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
2009-12-30160160156158126,0001,580
2009-12-2915915915515874,0001,580
2009-12-2815915915715787,0001,570
2009-12-25161162157157144,0001,570
2009-12-24162164159160584,0001,600
2009-12-22159162159160249,0001,600
2009-12-21162165155158250,0001,580
2009-12-18156162156162407,0001,620
2009-12-17156162156159318,0001,590
2009-12-16152156152156177,0001,560
2009-12-15147152147150119,0001,500
2009-12-1414715114714857,0001,480
2009-12-1114714814514895,0001,480
2009-12-1015115114214779,0001,470
2009-12-0915115315115171,0001,510
2009-12-0815315415115170,0001,510
2009-12-07153158153154109,0001,540
2009-12-0415415515415558,0001,550
2009-12-0315215515215494,0001,540
2009-12-0214415314414987,0001,490
2009-12-01141149140146100,0001,460
2009-11-3014014714014077,0001,400
2009-11-2714014213813962,0001,390
2009-11-2614014314014034,0001,400
2009-11-25134143134141133,0001,410
2009-11-24139141131133125,0001,330
2009-11-2013313913113855,0001,380
2009-11-1913913913313486,0001,340
2009-11-18141143138140171,0001,400
2009-11-17149150142144133,0001,440
2009-11-1614915014814858,0001,480
2009-11-1314815014815032,0001,500
2009-11-1215015114914951,0001,490
2009-11-1115615615215261,0001,520
2009-11-10161161153154112,0001,540
2009-11-0916016115516046,0001,600
2009-11-0615615615415642,0001,560
2009-11-0515715715515626,0001,560
2009-11-0415515915515854,0001,580
2009-11-0215715915615637,0001,560
2009-10-30160163159162114,0001,620
2009-10-29152158152158219,0001,580
2009-10-2815615715315476,0001,540
2009-10-27164164155156256,0001,560
2009-10-26162164161164122,0001,640
2009-10-2315916015916079,0001,600
2009-10-22160160155158130,0001,580
2009-10-2115816115716080,0001,600
2009-10-2015916015815876,0001,580
2009-10-19156160155160168,0001,600
2009-10-1616016015916074,0001,600
2009-10-15162162160160147,0001,600
2009-10-14163166160161136,0001,610
2009-10-1316516516316387,0001,630
2009-10-09163165161162105,0001,620
2009-10-08166166164164113,0001,640
2009-10-07166166163166129,0001,660
2009-10-0616416516416585,0001,650
2009-10-0516416516316467,0001,640
2009-10-0216816816416691,0001,660
2009-10-01176177170172108,0001,720
2009-09-30177184173177444,0001,770
2009-09-2916517016516992,0001,690
2009-09-28174174165165127,0001,650
2009-09-2517717717217371,0001,730
2009-09-24174177174177116,0001,770
2009-09-18172173169171121,0001,710
2009-09-17172177171173138,0001,730
2009-09-16169175168170136,0001,700
2009-09-15173176161168406,0001,680
2009-09-14181181170173238,0001,730
2009-09-11185185179179321,0001,790
2009-09-10179184179182174,0001,820
2009-09-09177185176177169,0001,770
2009-09-08179179174175104,0001,750
2009-09-07178180173178283,0001,780
2009-09-04177181177178102,0001,780
2009-09-03182184177177198,0001,770
2009-09-02185186182183183,0001,830
2009-09-0118718818618657,0001,860
2009-08-31192192185185124,0001,850
2009-08-28187191187188126,0001,880
2009-08-27187187183186237,0001,860
2009-08-26185189184189233,0001,890
2009-08-25191192187187220,0001,870
2009-08-24188192188191114,0001,910
2009-08-21187188184185138,0001,850
2009-08-20187188183188220,0001,880
2009-08-19191192186186204,0001,860
2009-08-18190195190192106,0001,920
2009-08-17195196188191260,0001,910
2009-08-14197198194195269,0001,950
2009-08-13196198192198280,0001,980
2009-08-12199201196196390,0001,960
2009-08-11204204200201185,0002,010
2009-08-10205206199203707,0002,030
2009-08-07207209203208364,0002,080
2009-08-06202213202209598,0002,090
2009-08-05204205202202287,0002,020
2009-08-04211211204206407,0002,060
2009-08-03211213208209298,0002,090
2009-07-31218219209212554,0002,120
2009-07-30217218214215405,0002,150
2009-07-292112212112182,034,0002,180
2009-07-282062152052151,636,0002,150
2009-07-27207208204205301,0002,050
2009-07-24210211203205517,0002,050
2009-07-232022141992061,041,0002,060
2009-07-22206209201203681,0002,030
2009-07-212082122032082,280,0002,080
2009-07-171952071942053,306,0002,050
2009-07-16193195189192909,0001,920
2009-07-151972001881882,073,0001,880
2009-07-141831941791931,411,0001,930
2009-07-131851891751782,271,0001,780
2009-07-101731881731862,040,0001,860
2009-07-09171174170171141,0001,710
2009-07-08176176173173140,0001,730
2009-07-07174179171177295,0001,770
2009-07-0617617917217383,0001,730
2009-07-03176176173173118,0001,730
2009-07-02180182177177125,0001,770
2009-07-01175183174179295,0001,790
2009-06-30186187175178499,0001,780
2009-06-29187188182183619,0001,830
2009-06-26179185177183692,0001,830
2009-06-25169178167176586,0001,760
2009-06-24166167164165259,0001,650
2009-06-231611741611691,819,0001,690
2009-06-2215515815515664,0001,560
2009-06-1915615815615675,0001,560
2009-06-18159160154157142,0001,570
2009-06-1715716515716188,0001,610
2009-06-16165165157158115,0001,580
2009-06-1516916916716878,0001,680
2009-06-12170170168169158,0001,690
2009-06-11169169167167143,0001,670
2009-06-10166169165169108,0001,690
2009-06-09169170165165159,0001,650
2009-06-08161174161169892,0001,690
2009-06-05154155153154129,0001,540
2009-06-0415215315215259,0001,520
2009-06-0315315315215258,0001,520
2009-06-0215515515315368,0001,530
2009-06-0115215515115589,0001,550
2009-05-2915215315115240,0001,520
2009-05-2815215215115253,0001,520
2009-05-2715315315115132,0001,510
2009-05-2615315315115162,0001,510
2009-05-25149153148150101,0001,500
2009-05-2214714914714727,0001,470
2009-05-2115115114714733,0001,470
2009-05-20146151145151141,0001,510
2009-05-1914314614214645,0001,460
2009-05-1814214314114141,0001,410
2009-05-1514314414214456,0001,440
2009-05-1414514514314366,0001,430
2009-05-1314614814514799,0001,470
2009-05-12144150144149150,0001,490
2009-05-1114414514414536,0001,450
2009-05-0814514514214452,0001,440
2009-05-0714314814314484,0001,440
2009-05-0114514514114141,0001,410
2009-04-3014114514114336,0001,430
2009-04-2814314414014084,0001,400
2009-04-2714214514214358,0001,430
2009-04-24146146142142125,0001,420
2009-04-23147148144145116,0001,450
2009-04-2214914914614771,0001,470
2009-04-2114815014614782,0001,470
2009-04-2015115315115262,0001,520
2009-04-1715215215015032,0001,500
2009-04-1615215315015166,0001,510
2009-04-15156156150152110,0001,520
2009-04-14154158151156129,0001,560
2009-04-1315415415315446,0001,540
2009-04-1015915915315398,0001,530
2009-04-09146152146152159,0001,520
2009-04-08156156144145172,0001,450
2009-04-07148157141157231,0001,570
2009-04-06144148144148131,0001,480
2009-04-0315215214714864,0001,480
2009-04-0215215314715089,0001,500
2009-04-0115015214915227,0001,520
2009-03-3115115214915060,0001,500
2009-03-3015115315115153,0001,510
2009-03-2715315515115147,0001,510
2009-03-2614715014715051,0001,500
2009-03-2514714714414781,0001,470
2009-03-24148149144146108,0001,460
2009-03-2314514714514762,0001,470
2009-03-1914714714214265,0001,420
2009-03-1814514714414494,0001,440
2009-03-1714514714414693,0001,460
2009-03-16146148142144139,0001,440
2009-03-13143147142146218,0001,460
2009-03-1214614614314662,0001,460
2009-03-1114314814214854,0001,480
2009-03-1014014213814036,0001,400
2009-03-09147149141141115,0001,410
2009-03-0615015214714767,0001,470
2009-03-0515315314914973,0001,490
2009-03-0414414814414853,0001,480
2009-03-0314614814614720,0001,470
2009-03-0215015314815062,0001,500
2009-02-2714715014715050,0001,500
2009-02-2614814814314749,0001,470
2009-02-2514914914414830,0001,480
2009-02-2414514514314552,0001,450
2009-02-2313914613914652,0001,460
2009-02-2014814914414457,0001,440
2009-02-1914814914414937,0001,490
2009-02-1814414814114874,0001,480
2009-02-1714814914614624,0001,460
2009-02-1614314814314846,0001,480
2009-02-1314114514114565,0001,450
2009-02-1214114314014136,0001,410
2009-02-1014114514014447,0001,440
2009-02-0914414514114194,0001,410
2009-02-0615015014414566,0001,450
2009-02-0514815014615061,0001,500
2009-02-0414714814514835,0001,480
2009-02-0314315014314651,0001,460
2009-02-0214614814314647,0001,460
2009-01-3015215214714759,0001,470
2009-01-2915515615115372,0001,530
2009-01-2814915514915085,0001,500
2009-01-27143154142154118,0001,540
2009-01-2614314413914259,0001,420
2009-01-23145145138140126,0001,400
2009-01-22154154143148137,0001,480
2009-01-21153159151152127,0001,520
2009-01-2016216215515791,0001,570
2009-01-1916516516216328,0001,630
2009-01-1616416516316477,0001,640
2009-01-1516216616216378,0001,630
2009-01-1416416516116484,0001,640
2009-01-1316716716116183,0001,610
2009-01-0916617016616778,0001,670
2009-01-08171178167168144,0001,680
2009-01-07174176171176123,0001,760
2009-01-0618018016517373,0001,730
2009-01-0517817917617621,0001,760

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