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
2011-12-30	107	110	107	110	32,000	1,100
2011-12-29	106	107	105	105	91,000	1,050
2011-12-28	107	108	106	106	68,000	1,060
2011-12-27	105	106	104	106	45,000	1,060
2011-12-26	108	108	103	105	234,000	1,050
2011-12-22	108	109	107	108	36,000	1,080
2011-12-21	108	108	106	108	59,000	1,080
2011-12-20	105	107	105	105	76,000	1,050
2011-12-19	107	108	105	106	112,000	1,060
2011-12-16	108	110	107	107	77,000	1,070
2011-12-15	110	111	109	109	56,000	1,090
2011-12-14	113	114	111	111	56,000	1,110
2011-12-13	113	114	112	113	99,000	1,130
2011-12-12	115	116	113	115	167,000	1,150
2011-12-09	110	113	110	113	139,000	1,130
2011-12-08	113	114	112	113	107,000	1,130
2011-12-07	112	114	111	113	102,000	1,130
2011-12-06	117	118	112	112	120,000	1,120
2011-12-05	117	121	116	117	294,000	1,170
2011-12-02	115	116	113	115	100,000	1,150
2011-12-01	116	117	113	114	107,000	1,140
2011-11-30	117	118	112	113	186,000	1,130
2011-11-29	112	118	112	117	247,000	1,170
2011-11-28	107	112	107	110	72,000	1,100
2011-11-25	108	108	106	106	47,000	1,060
2011-11-24	109	109	105	106	76,000	1,060
2011-11-22	104	109	104	109	50,000	1,090
2011-11-21	109	109	105	106	107,000	1,060
2011-11-18	111	111	109	110	48,000	1,100
2011-11-17	109	114	108	112	89,000	1,120
2011-11-16	113	114	111	112	44,000	1,120
2011-11-15	115	116	114	114	17,000	1,140
2011-11-14	114	117	113	116	89,000	1,160
2011-11-11	114	115	112	113	81,000	1,130
2011-11-10	113	116	110	115	308,000	1,150
2011-11-09	127	128	114	117	295,000	1,170
2011-11-08	125	130	125	127	241,000	1,270
2011-11-07	124	124	121	123	77,000	1,230
2011-11-04	122	123	121	122	58,000	1,220
2011-11-02	119	125	118	122	126,000	1,220
2011-11-01	122	123	120	121	83,000	1,210
2011-10-31	129	129	123	123	185,000	1,230
2011-10-28	127	132	127	128	249,000	1,280
2011-10-27	121	129	121	127	284,000	1,270
2011-10-26	116	121	116	121	152,000	1,210
2011-10-25	115	118	115	116	62,000	1,160
2011-10-24	114	115	112	115	53,000	1,150
2011-10-21	112	113	112	112	47,000	1,120
2011-10-20	114	114	113	114	42,000	1,140
2011-10-19	118	118	114	114	26,000	1,140
2011-10-18	115	117	115	115	56,000	1,150
2011-10-17	118	118	116	117	39,000	1,170
2011-10-14	118	118	115	115	79,000	1,150
2011-10-13	118	121	118	118	156,000	1,180
2011-10-12	117	117	116	117	52,000	1,170
2011-10-11	118	120	117	118	75,000	1,180
2011-10-07	115	117	115	117	37,000	1,170
2011-10-06	115	116	115	116	32,000	1,160
2011-10-05	119	119	114	114	65,000	1,140
2011-10-04	114	120	114	120	52,000	1,200
2011-10-03	118	119	116	116	59,000	1,160
2011-09-30	125	125	122	122	64,000	1,220
2011-09-29	124	125	122	125	104,000	1,250
2011-09-28	120	125	120	124	75,000	1,240
2011-09-27	116	118	115	118	52,000	1,180
2011-09-26	118	118	114	114	101,000	1,140
2011-09-22	121	121	118	120	66,000	1,200
2011-09-21	124	126	121	121	48,000	1,210
2011-09-20	128	128	126	126	23,000	1,260
2011-09-16	125	131	125	131	134,000	1,310
2011-09-15	119	124	119	123	91,000	1,230
2011-09-14	127	128	107	116	101,000	1,160
2011-09-13	123	130	123	128	37,000	1,280
2011-09-12	125	125	122	124	66,000	1,240
2011-09-09	127	129	127	127	156,000	1,270
2011-09-08	130	130	128	129	45,000	1,290
2011-09-07	128	130	128	129	42,000	1,290
2011-09-06	128	129	126	128	78,000	1,280
2011-09-05	130	131	129	130	41,000	1,300
2011-09-02	132	132	131	132	71,000	1,320
2011-09-01	133	134	132	133	84,000	1,330
2011-08-31	135	135	133	133	79,000	1,330
2011-08-30	136	137	133	135	134,000	1,350
2011-08-29	135	136	134	135	55,000	1,350
2011-08-26	132	135	130	135	69,000	1,350
2011-08-25	132	134	130	130	140,000	1,300
2011-08-24	135	135	132	132	81,000	1,320
2011-08-23	133	135	133	134	50,000	1,340
2011-08-22	136	139	133	133	61,000	1,330
2011-08-19	135	136	135	136	62,000	1,360
2011-08-18	138	138	135	137	55,000	1,370
2011-08-17	137	139	137	138	62,000	1,380
2011-08-16	136	138	136	138	51,000	1,380
2011-08-15	138	138	134	134	73,000	1,340
2011-08-12	137	138	135	135	47,000	1,350
2011-08-11	131	135	130	135	88,000	1,350
2011-08-10	140	140	136	136	91,000	1,360
2011-08-09	132	136	127	136	190,000	1,360
2011-08-08	138	138	135	137	101,000	1,370
2011-08-05	140	140	125	138	177,000	1,380
2011-08-04	146	147	145	146	132,000	1,460
2011-08-03	147	147	146	146	166,000	1,460
2011-08-02	150	151	150	151	30,000	1,510
2011-08-01	151	153	150	152	76,000	1,520
2011-07-29	153	153	148	151	173,000	1,510
2011-07-28	155	156	152	153	147,000	1,530
2011-07-27	154	155	153	154	76,000	1,540
2011-07-26	154	156	154	155	94,000	1,550
2011-07-25	157	159	153	155	138,000	1,550
2011-07-22	159	159	155	156	205,000	1,560
2011-07-21	158	160	156	157	80,000	1,570
2011-07-20	159	162	158	159	91,000	1,590
2011-07-19	161	161	158	159	137,000	1,590
2011-07-15	164	164	161	163	128,000	1,630
2011-07-14	166	169	165	165	289,000	1,650
2011-07-13	160	168	160	166	303,000	1,660
2011-07-12	162	163	161	162	77,000	1,620
2011-07-11	164	165	164	165	72,000	1,650
2011-07-08	170	171	165	166	291,000	1,660
2011-07-07	162	169	162	168	812,000	1,680
2011-07-06	160	163	159	162	86,000	1,620
2011-07-05	162	163	159	160	94,000	1,600
2011-07-04	162	164	159	162	165,000	1,620
2011-07-01	157	161	157	159	88,000	1,590
2011-06-30	154	159	154	157	99,000	1,570
2011-06-29	154	156	154	156	71,000	1,560
2011-06-28	157	157	154	155	101,000	1,550
2011-06-27	160	160	157	158	80,000	1,580
2011-06-24	157	161	157	160	41,000	1,600
2011-06-23	156	158	156	157	72,000	1,570
2011-06-22	157	160	156	160	116,000	1,600
2011-06-21	157	157	155	157	58,000	1,570
2011-06-20	157	157	155	157	32,000	1,570
2011-06-17	159	159	154	159	132,000	1,590
2011-06-16	159	160	158	159	115,000	1,590
2011-06-15	157	163	157	163	194,000	1,630
2011-06-14	151	157	151	157	98,000	1,570
2011-06-13	151	153	151	151	40,000	1,510
2011-06-10	155	156	152	154	146,000	1,540
2011-06-09	152	155	152	153	82,000	1,530
2011-06-08	151	155	151	154	106,000	1,540
2011-06-07	151	153	150	152	51,000	1,520
2011-06-06	151	151	150	150	92,000	1,500
2011-06-03	151	152	150	151	78,000	1,510
2011-06-02	150	152	150	151	132,000	1,510
2011-06-01	156	156	153	153	100,000	1,530
2011-05-31	150	154	150	154	95,000	1,540
2011-05-30	154	154	150	152	142,000	1,520
2011-05-27	153	156	152	153	165,000	1,530
2011-05-26	151	154	151	153	114,000	1,530
2011-05-25	152	158	151	151	184,000	1,510
2011-05-24	154	154	150	151	272,000	1,510
2011-05-23	159	159	155	155	146,000	1,550
2011-05-20	162	163	160	160	96,000	1,600
2011-05-19	162	163	161	161	83,000	1,610
2011-05-18	162	163	161	162	145,000	1,620
2011-05-17	160	162	159	160	129,000	1,600
2011-05-16	162	165	158	159	263,000	1,590
2011-05-13	174	174	164	166	627,000	1,660
2011-05-12	192	194	169	177	1,263,000	1,770
2011-05-11	192	195	191	194	575,000	1,940
2011-05-10	191	192	188	188	171,000	1,880
2011-05-09	192	192	188	190	132,000	1,900
2011-05-06	192	193	187	189	250,000	1,890
2011-05-02	188	194	186	194	430,000	1,940
2011-04-28	181	188	181	186	600,000	1,860
2011-04-27	177	193	176	180	1,448,000	1,800
2011-04-26	174	177	171	176	360,000	1,760
2011-04-25	171	179	171	174	310,000	1,740
2011-04-22	167	172	163	171	123,000	1,710
2011-04-21	175	175	166	167	397,000	1,670
2011-04-20	163	173	163	171	410,000	1,710
2011-04-19	161	169	161	163	146,000	1,630
2011-04-18	162	164	162	163	132,000	1,630
2011-04-15	163	165	161	161	67,000	1,610
2011-04-14	161	165	161	163	83,000	1,630
2011-04-13	159	163	158	162	262,000	1,620
2011-04-12	163	164	160	162	103,000	1,620
2011-04-11	164	167	164	166	80,000	1,660
2011-04-08	161	166	155	166	215,000	1,660
2011-04-07	167	169	162	163	112,000	1,630
2011-04-06	173	174	167	169	121,000	1,690
2011-04-05	176	177	172	173	117,000	1,730
2011-04-04	183	186	179	179	124,000	1,790
2011-04-01	192	193	182	182	321,000	1,820
2011-03-31	189	191	181	187	746,000	1,870
2011-03-30	172	175	169	175	138,000	1,750
2011-03-29	169	170	164	170	178,000	1,700
2011-03-28	173	173	165	169	351,000	1,690
2011-03-25	171	176	171	173	196,000	1,730
2011-03-24	171	177	170	170	318,000	1,700
2011-03-23	167	174	167	170	290,000	1,700
2011-03-22	171	172	166	171	426,000	1,710
2011-03-18	148	164	147	164	600,000	1,640
2011-03-17	131	142	130	138	474,000	1,380
2011-03-16	130	142	130	140	713,000	1,400
2011-03-15	151	152	107	127	894,000	1,270
2011-03-14	151	175	151	157	636,000	1,570
2011-03-11	193	198	193	194	304,000	1,940
2011-03-10	201	202	198	198	191,000	1,980
2011-03-09	204	205	200	202	424,000	2,020
2011-03-08	204	207	201	202	280,000	2,020
2011-03-07	208	208	203	205	368,000	2,050
2011-03-04	208	208	204	204	406,000	2,040
2011-03-03	201	205	200	204	334,000	2,040
2011-03-02	197	203	197	199	476,000	1,990
2011-03-01	195	204	194	203	659,000	2,030
2011-02-28	191	197	188	195	293,000	1,950
2011-02-25	185	189	185	189	188,000	1,890
2011-02-24	189	190	184	186	295,000	1,860
2011-02-23	191	197	191	191	322,000	1,910
2011-02-22	199	200	196	196	579,000	1,960
2011-02-21	196	198	193	198	553,000	1,980
2011-02-18	190	197	190	197	1,057,000	1,970
2011-02-17	185	192	185	190	421,000	1,900
2011-02-16	185	186	184	185	228,000	1,850
2011-02-15	188	188	185	185	159,000	1,850
2011-02-14	189	189	185	186	220,000	1,860
2011-02-10	188	188	184	187	305,000	1,870
2011-02-09	185	187	184	186	374,000	1,860
2011-02-08	185	192	184	184	1,237,000	1,840
2011-02-07	184	185	182	182	296,000	1,820
2011-02-04	180	182	180	182	269,000	1,820
2011-02-03	181	181	179	181	202,000	1,810
2011-02-02	179	184	177	181	577,000	1,810
2011-02-01	171	176	170	176	202,000	1,760
2011-01-31	172	172	169	170	137,000	1,700
2011-01-28	176	176	172	172	131,000	1,720
2011-01-27	174	176	174	175	77,000	1,750
2011-01-26	174	174	172	172	85,000	1,720
2011-01-25	175	177	175	175	100,000	1,750
2011-01-24	171	175	169	173	224,000	1,730
2011-01-21	180	180	172	172	549,000	1,720
2011-01-20	182	184	177	178	852,000	1,780
2011-01-19	178	185	177	184	1,010,000	1,840
2011-01-18	174	177	173	176	229,000	1,760
2011-01-17	173	175	172	174	165,000	1,740
2011-01-14	172	172	170	171	93,000	1,710
2011-01-13	173	173	171	172	118,000	1,720
2011-01-12	176	177	172	172	169,000	1,720
2011-01-11	175	176	173	176	166,000	1,760
2011-01-07	174	176	173	173	140,000	1,730
2011-01-06	177	179	173	174	390,000	1,740
2011-01-05	167	176	165	176	467,000	1,760
2011-01-04	164	166	163	165	90,000	1,650

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