1. HOME >
  2. 株価時系列 >
  3. 6989 >
  4. 2011年

6989 北陸電気工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3010711010711032,0001,100
2011-12-2910610710510591,0001,050
2011-12-2810710810610668,0001,060
2011-12-2710510610410645,0001,060
2011-12-26108108103105234,0001,050
2011-12-2210810910710836,0001,080
2011-12-2110810810610859,0001,080
2011-12-2010510710510576,0001,050
2011-12-19107108105106112,0001,060
2011-12-1610811010710777,0001,070
2011-12-1511011110910956,0001,090
2011-12-1411311411111156,0001,110
2011-12-1311311411211399,0001,130
2011-12-12115116113115167,0001,150
2011-12-09110113110113139,0001,130
2011-12-08113114112113107,0001,130
2011-12-07112114111113102,0001,130
2011-12-06117118112112120,0001,120
2011-12-05117121116117294,0001,170
2011-12-02115116113115100,0001,150
2011-12-01116117113114107,0001,140
2011-11-30117118112113186,0001,130
2011-11-29112118112117247,0001,170
2011-11-2810711210711072,0001,100
2011-11-2510810810610647,0001,060
2011-11-2410910910510676,0001,060
2011-11-2210410910410950,0001,090
2011-11-21109109105106107,0001,060
2011-11-1811111110911048,0001,100
2011-11-1710911410811289,0001,120
2011-11-1611311411111244,0001,120
2011-11-1511511611411417,0001,140
2011-11-1411411711311689,0001,160
2011-11-1111411511211381,0001,130
2011-11-10113116110115308,0001,150
2011-11-09127128114117295,0001,170
2011-11-08125130125127241,0001,270
2011-11-0712412412112377,0001,230
2011-11-0412212312112258,0001,220
2011-11-02119125118122126,0001,220
2011-11-0112212312012183,0001,210
2011-10-31129129123123185,0001,230
2011-10-28127132127128249,0001,280
2011-10-27121129121127284,0001,270
2011-10-26116121116121152,0001,210
2011-10-2511511811511662,0001,160
2011-10-2411411511211553,0001,150
2011-10-2111211311211247,0001,120
2011-10-2011411411311442,0001,140
2011-10-1911811811411426,0001,140
2011-10-1811511711511556,0001,150
2011-10-1711811811611739,0001,170
2011-10-1411811811511579,0001,150
2011-10-13118121118118156,0001,180
2011-10-1211711711611752,0001,170
2011-10-1111812011711875,0001,180
2011-10-0711511711511737,0001,170
2011-10-0611511611511632,0001,160
2011-10-0511911911411465,0001,140
2011-10-0411412011412052,0001,200
2011-10-0311811911611659,0001,160
2011-09-3012512512212264,0001,220
2011-09-29124125122125104,0001,250
2011-09-2812012512012475,0001,240
2011-09-2711611811511852,0001,180
2011-09-26118118114114101,0001,140
2011-09-2212112111812066,0001,200
2011-09-2112412612112148,0001,210
2011-09-2012812812612623,0001,260
2011-09-16125131125131134,0001,310
2011-09-1511912411912391,0001,230
2011-09-14127128107116101,0001,160
2011-09-1312313012312837,0001,280
2011-09-1212512512212466,0001,240
2011-09-09127129127127156,0001,270
2011-09-0813013012812945,0001,290
2011-09-0712813012812942,0001,290
2011-09-0612812912612878,0001,280
2011-09-0513013112913041,0001,300
2011-09-0213213213113271,0001,320
2011-09-0113313413213384,0001,330
2011-08-3113513513313379,0001,330
2011-08-30136137133135134,0001,350
2011-08-2913513613413555,0001,350
2011-08-2613213513013569,0001,350
2011-08-25132134130130140,0001,300
2011-08-2413513513213281,0001,320
2011-08-2313313513313450,0001,340
2011-08-2213613913313361,0001,330
2011-08-1913513613513662,0001,360
2011-08-1813813813513755,0001,370
2011-08-1713713913713862,0001,380
2011-08-1613613813613851,0001,380
2011-08-1513813813413473,0001,340
2011-08-1213713813513547,0001,350
2011-08-1113113513013588,0001,350
2011-08-1014014013613691,0001,360
2011-08-09132136127136190,0001,360
2011-08-08138138135137101,0001,370
2011-08-05140140125138177,0001,380
2011-08-04146147145146132,0001,460
2011-08-03147147146146166,0001,460
2011-08-0215015115015130,0001,510
2011-08-0115115315015276,0001,520
2011-07-29153153148151173,0001,510
2011-07-28155156152153147,0001,530
2011-07-2715415515315476,0001,540
2011-07-2615415615415594,0001,550
2011-07-25157159153155138,0001,550
2011-07-22159159155156205,0001,560
2011-07-2115816015615780,0001,570
2011-07-2015916215815991,0001,590
2011-07-19161161158159137,0001,590
2011-07-15164164161163128,0001,630
2011-07-14166169165165289,0001,650
2011-07-13160168160166303,0001,660
2011-07-1216216316116277,0001,620
2011-07-1116416516416572,0001,650
2011-07-08170171165166291,0001,660
2011-07-07162169162168812,0001,680
2011-07-0616016315916286,0001,620
2011-07-0516216315916094,0001,600
2011-07-04162164159162165,0001,620
2011-07-0115716115715988,0001,590
2011-06-3015415915415799,0001,570
2011-06-2915415615415671,0001,560
2011-06-28157157154155101,0001,550
2011-06-2716016015715880,0001,580
2011-06-2415716115716041,0001,600
2011-06-2315615815615772,0001,570
2011-06-22157160156160116,0001,600
2011-06-2115715715515758,0001,570
2011-06-2015715715515732,0001,570
2011-06-17159159154159132,0001,590
2011-06-16159160158159115,0001,590
2011-06-15157163157163194,0001,630
2011-06-1415115715115798,0001,570
2011-06-1315115315115140,0001,510
2011-06-10155156152154146,0001,540
2011-06-0915215515215382,0001,530
2011-06-08151155151154106,0001,540
2011-06-0715115315015251,0001,520
2011-06-0615115115015092,0001,500
2011-06-0315115215015178,0001,510
2011-06-02150152150151132,0001,510
2011-06-01156156153153100,0001,530
2011-05-3115015415015495,0001,540
2011-05-30154154150152142,0001,520
2011-05-27153156152153165,0001,530
2011-05-26151154151153114,0001,530
2011-05-25152158151151184,0001,510
2011-05-24154154150151272,0001,510
2011-05-23159159155155146,0001,550
2011-05-2016216316016096,0001,600
2011-05-1916216316116183,0001,610
2011-05-18162163161162145,0001,620
2011-05-17160162159160129,0001,600
2011-05-16162165158159263,0001,590
2011-05-13174174164166627,0001,660
2011-05-121921941691771,263,0001,770
2011-05-11192195191194575,0001,940
2011-05-10191192188188171,0001,880
2011-05-09192192188190132,0001,900
2011-05-06192193187189250,0001,890
2011-05-02188194186194430,0001,940
2011-04-28181188181186600,0001,860
2011-04-271771931761801,448,0001,800
2011-04-26174177171176360,0001,760
2011-04-25171179171174310,0001,740
2011-04-22167172163171123,0001,710
2011-04-21175175166167397,0001,670
2011-04-20163173163171410,0001,710
2011-04-19161169161163146,0001,630
2011-04-18162164162163132,0001,630
2011-04-1516316516116167,0001,610
2011-04-1416116516116383,0001,630
2011-04-13159163158162262,0001,620
2011-04-12163164160162103,0001,620
2011-04-1116416716416680,0001,660
2011-04-08161166155166215,0001,660
2011-04-07167169162163112,0001,630
2011-04-06173174167169121,0001,690
2011-04-05176177172173117,0001,730
2011-04-04183186179179124,0001,790
2011-04-01192193182182321,0001,820
2011-03-31189191181187746,0001,870
2011-03-30172175169175138,0001,750
2011-03-29169170164170178,0001,700
2011-03-28173173165169351,0001,690
2011-03-25171176171173196,0001,730
2011-03-24171177170170318,0001,700
2011-03-23167174167170290,0001,700
2011-03-22171172166171426,0001,710
2011-03-18148164147164600,0001,640
2011-03-17131142130138474,0001,380
2011-03-16130142130140713,0001,400
2011-03-15151152107127894,0001,270
2011-03-14151175151157636,0001,570
2011-03-11193198193194304,0001,940
2011-03-10201202198198191,0001,980
2011-03-09204205200202424,0002,020
2011-03-08204207201202280,0002,020
2011-03-07208208203205368,0002,050
2011-03-04208208204204406,0002,040
2011-03-03201205200204334,0002,040
2011-03-02197203197199476,0001,990
2011-03-01195204194203659,0002,030
2011-02-28191197188195293,0001,950
2011-02-25185189185189188,0001,890
2011-02-24189190184186295,0001,860
2011-02-23191197191191322,0001,910
2011-02-22199200196196579,0001,960
2011-02-21196198193198553,0001,980
2011-02-181901971901971,057,0001,970
2011-02-17185192185190421,0001,900
2011-02-16185186184185228,0001,850
2011-02-15188188185185159,0001,850
2011-02-14189189185186220,0001,860
2011-02-10188188184187305,0001,870
2011-02-09185187184186374,0001,860
2011-02-081851921841841,237,0001,840
2011-02-07184185182182296,0001,820
2011-02-04180182180182269,0001,820
2011-02-03181181179181202,0001,810
2011-02-02179184177181577,0001,810
2011-02-01171176170176202,0001,760
2011-01-31172172169170137,0001,700
2011-01-28176176172172131,0001,720
2011-01-2717417617417577,0001,750
2011-01-2617417417217285,0001,720
2011-01-25175177175175100,0001,750
2011-01-24171175169173224,0001,730
2011-01-21180180172172549,0001,720
2011-01-20182184177178852,0001,780
2011-01-191781851771841,010,0001,840
2011-01-18174177173176229,0001,760
2011-01-17173175172174165,0001,740
2011-01-1417217217017193,0001,710
2011-01-13173173171172118,0001,720
2011-01-12176177172172169,0001,720
2011-01-11175176173176166,0001,760
2011-01-07174176173173140,0001,730
2011-01-06177179173174390,0001,740
2011-01-05167176165176467,0001,760
2011-01-0416416616316590,0001,650

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