6989 北陸電気工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 164 | 164 | 162 | 162 | 26,000 | 1,620 |
| 2010-12-29 | 162 | 164 | 161 | 164 | 49,000 | 1,640 |
| 2010-12-28 | 163 | 163 | 162 | 162 | 56,000 | 1,620 |
| 2010-12-27 | 162 | 164 | 162 | 163 | 53,000 | 1,630 |
| 2010-12-24 | 165 | 165 | 163 | 163 | 70,000 | 1,630 |
| 2010-12-22 | 167 | 167 | 165 | 165 | 76,000 | 1,650 |
| 2010-12-21 | 165 | 167 | 165 | 167 | 92,000 | 1,670 |
| 2010-12-20 | 168 | 168 | 164 | 165 | 122,000 | 1,650 |
| 2010-12-17 | 167 | 169 | 167 | 168 | 231,000 | 1,680 |
| 2010-12-16 | 165 | 171 | 165 | 167 | 590,000 | 1,670 |
| 2010-12-15 | 164 | 164 | 162 | 163 | 89,000 | 1,630 |
| 2010-12-14 | 164 | 164 | 162 | 163 | 103,000 | 1,630 |
| 2010-12-13 | 163 | 164 | 161 | 164 | 65,000 | 1,640 |
| 2010-12-10 | 163 | 163 | 160 | 162 | 267,000 | 1,620 |
| 2010-12-09 | 166 | 166 | 163 | 163 | 48,000 | 1,630 |
| 2010-12-08 | 166 | 166 | 164 | 166 | 118,000 | 1,660 |
| 2010-12-07 | 167 | 167 | 164 | 167 | 185,000 | 1,670 |
| 2010-12-06 | 166 | 167 | 165 | 167 | 198,000 | 1,670 |
| 2010-12-03 | 159 | 165 | 158 | 164 | 408,000 | 1,640 |
| 2010-12-02 | 159 | 159 | 157 | 158 | 82,000 | 1,580 |
| 2010-12-01 | 156 | 157 | 155 | 155 | 36,000 | 1,550 |
| 2010-11-30 | 156 | 158 | 155 | 156 | 169,000 | 1,560 |
| 2010-11-29 | 157 | 160 | 157 | 159 | 89,000 | 1,590 |
| 2010-11-26 | 160 | 160 | 156 | 156 | 85,000 | 1,560 |
| 2010-11-25 | 160 | 160 | 157 | 158 | 87,000 | 1,580 |
| 2010-11-24 | 158 | 158 | 156 | 157 | 68,000 | 1,570 |
| 2010-11-22 | 159 | 159 | 157 | 158 | 39,000 | 1,580 |
| 2010-11-19 | 159 | 159 | 156 | 156 | 74,000 | 1,560 |
| 2010-11-18 | 154 | 158 | 154 | 157 | 74,000 | 1,570 |
| 2010-11-17 | 153 | 154 | 153 | 154 | 21,000 | 1,540 |
| 2010-11-16 | 153 | 154 | 152 | 152 | 94,000 | 1,520 |
| 2010-11-15 | 154 | 154 | 152 | 152 | 73,000 | 1,520 |
| 2010-11-12 | 158 | 158 | 153 | 153 | 122,000 | 1,530 |
| 2010-11-11 | 159 | 159 | 156 | 157 | 86,000 | 1,570 |
| 2010-11-10 | 156 | 161 | 155 | 160 | 103,000 | 1,600 |
| 2010-11-09 | 159 | 163 | 157 | 159 | 177,000 | 1,590 |
| 2010-11-08 | 157 | 159 | 157 | 159 | 43,000 | 1,590 |
| 2010-11-05 | 155 | 156 | 150 | 156 | 66,000 | 1,560 |
| 2010-11-04 | 152 | 155 | 152 | 153 | 54,000 | 1,530 |
| 2010-11-02 | 151 | 151 | 150 | 150 | 53,000 | 1,500 |
| 2010-11-01 | 151 | 154 | 150 | 150 | 61,000 | 1,500 |
| 2010-10-29 | 156 | 156 | 152 | 152 | 109,000 | 1,520 |
| 2010-10-28 | 157 | 158 | 155 | 156 | 51,000 | 1,560 |
| 2010-10-27 | 157 | 157 | 154 | 157 | 68,000 | 1,570 |
| 2010-10-26 | 158 | 158 | 155 | 156 | 45,000 | 1,560 |
| 2010-10-25 | 158 | 159 | 157 | 157 | 31,000 | 1,570 |
| 2010-10-22 | 163 | 164 | 158 | 159 | 66,000 | 1,590 |
| 2010-10-21 | 162 | 162 | 156 | 162 | 71,000 | 1,620 |
| 2010-10-20 | 157 | 161 | 156 | 160 | 74,000 | 1,600 |
| 2010-10-19 | 160 | 164 | 159 | 159 | 39,000 | 1,590 |
| 2010-10-18 | 158 | 160 | 157 | 159 | 30,000 | 1,590 |
| 2010-10-15 | 159 | 159 | 157 | 157 | 20,000 | 1,570 |
| 2010-10-14 | 157 | 161 | 157 | 159 | 41,000 | 1,590 |
| 2010-10-13 | 161 | 161 | 155 | 156 | 60,000 | 1,560 |
| 2010-10-12 | 163 | 163 | 159 | 160 | 66,000 | 1,600 |
| 2010-10-08 | 161 | 165 | 161 | 162 | 63,000 | 1,620 |
| 2010-10-07 | 159 | 162 | 159 | 162 | 57,000 | 1,620 |
| 2010-10-06 | 161 | 161 | 159 | 160 | 61,000 | 1,600 |
| 2010-10-05 | 157 | 161 | 155 | 161 | 78,000 | 1,610 |
| 2010-10-04 | 161 | 162 | 158 | 158 | 50,000 | 1,580 |
| 2010-10-01 | 161 | 161 | 160 | 161 | 44,000 | 1,610 |
| 2010-09-30 | 167 | 168 | 163 | 163 | 70,000 | 1,630 |
| 2010-09-29 | 166 | 168 | 165 | 168 | 65,000 | 1,680 |
| 2010-09-28 | 167 | 167 | 165 | 166 | 37,000 | 1,660 |
| 2010-09-27 | 163 | 167 | 163 | 167 | 42,000 | 1,670 |
| 2010-09-24 | 165 | 165 | 163 | 163 | 51,000 | 1,630 |
| 2010-09-22 | 165 | 167 | 165 | 165 | 29,000 | 1,650 |
| 2010-09-21 | 167 | 167 | 166 | 166 | 49,000 | 1,660 |
| 2010-09-17 | 166 | 168 | 165 | 167 | 28,000 | 1,670 |
| 2010-09-16 | 165 | 166 | 164 | 165 | 39,000 | 1,650 |
| 2010-09-15 | 164 | 167 | 164 | 164 | 71,000 | 1,640 |
| 2010-09-14 | 165 | 166 | 163 | 164 | 37,000 | 1,640 |
| 2010-09-13 | 163 | 165 | 163 | 164 | 32,000 | 1,640 |
| 2010-09-10 | 163 | 164 | 162 | 163 | 127,000 | 1,630 |
| 2010-09-09 | 162 | 163 | 160 | 161 | 34,000 | 1,610 |
| 2010-09-08 | 162 | 162 | 161 | 161 | 29,000 | 1,610 |
| 2010-09-07 | 164 | 166 | 164 | 165 | 15,000 | 1,650 |
| 2010-09-06 | 165 | 166 | 164 | 166 | 26,000 | 1,660 |
| 2010-09-03 | 163 | 165 | 163 | 164 | 32,000 | 1,640 |
| 2010-09-02 | 166 | 166 | 162 | 165 | 37,000 | 1,650 |
| 2010-09-01 | 164 | 164 | 161 | 162 | 44,000 | 1,620 |
| 2010-08-31 | 167 | 168 | 160 | 161 | 68,000 | 1,610 |
| 2010-08-30 | 167 | 170 | 167 | 170 | 62,000 | 1,700 |
| 2010-08-27 | 162 | 166 | 161 | 166 | 82,000 | 1,660 |
| 2010-08-26 | 163 | 166 | 160 | 162 | 67,000 | 1,620 |
| 2010-08-25 | 166 | 166 | 163 | 163 | 35,000 | 1,630 |
| 2010-08-24 | 164 | 166 | 162 | 166 | 61,000 | 1,660 |
| 2010-08-23 | 164 | 166 | 162 | 162 | 61,000 | 1,620 |
| 2010-08-20 | 167 | 167 | 164 | 164 | 52,000 | 1,640 |
| 2010-08-19 | 166 | 169 | 166 | 167 | 45,000 | 1,670 |
| 2010-08-18 | 166 | 167 | 165 | 166 | 33,000 | 1,660 |
| 2010-08-17 | 164 | 166 | 163 | 165 | 55,000 | 1,650 |
| 2010-08-16 | 167 | 167 | 163 | 166 | 49,000 | 1,660 |
| 2010-08-13 | 166 | 170 | 166 | 169 | 41,000 | 1,690 |
| 2010-08-12 | 164 | 167 | 161 | 166 | 62,000 | 1,660 |
| 2010-08-11 | 169 | 170 | 165 | 166 | 138,000 | 1,660 |
| 2010-08-10 | 171 | 178 | 169 | 170 | 248,000 | 1,700 |
| 2010-08-09 | 170 | 171 | 168 | 171 | 26,000 | 1,710 |
| 2010-08-06 | 170 | 171 | 170 | 170 | 44,000 | 1,700 |
| 2010-08-05 | 172 | 172 | 169 | 170 | 65,000 | 1,700 |
| 2010-08-04 | 171 | 171 | 168 | 168 | 43,000 | 1,680 |
| 2010-08-03 | 174 | 175 | 171 | 173 | 56,000 | 1,730 |
| 2010-08-02 | 175 | 175 | 172 | 172 | 36,000 | 1,720 |
| 2010-07-30 | 180 | 180 | 173 | 173 | 65,000 | 1,730 |
| 2010-07-29 | 182 | 183 | 180 | 180 | 145,000 | 1,800 |
| 2010-07-28 | 178 | 180 | 177 | 180 | 103,000 | 1,800 |
| 2010-07-27 | 172 | 177 | 172 | 177 | 79,000 | 1,770 |
| 2010-07-26 | 170 | 173 | 170 | 171 | 101,000 | 1,710 |
| 2010-07-23 | 168 | 170 | 168 | 169 | 33,000 | 1,690 |
| 2010-07-22 | 168 | 169 | 167 | 167 | 129,000 | 1,670 |
| 2010-07-21 | 170 | 170 | 167 | 168 | 73,000 | 1,680 |
| 2010-07-20 | 171 | 174 | 169 | 170 | 60,000 | 1,700 |
| 2010-07-16 | 180 | 180 | 175 | 175 | 57,000 | 1,750 |
| 2010-07-15 | 181 | 183 | 178 | 183 | 96,000 | 1,830 |
| 2010-07-14 | 183 | 184 | 182 | 183 | 71,000 | 1,830 |
| 2010-07-13 | 181 | 183 | 180 | 181 | 88,000 | 1,810 |
| 2010-07-12 | 177 | 182 | 176 | 180 | 103,000 | 1,800 |
| 2010-07-09 | 174 | 179 | 174 | 177 | 97,000 | 1,770 |
| 2010-07-08 | 171 | 175 | 171 | 174 | 78,000 | 1,740 |
| 2010-07-07 | 174 | 175 | 170 | 170 | 80,000 | 1,700 |
| 2010-07-06 | 174 | 174 | 170 | 173 | 84,000 | 1,730 |
| 2010-07-05 | 169 | 175 | 165 | 174 | 109,000 | 1,740 |
| 2010-07-02 | 167 | 168 | 165 | 168 | 48,000 | 1,680 |
| 2010-07-01 | 163 | 167 | 162 | 167 | 67,000 | 1,670 |
| 2010-06-30 | 170 | 170 | 166 | 166 | 56,000 | 1,660 |
| 2010-06-29 | 173 | 177 | 171 | 172 | 65,000 | 1,720 |
| 2010-06-28 | 179 | 180 | 174 | 174 | 46,000 | 1,740 |
| 2010-06-25 | 183 | 183 | 178 | 178 | 95,000 | 1,780 |
| 2010-06-24 | 181 | 185 | 181 | 183 | 38,000 | 1,830 |
| 2010-06-23 | 181 | 182 | 178 | 180 | 44,000 | 1,800 |
| 2010-06-22 | 185 | 186 | 184 | 185 | 47,000 | 1,850 |
| 2010-06-21 | 184 | 186 | 182 | 185 | 72,000 | 1,850 |
| 2010-06-18 | 183 | 184 | 182 | 183 | 63,000 | 1,830 |
| 2010-06-17 | 185 | 185 | 181 | 182 | 45,000 | 1,820 |
| 2010-06-16 | 186 | 187 | 185 | 186 | 98,000 | 1,860 |
| 2010-06-15 | 183 | 184 | 183 | 184 | 43,000 | 1,840 |
| 2010-06-14 | 181 | 185 | 181 | 182 | 78,000 | 1,820 |
| 2010-06-11 | 176 | 178 | 175 | 178 | 148,000 | 1,780 |
| 2010-06-10 | 173 | 174 | 171 | 174 | 44,000 | 1,740 |
| 2010-06-09 | 173 | 176 | 172 | 173 | 56,000 | 1,730 |
| 2010-06-08 | 170 | 175 | 170 | 174 | 76,000 | 1,740 |
| 2010-06-07 | 174 | 176 | 171 | 173 | 68,000 | 1,730 |
| 2010-06-04 | 175 | 179 | 175 | 179 | 43,000 | 1,790 |
| 2010-06-03 | 176 | 178 | 175 | 178 | 97,000 | 1,780 |
| 2010-06-02 | 172 | 176 | 172 | 172 | 51,000 | 1,720 |
| 2010-06-01 | 178 | 181 | 172 | 175 | 102,000 | 1,750 |
| 2010-05-31 | 175 | 178 | 175 | 178 | 63,000 | 1,780 |
| 2010-05-28 | 175 | 176 | 173 | 175 | 128,000 | 1,750 |
| 2010-05-27 | 165 | 172 | 165 | 172 | 109,000 | 1,720 |
| 2010-05-26 | 169 | 170 | 165 | 168 | 149,000 | 1,680 |
| 2010-05-25 | 158 | 172 | 158 | 168 | 356,000 | 1,680 |
| 2010-05-24 | 162 | 163 | 158 | 161 | 149,000 | 1,610 |
| 2010-05-21 | 161 | 162 | 156 | 161 | 224,000 | 1,610 |
| 2010-05-20 | 166 | 169 | 164 | 169 | 129,000 | 1,690 |
| 2010-05-19 | 169 | 170 | 164 | 170 | 112,000 | 1,700 |
| 2010-05-18 | 174 | 174 | 170 | 172 | 123,000 | 1,720 |
| 2010-05-17 | 176 | 178 | 171 | 173 | 192,000 | 1,730 |
| 2010-05-14 | 175 | 185 | 175 | 178 | 381,000 | 1,780 |
| 2010-05-13 | 178 | 182 | 174 | 177 | 209,000 | 1,770 |
| 2010-05-12 | 179 | 183 | 174 | 175 | 204,000 | 1,750 |
| 2010-05-11 | 185 | 185 | 176 | 181 | 119,000 | 1,810 |
| 2010-05-10 | 181 | 184 | 180 | 182 | 117,000 | 1,820 |
| 2010-05-07 | 177 | 187 | 170 | 185 | 240,000 | 1,850 |
| 2010-05-06 | 180 | 185 | 179 | 183 | 141,000 | 1,830 |
| 2010-04-30 | 190 | 191 | 186 | 188 | 158,000 | 1,880 |
| 2010-04-28 | 188 | 189 | 185 | 188 | 178,000 | 1,880 |
| 2010-04-27 | 191 | 191 | 190 | 190 | 65,000 | 1,900 |
| 2010-04-26 | 189 | 192 | 188 | 192 | 219,000 | 1,920 |
| 2010-04-23 | 186 | 188 | 184 | 185 | 102,000 | 1,850 |
| 2010-04-22 | 184 | 188 | 181 | 186 | 145,000 | 1,860 |
| 2010-04-21 | 180 | 184 | 179 | 183 | 122,000 | 1,830 |
| 2010-04-20 | 178 | 180 | 178 | 178 | 100,000 | 1,780 |
| 2010-04-19 | 175 | 179 | 174 | 177 | 152,000 | 1,770 |
| 2010-04-16 | 186 | 186 | 180 | 180 | 144,000 | 1,800 |
| 2010-04-15 | 188 | 188 | 185 | 187 | 67,000 | 1,870 |
| 2010-04-14 | 187 | 189 | 185 | 185 | 107,000 | 1,850 |
| 2010-04-13 | 190 | 191 | 184 | 187 | 95,000 | 1,870 |
| 2010-04-12 | 190 | 192 | 189 | 191 | 176,000 | 1,910 |
| 2010-04-09 | 186 | 190 | 184 | 190 | 236,000 | 1,900 |
| 2010-04-08 | 185 | 188 | 183 | 184 | 208,000 | 1,840 |
| 2010-04-07 | 182 | 189 | 181 | 186 | 470,000 | 1,860 |
| 2010-04-06 | 183 | 184 | 181 | 181 | 202,000 | 1,810 |
| 2010-04-05 | 180 | 182 | 180 | 181 | 69,000 | 1,810 |
| 2010-04-02 | 183 | 183 | 180 | 181 | 101,000 | 1,810 |
| 2010-04-01 | 181 | 182 | 179 | 179 | 113,000 | 1,790 |
| 2010-03-31 | 183 | 183 | 180 | 180 | 187,000 | 1,800 |
| 2010-03-30 | 178 | 183 | 178 | 183 | 132,000 | 1,830 |
| 2010-03-29 | 181 | 181 | 178 | 180 | 119,000 | 1,800 |
| 2010-03-26 | 177 | 183 | 177 | 183 | 257,000 | 1,830 |
| 2010-03-25 | 175 | 177 | 173 | 176 | 155,000 | 1,760 |
| 2010-03-24 | 177 | 178 | 174 | 175 | 144,000 | 1,750 |
| 2010-03-23 | 175 | 177 | 173 | 174 | 154,000 | 1,740 |
| 2010-03-19 | 172 | 176 | 169 | 174 | 359,000 | 1,740 |
| 2010-03-18 | 170 | 174 | 170 | 170 | 343,000 | 1,700 |
| 2010-03-17 | 167 | 169 | 166 | 169 | 82,000 | 1,690 |
| 2010-03-16 | 168 | 169 | 166 | 167 | 79,000 | 1,670 |
| 2010-03-15 | 170 | 170 | 166 | 167 | 221,000 | 1,670 |
| 2010-03-12 | 171 | 171 | 168 | 171 | 200,000 | 1,710 |
| 2010-03-11 | 167 | 171 | 166 | 169 | 159,000 | 1,690 |
| 2010-03-10 | 169 | 170 | 165 | 166 | 164,000 | 1,660 |
| 2010-03-09 | 168 | 170 | 167 | 169 | 94,000 | 1,690 |
| 2010-03-08 | 170 | 173 | 167 | 170 | 317,000 | 1,700 |
| 2010-03-05 | 165 | 166 | 163 | 165 | 106,000 | 1,650 |
| 2010-03-04 | 167 | 168 | 162 | 162 | 297,000 | 1,620 |
| 2010-03-03 | 168 | 171 | 165 | 168 | 323,000 | 1,680 |
| 2010-03-02 | 166 | 171 | 162 | 169 | 606,000 | 1,690 |
| 2010-03-01 | 158 | 168 | 158 | 166 | 387,000 | 1,660 |
| 2010-02-26 | 157 | 158 | 156 | 158 | 80,000 | 1,580 |
| 2010-02-25 | 157 | 157 | 155 | 157 | 83,000 | 1,570 |
| 2010-02-24 | 157 | 157 | 154 | 154 | 70,000 | 1,540 |
| 2010-02-23 | 162 | 162 | 157 | 157 | 105,000 | 1,570 |
| 2010-02-22 | 157 | 163 | 157 | 163 | 179,000 | 1,630 |
| 2010-02-19 | 154 | 160 | 151 | 157 | 217,000 | 1,570 |
| 2010-02-18 | 146 | 155 | 144 | 153 | 309,000 | 1,530 |
| 2010-02-17 | 142 | 145 | 140 | 145 | 82,000 | 1,450 |
| 2010-02-16 | 142 | 142 | 140 | 140 | 32,000 | 1,400 |
| 2010-02-15 | 143 | 144 | 141 | 141 | 78,000 | 1,410 |
| 2010-02-12 | 142 | 145 | 142 | 143 | 109,000 | 1,430 |
| 2010-02-10 | 144 | 148 | 142 | 145 | 193,000 | 1,450 |
| 2010-02-09 | 146 | 148 | 140 | 146 | 436,000 | 1,460 |
| 2010-02-08 | 150 | 150 | 145 | 145 | 159,000 | 1,450 |
| 2010-02-05 | 146 | 154 | 146 | 149 | 306,000 | 1,490 |
| 2010-02-04 | 152 | 159 | 152 | 155 | 307,000 | 1,550 |
| 2010-02-03 | 152 | 155 | 150 | 154 | 224,000 | 1,540 |
| 2010-02-02 | 150 | 152 | 148 | 148 | 136,000 | 1,480 |
| 2010-02-01 | 154 | 154 | 147 | 147 | 199,000 | 1,470 |
| 2010-01-29 | 155 | 155 | 152 | 152 | 79,000 | 1,520 |
| 2010-01-28 | 154 | 155 | 151 | 155 | 183,000 | 1,550 |
| 2010-01-27 | 156 | 158 | 151 | 152 | 191,000 | 1,520 |
| 2010-01-26 | 161 | 162 | 157 | 157 | 129,000 | 1,570 |
| 2010-01-25 | 157 | 163 | 156 | 160 | 131,000 | 1,600 |
| 2010-01-22 | 158 | 162 | 158 | 159 | 138,000 | 1,590 |
| 2010-01-21 | 159 | 165 | 158 | 161 | 188,000 | 1,610 |
| 2010-01-20 | 165 | 166 | 161 | 161 | 151,000 | 1,610 |
| 2010-01-19 | 170 | 170 | 163 | 164 | 173,000 | 1,640 |
| 2010-01-18 | 170 | 171 | 168 | 170 | 84,000 | 1,700 |
| 2010-01-15 | 170 | 171 | 168 | 171 | 123,000 | 1,710 |
| 2010-01-14 | 170 | 172 | 169 | 172 | 128,000 | 1,720 |
| 2010-01-13 | 170 | 173 | 168 | 170 | 173,000 | 1,700 |
| 2010-01-12 | 167 | 175 | 165 | 170 | 746,000 | 1,700 |
| 2010-01-08 | 160 | 161 | 159 | 161 | 191,000 | 1,610 |
| 2010-01-07 | 157 | 159 | 157 | 158 | 34,000 | 1,580 |
| 2010-01-06 | 159 | 159 | 156 | 157 | 87,000 | 1,570 |
| 2010-01-05 | 161 | 161 | 156 | 158 | 113,000 | 1,580 |
| 2010-01-04 | 157 | 163 | 157 | 160 | 85,000 | 1,600 |
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
