 1,620 |
| 2009-10-29 | 152 | 158 | 152 | 158 | 219,000 | 1,580 |
| 2009-10-28 | 156 | 157 | 153 | 154 | 76,000 | 1,540 |
| 2009-10-27 | 164 | 164 | 155 | 156 | 256,000 | 1,560 |
| 2009-10-26 | 162 | 164 | 161 | 164 | 122,000 | 1,640 |
| 2009-10-23 | 159 | 160 | 159 | 160 | 79,000 | 1,600 |
| 2009-10-22 | 160 | 160 | 155 | 158 | 130,000 | 1,580 |
| 2009-10-21 | 158 | 161 | 157 | 160 | 80,000 | 1,600 |
| 2009-10-20 | 159 | 160 | 158 | 158 | 76,000 | 1,580 |
| 2009-10-19 | 156 | 160 | 155 | 160 | 168,000 | 1,600 |
| 2009-10-16 | 160 | 160 | 159 | 160 | 74,000 | 1,600 |
| 2009-10-15 | 162 | 162 | 160 | 160 | 147,000 | 1,600 |
| 2009-10-14 | 163 | 166 | 160 | 161 | 136,000 | 1,610 |
| 2009-10-13 | 165 | 165 | 163 | 163 | 87,000 | 1,630 |
| 2009-10-09 | 163 | 165 | 161 | 162 | 105,000 | 1,620 |
| 2009-10-08 | 166 | 166 | 164 | 164 | 113,000 | 1,640 |
| 2009-10-07 | 166 | 166 | 163 | 166 | 129,000 | 1,660 |
| 2009-10-06 | 164 | 165 | 164 | 165 | 85,000 | 1,650 |
| 2009-10-05 | 164 | 165 | 163 | 164 | 67,000 | 1,640 |
| 2009-10-02 | 168 | 168 | 164 | 166 | 91,000 | 1,660 |
| 2009-10-01 | 176 | 177 | 170 | 172 | 108,000 | 1,720 |
| 2009-09-30 | 177 | 184 | 173 | 177 | 444,000 | 1,770 |
| 2009-09-29 | 165 | 170 | 165 | 169 | 92,000 | 1,690 |
| 2009-09-28 | 174 | 174 | 165 | 165 | 127,000 | 1,650 |
| 2009-09-25 | 177 | 177 | 172 | 173 | 71,000 | 1,730 |
| 2009-09-24 | 174 | 177 | 174 | 177 | 116,000 | 1,770 |
| 2009-09-18 | 172 | 173 | 169 | 171 | 121,000 | 1,710 |
| 2009-09-17 | 172 | 177 | 171 | 173 | 138,000 | 1,730 |
| 2009-09-16 | 169 | 175 | 168 | 170 | 136,000 | 1,700 |
| 2009-09-15 | 173 | 176 | 161 | 168 | 406,000 | 1,680 |
| 2009-09-14 | 181 | 181 | 170 | 173 | 238,000 | 1,730 |
| 2009-09-11 | 185 | 185 | 179 | 179 | 321,000 | 1,790 |
| 2009-09-10 | 179 | 184 | 179 | 182 | 174,000 | 1,820 |
| 2009-09-09 | 177 | 185 | 176 | 177 | 169,000 | 1,770 |
| 2009-09-08 | 179 | 179 | 174 | 175 | 104,000 | 1,750 |
| 2009-09-07 | 178 | 180 | 173 | 178 | 283,000 | 1,780 |
| 2009-09-04 | 177 | 181 | 177 | 178 | 102,000 | 1,780 |
| 2009-09-03 | 182 | 184 | 177 | 177 | 198,000 | 1,770 |
| 2009-09-02 | 185 | 186 | 182 | 183 | 183,000 | 1,830 |
| 2009-09-01 | 187 | 188 | 186 | 186 | 57,000 | 1,860 |
| 2009-08-31 | 192 | 192 | 185 | 185 | 124,000 | 1,850 |
| 2009-08-28 | 187 | 191 | 187 | 188 | 126,000 | 1,880 |
| 2009-08-27 | 187 | 187 | 183 | 186 | 237,000 | 1,860 |
| 2009-08-26 | 185 | 189 | 184 | 189 | 233,000 | 1,890 |
| 2009-08-25 | 191 | 192 | 187 | 187 | 220,000 | 1,870 |
| 2009-08-24 | 188 | 192 | 188 | 191 | 114,000 | 1,910 |
| 2009-08-21 | 187 | 188 | 184 | 185 | 138,000 | 1,850 |
| 2009-08-20 | 187 | 188 | 183 | 188 | 220,000 | 1,880 |
| 2009-08-19 | 191 | 192 | 186 | 186 | 204,000 | 1,860 |
| 2009-08-18 | 190 | 195 | 190 | 192 | 106,000 | 1,920 |
| 2009-08-17 | 195 | 196 | 188 | 191 | 260,000 | 1,910 |
| 2009-08-14 | 197 | 198 | 194 | 195 | 269,000 | 1,950 |
| 2009-08-13 | 196 | 198 | 192 | 198 | 280,000 | 1,980 |
| 2009-08-12 | 199 | 201 | 196 | 196 | 390,000 | 1,960 |
| 2009-08-11 | 204 | 204 | 200 | 201 | 185,000 | 2,010 |
| 2009-08-10 | 205 | 206 | 199 | 203 | 707,000 | 2,030 |
| 2009-08-07 | 207 | 209 | 203 | 208 | 364,000 | 2,080 |
| 2009-08-06 | 202 | 213 | 202 | 209 | 598,000 | 2,090 |
| 2009-08-05 | 204 | 205 | 202 | 202 | 287,000 | 2,020 |
| 2009-08-04 | 211 | 211 | 204 | 206 | 407,000 | 2,060 |
| 2009-08-03 | 211 | 213 | 208 | 209 | 298,000 | 2,090 |
| 2009-07-31 | 218 | 219 | 209 | 212 | 554,000 | 2,120 |
| 2009-07-30 | 217 | 218 | 214 | 215 | 405,000 | 2,150 |
| 2009-07-29 | 211 | 221 | 211 | 218 | 2,034,000 | 2,180 |
| 2009-07-28 | 206 | 215 | 205 | 215 | 1,636,000 | 2,150 |
| 2009-07-27 | 207 | 208 | 204 | 205 | 301,000 | 2,050 |
| 2009-07-24 | 210 | 211 | 203 | 205 | 517,000 | 2,050 |
| 2009-07-23 | 202 | 214 | 199 | 206 | 1,041,000 | 2,060 |
| 2009-07-22 | 206 | 209 | 201 | 203 | 681,000 | 2,030 |
| 2009-07-21 | 208 | 212 | 203 | 208 | 2,280,000 | 2,080 |
| 2009-07-17 | 195 | 207 | 194 | 205 | 3,306,000 | 2,050 |
| 2009-07-16 | 193 | 195 | 189 | 192 | 909,000 | 1,920 |
| 2009-07-15 | 197 | 200 | 188 | 188 | 2,073,000 | 1,880 |
| 2009-07-14 | 183 | 194 | 179 | 193 | 1,411,000 | 1,930 |
| 2009-07-13 | 185 | 189 | 175 | 178 | 2,271,000 | 1,780 |
| 2009-07-10 | 173 | 188 | 173 | 186 | 2,040,000 | 1,860 |
| 2009-07-09 | 171 | 174 | 170 | 171 | 141,000 | 1,710 |
| 2009-07-08 | 176 | 176 | 173 | 173 | 140,000 | 1,730 |
| 2009-07-07 | 174 | 179 | 171 | 177 | 295,000 | 1,770 |
| 2009-07-06 | 176 | 179 | 172 | 173 | 83,000 | 1,730 |
| 2009-07-03 | 176 | 176 | 173 | 173 | 118,000 | 1,730 |
| 2009-07-02 | 180 | 182 | 177 | 177 | 125,000 | 1,770 |
| 2009-07-01 | 175 | 183 | 174 | 179 | 295,000 | 1,790 |
| 2009-06-30 | 186 | 187 | 175 | 178 | 499,000 | 1,780 |
| 2009-06-29 | 187 | 188 | 182 | 183 | 619,000 | 1,830 |
| 2009-06-26 | 179 | 185 | 177 | 183 | 692,000 | 1,830 |
| 2009-06-25 | 169 | 178 | 167 | 176 | 586,000 | 1,760 |
| 2009-06-24 | 166 | 167 | 164 | 165 | 259,000 | 1,650 |
| 2009-06-23 | 161 | 174 | 161 | 169 | 1,819,000 | 1,690 |
| 2009-06-22 | 155 | 158 | 155 | 156 | 64,000 | 1,560 |
| 2009-06-19 | 156 | 158 | 156 | 156 | 75,000 | 1,560 |
| 2009-06-18 | 159 | 160 | 154 | 157 | 142,000 | 1,570 |
| 2009-06-17 | 157 | 165 | 157 | 161 | 88,000 | 1,610 |
| 2009-06-16 | 165 | 165 | 157 | 158 | 115,000 | 1,580 |
| 2009-06-15 | 169 | 169 | 167 | 168 | 78,000 | 1,680 |
| 2009-06-12 | 170 | 170 | 168 | 169 | 158,000 | 1,690 |
| 2009-06-11 | 169 | 169 | 167 | 167 | 143,000 | 1,670 |
| 2009-06-10 | 166 | 169 | 165 | 169 | 108,000 | 1,690 |
| 2009-06-09 | 169 | 170 | 165 | 165 | 159,000 | 1,650 |
| 2009-06-08 | 161 | 174 | 161 | 169 | 892,000 | 1,690 |
| 2009-06-05 | 154 | 155 | 153 | 154 | 129,000 | 1,540 |
| 2009-06-04 | 152 | 153 | 152 | 152 | 59,000 | 1,520 |
| 2009-06-03 | 153 | 153 | 152 | 152 | 58,000 | 1,520 |
| 2009-06-02 | 155 | 155 | 153 | 153 | 68,000 | 1,530 |
| 2009-06-01 | 152 | 155 | 151 | 155 | 89,000 | 1,550 |
| 2009-05-29 | 152 | 153 | 151 | 152 | 40,000 | 1,520 |
| 2009-05-28 | 152 | 152 | 151 | 152 | 53,000 | 1,520 |
| 2009-05-27 | 153 | 153 | 151 | 151 | 32,000 | 1,510 |
| 2009-05-26 | 153 | 153 | 151 | 151 | 62,000 | 1,510 |
| 2009-05-25 | 149 | 153 | 148 | 150 | 101,000 | 1,500 |
| 2009-05-22 | 147 | 149 | 147 | 147 | 27,000 | 1,470 |
| 2009-05-21 | 151 | 151 | 147 | 147 | 33,000 | 1,470 |
| 2009-05-20 | 146 | 151 | 145 | 151 | 141,000 | 1,510 |
| 2009-05-19 | 143 | 146 | 142 | 146 | 45,000 | 1,460 |
| 2009-05-18 | 142 | 143 | 141 | 141 | 41,000 | 1,410 |
| 2009-05-15 | 143 | 144 | 142 | 144 | 56,000 | 1,440 |
| 2009-05-14 | 145 | 145 | 143 | 143 | 66,000 | 1,430 |
| 2009-05-13 | 146 | 148 | 145 | 147 | 99,000 | 1,470 |
| 2009-05-12 | 144 | 150 | 144 | 149 | 150,000 | 1,490 |
| 2009-05-11 | 144 | 145 | 144 | 145 | 36,000 | 1,450 |
| 2009-05-08 | 145 | 145 | 142 | 144 | 52,000 | 1,440 |
| 2009-05-07 | 143 | 148 | 143 | 144 | 84,000 | 1,440 |
| 2009-05-01 | 145 | 145 | 141 | 141 | 41,000 | 1,410 |
| 2009-04-30 | 141 | 145 | 141 | 143 | 36,000 | 1,430 |
| 2009-04-28 | 143 | 144 | 140 | 140 | 84,000 | 1,400 |
| 2009-04-27 | 142 | 145 | 142 | 143 | 58,000 | 1,430 |
| 2009-04-24 | 146 | 146 | 142 | 142 | 125,000 | 1,420 |
| 2009-04-23 | 147 | 148 | 144 | 145 | 116,000 | 1,450 |
| 2009-04-22 | 149 | 149 | 146 | 147 | 71,000 | 1,470 |
| 2009-04-21 | 148 | 150 | 146 | 147 | 82,000 | 1,470 |
| 2009-04-20 | 151 | 153 | 151 | 152 | 62,000 | 1,520 |
| 2009-04-17 | 152 | 152 | 150 | 150 | 32,000 | 1,500 |
| 2009-04-16 | 152 | 153 | 150 | 151 | 66,000 | 1,510 |
| 2009-04-15 | 156 | 156 | 150 | 152 | 110,000 | 1,520 |
| 2009-04-14 | 154 | 158 | 151 | 156 | 129,000 | 1,560 |
| 2009-04-13 | 154 | 154 | 153 | 154 | 46,000 | 1,540 |
| 2009-04-10 | 159 | 159 | 153 | 153 | 98,000 | 1,530 |
| 2009-04-09 | 146 | 152 | 146 | 152 | 159,000 | 1,520 |
| 2009-04-08 | 156 | 156 | 144 | 145 | 172,000 | 1,450 |
| 2009-04-07 | 148 | 157 | 141 | 157 | 231,000 | 1,570 |
| 2009-04-06 | 144 | 148 | 144 | 148 | 131,000 | 1,480 |
| 2009-04-03 | 152 | 152 | 147 | 148 | 64,000 | 1,480 |
| 2009-04-02 | 152 | 153 | 147 | 150 | 89,000 | 1,500 |
| 2009-04-01 | 150 | 152 | 149 | 152 | 27,000 | 1,520 |
| 2009-03-31 | 151 | 152 | 149 | 150 | 60,000 | 1,500 |
| 2009-03-30 | 151 | 153 | 151 | 151 | 53,000 | 1,510 |
| 2009-03-27 | 153 | 155 | 151 | 151 | 47,000 | 1,510 |
| 2009-03-26 | 147 | 150 | 147 | 150 | 51,000 | 1,500 |
| 2009-03-25 | 147 | 147 | 144 | 147 | 81,000 | 1,470 |
| 2009-03-24 | 148 | 149 | 144 | 146 | 108,000 | 1,460 |
| 2009-03-23 | 145 | 147 | 145 | 147 | 62,000 | 1,470 |
| 2009-03-19 | 147 | 147 | 142 | 142 | 65,000 | 1,420 |
| 2009-03-18 | 145 | 147 | 144 | 144 | 94,000 | 1,440 |
| 2009-03-17 | 145 | 147 | 144 | 146 | 93,000 | 1,460 |
| 2009-03-16 | 146 | 148 | 142 | 144 | 139,000 | 1,440 |
| 2009-03-13 | 143 | 147 | 142 | 146 | 218,000 | 1,460 |
| 2009-03-12 | 146 | 146 | 143 | 146 | 62,000 | 1,460 |
| 2009-03-11 | 143 | 148 | 142 | 148 | 54,000 | 1,480 |
| 2009-03-10 | 140 | 142 | 138 | 140 | 36,000 | 1,400 |
| 2009-03-09 | 147 | 149 | 141 | 141 | 115,000 | 1,410 |
| 2009-03-06 | 150 | 152 | 147 | 147 | 67,000 | 1,470 |
| 2009-03-05 | 153 | 153 | 149 | 149 | 73,000 | 1,490 |
| 2009-03-04 | 144 | 148 | 144 | 148 | 53,000 | 1,480 |
| 2009-03-03 | 146 | 148 | 146 | 147 | 20,000 | 1,470 |
| 2009-03-02 | 150 | 153 | 148 | 150 | 62,000 | 1,500 |
| 2009-02-27 | 147 | 150 | 147 | 150 | 50,000 | 1,500 |
| 2009-02-26 | 148 | 148 | 143 | 147 | 49,000 | 1,470 |
| 2009-02-25 | 149 | 149 | 144 | 148 | 30,000 | 1,480 |
| 2009-02-24 | 145 | 145 | 143 | 145 | 52,000 | 1,450 |
| 2009-02-23 | 139 | 146 | 139 | 146 | 52,000 | 1,460 |
| 2009-02-20 | 148 | 149 | 144 | 144 | 57,000 | 1,440 |
| 2009-02-19 | 148 | 149 | 144 | 149 | 37,000 | 1,490 |
| 2009-02-18 | 144 | 148 | 141 | 148 | 74,000 | 1,480 |
| 2009-02-17 | 148 | 149 | 146 | 146 | 24,000 | 1,460 |
| 2009-02-16 | 143 | 148 | 143 | 148 | 46,000 | 1,480 |
| 2009-02-13 | 141 | 145 | 141 | 145 | 65,000 | 1,450 |
| 2009-02-12 | 141 | 143 | 140 | 141 | 36,000 | 1,410 |
| 2009-02-10 | 141 | 145 | 140 | 144 | 47,000 | 1,440 |
| 2009-02-09 | 144 | 145 | 141 | 141 | 94,000 | 1,410 |
| 2009-02-06 | 150 | 150 | 144 | 145 | 66,000 | 1,450 |
| 2009-02-05 | 148 | 150 | 146 | 150 | 61,000 | 1,500 |
| 2009-02-04 | 147 | 148 | 145 | 148 | 35,000 | 1,480 |
| 2009-02-03 | 143 | 150 | 143 | 146 | 51,000 | 1,460 |
| 2009-02-02 | 146 | 148 | 143 | 146 | 47,000 | 1,460 |
| 2009-01-30 | 152 | 152 | 147 | 147 | 59,000 | 1,470 |
| 2009-01-29 | 155 | 156 | 151 | 153 | 72,000 | 1,530 |
| 2009-01-28 | 149 | 155 | 149 | 150 | 85,000 | 1,500 |
| 2009-01-27 | 143 | 154 | 142 | 154 | 118,000 | 1,540 |
| 2009-01-26 | 143 | 144 | 139 | 142 | 59,000 | 1,420 |
| 2009-01-23 | 145 | 145 | 138 | 140 | 126,000 | 1,400 |
| 2009-01-22 | 154 | 154 | 143 | 148 | 137,000 | 1,480 |
| 2009-01-21 | 153 | 159 | 151 | 152 | 127,000 | 1,520 |
| 2009-01-20 | 162 | 162 | 155 | 157 | 91,000 | 1,570 |
| 2009-01-19 | 165 | 165 | 162 | 163 | 28,000 | 1,630 |
| 2009-01-16 | 164 | 165 | 163 | 164 | 77,000 | 1,640 |
| 2009-01-15 | 162 | 166 | 162 | 163 | 78,000 | 1,630 |
| 2009-01-14 | 164 | 165 | 161 | 164 | 84,000 | 1,640 |
| 2009-01-13 | 167 | 167 | 161 | 161 | 83,000 | 1,610 |
| 2009-01-09 | 166 | 170 | 166 | 167 | 78,000 | 1,670 |
| 2009-01-08 | 171 | 178 | 167 | 168 | 144,000 | 1,680 |
| 2009-01-07 | 174 | 176 | 171 | 176 | 123,000 | 1,760 |
| 2009-01-06 | 180 | 180 | 165 | 173 | 73,000 | 1,730 |
| 2009-01-05 | 178 | 179 | 176 | 176 | 21,000 | 1,760 |
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
