6989 北陸電気工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 107 | 107 | 105 | 105 | 212,000 | 1,050 |
| 2012-12-27 | 103 | 107 | 102 | 107 | 467,000 | 1,070 |
| 2012-12-26 | 101 | 102 | 100 | 102 | 166,000 | 1,020 |
| 2012-12-25 | 100 | 101 | 99 | 101 | 159,000 | 1,010 |
| 2012-12-21 | 101 | 103 | 101 | 101 | 322,000 | 1,010 |
| 2012-12-20 | 99 | 101 | 99 | 101 | 143,000 | 1,010 |
| 2012-12-19 | 99 | 100 | 99 | 100 | 233,000 | 1,000 |
| 2012-12-18 | 97 | 99 | 97 | 98 | 237,000 | 980 |
| 2012-12-17 | 98 | 100 | 97 | 97 | 165,000 | 970 |
| 2012-12-14 | 97 | 99 | 97 | 97 | 263,000 | 970 |
| 2012-12-13 | 98 | 100 | 98 | 99 | 186,000 | 990 |
| 2012-12-12 | 99 | 99 | 98 | 98 | 67,000 | 980 |
| 2012-12-11 | 99 | 100 | 98 | 99 | 88,000 | 990 |
| 2012-12-10 | 100 | 100 | 98 | 99 | 97,000 | 990 |
| 2012-12-07 | 101 | 102 | 99 | 99 | 153,000 | 990 |
| 2012-12-06 | 100 | 101 | 99 | 101 | 172,000 | 1,010 |
| 2012-12-05 | 96 | 100 | 96 | 99 | 229,000 | 990 |
| 2012-12-04 | 96 | 97 | 95 | 97 | 169,000 | 970 |
| 2012-12-03 | 97 | 98 | 97 | 97 | 82,000 | 970 |
| 2012-11-30 | 97 | 99 | 96 | 97 | 163,000 | 970 |
| 2012-11-29 | 96 | 98 | 96 | 98 | 121,000 | 980 |
| 2012-11-28 | 98 | 99 | 96 | 96 | 299,000 | 960 |
| 2012-11-27 | 96 | 98 | 95 | 98 | 210,000 | 980 |
| 2012-11-26 | 93 | 97 | 93 | 95 | 268,000 | 950 |
| 2012-11-22 | 92 | 94 | 92 | 93 | 130,000 | 930 |
| 2012-11-21 | 93 | 93 | 91 | 91 | 118,000 | 910 |
| 2012-11-20 | 94 | 95 | 93 | 93 | 131,000 | 930 |
| 2012-11-19 | 93 | 94 | 91 | 94 | 202,000 | 940 |
| 2012-11-16 | 93 | 94 | 91 | 91 | 292,000 | 910 |
| 2012-11-15 | 89 | 94 | 89 | 94 | 313,000 | 940 |
| 2012-11-14 | 86 | 91 | 85 | 91 | 494,000 | 910 |
| 2012-11-13 | 83 | 88 | 83 | 88 | 385,000 | 880 |
| 2012-11-12 | 83 | 83 | 82 | 82 | 121,000 | 820 |
| 2012-11-09 | 85 | 87 | 82 | 83 | 212,000 | 830 |
| 2012-11-08 | 86 | 87 | 86 | 86 | 41,000 | 860 |
| 2012-11-07 | 87 | 87 | 86 | 87 | 29,000 | 870 |
| 2012-11-06 | 88 | 88 | 86 | 86 | 101,000 | 860 |
| 2012-11-05 | 86 | 88 | 86 | 88 | 44,000 | 880 |
| 2012-11-02 | 88 | 88 | 87 | 88 | 117,000 | 880 |
| 2012-11-01 | 87 | 88 | 87 | 88 | 151,000 | 880 |
| 2012-10-31 | 85 | 87 | 85 | 87 | 97,000 | 870 |
| 2012-10-30 | 85 | 87 | 85 | 85 | 97,000 | 850 |
| 2012-10-29 | 87 | 87 | 85 | 86 | 94,000 | 860 |
| 2012-10-26 | 87 | 87 | 86 | 87 | 79,000 | 870 |
| 2012-10-25 | 86 | 86 | 85 | 86 | 90,000 | 860 |
| 2012-10-24 | 86 | 88 | 86 | 87 | 279,000 | 870 |
| 2012-10-23 | 86 | 87 | 85 | 86 | 129,000 | 860 |
| 2012-10-22 | 84 | 86 | 84 | 86 | 112,000 | 860 |
| 2012-10-19 | 84 | 86 | 84 | 86 | 131,000 | 860 |
| 2012-10-18 | 81 | 83 | 81 | 83 | 171,000 | 830 |
| 2012-10-17 | 82 | 85 | 81 | 81 | 327,000 | 810 |
| 2012-10-16 | 81 | 82 | 81 | 82 | 73,000 | 820 |
| 2012-10-15 | 81 | 82 | 80 | 82 | 48,000 | 820 |
| 2012-10-12 | 81 | 81 | 80 | 80 | 63,000 | 800 |
| 2012-10-11 | 81 | 83 | 80 | 80 | 182,000 | 800 |
| 2012-10-10 | 82 | 83 | 80 | 80 | 189,000 | 800 |
| 2012-10-09 | 83 | 84 | 83 | 83 | 66,000 | 830 |
| 2012-10-05 | 83 | 84 | 83 | 84 | 40,000 | 840 |
| 2012-10-04 | 83 | 84 | 82 | 83 | 117,000 | 830 |
| 2012-10-03 | 84 | 85 | 83 | 83 | 106,000 | 830 |
| 2012-10-02 | 84 | 86 | 84 | 84 | 71,000 | 840 |
| 2012-10-01 | 85 | 86 | 83 | 85 | 157,000 | 850 |
| 2012-09-28 | 85 | 86 | 84 | 84 | 112,000 | 840 |
| 2012-09-27 | 83 | 85 | 83 | 85 | 121,000 | 850 |
| 2012-09-26 | 85 | 85 | 83 | 84 | 203,000 | 840 |
| 2012-09-25 | 85 | 86 | 85 | 86 | 104,000 | 860 |
| 2012-09-24 | 85 | 86 | 84 | 85 | 108,000 | 850 |
| 2012-09-21 | 88 | 89 | 84 | 84 | 438,000 | 840 |
| 2012-09-20 | 90 | 91 | 89 | 89 | 42,000 | 890 |
| 2012-09-19 | 91 | 91 | 89 | 91 | 85,000 | 910 |
| 2012-09-18 | 89 | 91 | 89 | 91 | 73,000 | 910 |
| 2012-09-14 | 90 | 91 | 89 | 89 | 169,000 | 890 |
| 2012-09-13 | 89 | 90 | 87 | 88 | 59,000 | 880 |
| 2012-09-12 | 87 | 89 | 87 | 89 | 56,000 | 890 |
| 2012-09-11 | 87 | 87 | 86 | 87 | 43,000 | 870 |
| 2012-09-10 | 85 | 87 | 85 | 87 | 51,000 | 870 |
| 2012-09-07 | 85 | 86 | 84 | 85 | 47,000 | 850 |
| 2012-09-06 | 83 | 85 | 83 | 83 | 73,000 | 830 |
| 2012-09-05 | 83 | 85 | 83 | 85 | 105,000 | 850 |
| 2012-09-04 | 88 | 89 | 84 | 84 | 252,000 | 840 |
| 2012-09-03 | 89 | 90 | 88 | 88 | 68,000 | 880 |
| 2012-08-31 | 90 | 90 | 89 | 90 | 32,000 | 900 |
| 2012-08-30 | 91 | 92 | 89 | 89 | 29,000 | 890 |
| 2012-08-29 | 90 | 91 | 90 | 91 | 85,000 | 910 |
| 2012-08-28 | 92 | 92 | 90 | 90 | 144,000 | 900 |
| 2012-08-27 | 92 | 93 | 91 | 91 | 83,000 | 910 |
| 2012-08-24 | 92 | 93 | 91 | 93 | 104,000 | 930 |
| 2012-08-23 | 91 | 92 | 91 | 92 | 102,000 | 920 |
| 2012-08-22 | 93 | 94 | 92 | 93 | 127,000 | 930 |
| 2012-08-21 | 92 | 95 | 92 | 94 | 189,000 | 940 |
| 2012-08-20 | 93 | 93 | 92 | 92 | 171,000 | 920 |
| 2012-08-17 | 90 | 92 | 89 | 92 | 82,000 | 920 |
| 2012-08-16 | 90 | 92 | 89 | 92 | 105,000 | 920 |
| 2012-08-15 | 93 | 93 | 90 | 91 | 153,000 | 910 |
| 2012-08-14 | 86 | 92 | 86 | 91 | 225,000 | 910 |
| 2012-08-13 | 88 | 88 | 87 | 87 | 137,000 | 870 |
| 2012-08-10 | 86 | 88 | 85 | 87 | 124,000 | 870 |
| 2012-08-09 | 85 | 87 | 85 | 87 | 155,000 | 870 |
| 2012-08-08 | 84 | 86 | 84 | 85 | 114,000 | 850 |
| 2012-08-07 | 83 | 86 | 83 | 84 | 167,000 | 840 |
| 2012-08-06 | 85 | 85 | 84 | 85 | 50,000 | 850 |
| 2012-08-03 | 86 | 89 | 84 | 84 | 240,000 | 840 |
| 2012-08-02 | 88 | 88 | 86 | 86 | 38,000 | 860 |
| 2012-08-01 | 87 | 88 | 87 | 88 | 98,000 | 880 |
| 2012-07-31 | 87 | 88 | 85 | 87 | 102,000 | 870 |
| 2012-07-30 | 89 | 89 | 87 | 88 | 190,000 | 880 |
| 2012-07-27 | 89 | 89 | 86 | 87 | 96,000 | 870 |
| 2012-07-26 | 85 | 86 | 83 | 86 | 148,000 | 860 |
| 2012-07-25 | 85 | 85 | 83 | 83 | 176,000 | 830 |
| 2012-07-24 | 85 | 86 | 85 | 85 | 141,000 | 850 |
| 2012-07-23 | 85 | 87 | 83 | 85 | 193,000 | 850 |
| 2012-07-20 | 89 | 89 | 85 | 85 | 192,000 | 850 |
| 2012-07-19 | 88 | 89 | 87 | 88 | 153,000 | 880 |
| 2012-07-18 | 91 | 91 | 86 | 86 | 214,000 | 860 |
| 2012-07-17 | 92 | 93 | 90 | 90 | 173,000 | 900 |
| 2012-07-13 | 94 | 98 | 92 | 92 | 451,000 | 920 |
| 2012-07-12 | 92 | 92 | 90 | 91 | 228,000 | 910 |
| 2012-07-11 | 93 | 93 | 91 | 92 | 329,000 | 920 |
| 2012-07-10 | 99 | 100 | 93 | 93 | 496,000 | 930 |
| 2012-07-09 | 101 | 101 | 98 | 99 | 224,000 | 990 |
| 2012-07-06 | 102 | 107 | 101 | 101 | 1,012,000 | 1,010 |
| 2012-07-05 | 99 | 103 | 98 | 102 | 976,000 | 1,020 |
| 2012-07-04 | 96 | 99 | 96 | 97 | 807,000 | 970 |
| 2012-07-03 | 93 | 96 | 93 | 95 | 739,000 | 950 |
| 2012-07-02 | 93 | 93 | 91 | 91 | 318,000 | 910 |
| 2012-06-29 | 90 | 91 | 89 | 91 | 214,000 | 910 |
| 2012-06-28 | 91 | 91 | 89 | 91 | 378,000 | 910 |
| 2012-06-27 | 89 | 91 | 88 | 90 | 466,000 | 900 |
| 2012-06-26 | 91 | 92 | 87 | 89 | 519,000 | 890 |
| 2012-06-25 | 93 | 96 | 91 | 91 | 884,000 | 910 |
| 2012-06-22 | 88 | 91 | 88 | 90 | 638,000 | 900 |
| 2012-06-21 | 90 | 91 | 88 | 89 | 643,000 | 890 |
| 2012-06-20 | 88 | 89 | 88 | 88 | 254,000 | 880 |
| 2012-06-19 | 88 | 88 | 87 | 87 | 136,000 | 870 |
| 2012-06-18 | 89 | 90 | 88 | 89 | 213,000 | 890 |
| 2012-06-15 | 87 | 88 | 86 | 88 | 208,000 | 880 |
| 2012-06-14 | 86 | 87 | 85 | 87 | 125,000 | 870 |
| 2012-06-13 | 88 | 89 | 86 | 87 | 113,000 | 870 |
| 2012-06-12 | 86 | 87 | 85 | 87 | 139,000 | 870 |
| 2012-06-11 | 87 | 88 | 86 | 86 | 190,000 | 860 |
| 2012-06-08 | 88 | 88 | 86 | 87 | 246,000 | 870 |
| 2012-06-07 | 89 | 90 | 88 | 89 | 118,000 | 890 |
| 2012-06-06 | 87 | 88 | 85 | 88 | 129,000 | 880 |
| 2012-06-05 | 84 | 87 | 84 | 87 | 72,000 | 870 |
| 2012-06-04 | 82 | 85 | 82 | 84 | 61,000 | 840 |
| 2012-06-01 | 86 | 86 | 84 | 85 | 57,000 | 850 |
| 2012-05-31 | 87 | 88 | 85 | 86 | 232,000 | 860 |
| 2012-05-30 | 87 | 90 | 85 | 88 | 194,000 | 880 |
| 2012-05-29 | 83 | 87 | 83 | 86 | 114,000 | 860 |
| 2012-05-28 | 85 | 85 | 82 | 83 | 173,000 | 830 |
| 2012-05-25 | 86 | 86 | 84 | 85 | 106,000 | 850 |
| 2012-05-24 | 86 | 87 | 85 | 87 | 169,000 | 870 |
| 2012-05-23 | 89 | 90 | 86 | 86 | 107,000 | 860 |
| 2012-05-22 | 90 | 90 | 88 | 89 | 89,000 | 890 |
| 2012-05-21 | 87 | 88 | 85 | 88 | 144,000 | 880 |
| 2012-05-18 | 87 | 88 | 85 | 87 | 268,000 | 870 |
| 2012-05-17 | 91 | 91 | 88 | 90 | 186,000 | 900 |
| 2012-05-16 | 92 | 93 | 90 | 90 | 155,000 | 900 |
| 2012-05-15 | 93 | 93 | 90 | 91 | 263,000 | 910 |
| 2012-05-14 | 98 | 98 | 92 | 94 | 188,000 | 940 |
| 2012-05-11 | 103 | 103 | 90 | 97 | 315,000 | 970 |
| 2012-05-10 | 101 | 103 | 100 | 103 | 139,000 | 1,030 |
| 2012-05-09 | 107 | 110 | 102 | 103 | 156,000 | 1,030 |
| 2012-05-08 | 106 | 107 | 106 | 107 | 101,000 | 1,070 |
| 2012-05-07 | 109 | 110 | 105 | 106 | 174,000 | 1,060 |
| 2012-05-02 | 112 | 113 | 111 | 111 | 72,000 | 1,110 |
| 2012-05-01 | 114 | 114 | 111 | 111 | 93,000 | 1,110 |
| 2012-04-27 | 116 | 116 | 113 | 114 | 252,000 | 1,140 |
| 2012-04-26 | 111 | 117 | 111 | 116 | 448,000 | 1,160 |
| 2012-04-25 | 111 | 111 | 111 | 111 | 69,000 | 1,110 |
| 2012-04-24 | 111 | 112 | 111 | 111 | 58,000 | 1,110 |
| 2012-04-23 | 112 | 113 | 111 | 111 | 107,000 | 1,110 |
| 2012-04-20 | 111 | 114 | 111 | 112 | 93,000 | 1,120 |
| 2012-04-19 | 113 | 113 | 111 | 111 | 62,000 | 1,110 |
| 2012-04-18 | 112 | 116 | 112 | 113 | 224,000 | 1,130 |
| 2012-04-17 | 110 | 112 | 108 | 110 | 189,000 | 1,100 |
| 2012-04-16 | 112 | 112 | 110 | 110 | 34,000 | 1,100 |
| 2012-04-13 | 114 | 114 | 111 | 111 | 46,000 | 1,110 |
| 2012-04-12 | 113 | 113 | 111 | 112 | 57,000 | 1,120 |
| 2012-04-11 | 111 | 112 | 111 | 111 | 127,000 | 1,110 |
| 2012-04-10 | 115 | 116 | 114 | 114 | 63,000 | 1,140 |
| 2012-04-09 | 116 | 116 | 113 | 114 | 79,000 | 1,140 |
| 2012-04-06 | 117 | 117 | 116 | 117 | 87,000 | 1,170 |
| 2012-04-05 | 117 | 118 | 116 | 117 | 76,000 | 1,170 |
| 2012-04-04 | 121 | 124 | 118 | 119 | 390,000 | 1,190 |
| 2012-04-03 | 122 | 122 | 120 | 120 | 73,000 | 1,200 |
| 2012-04-02 | 120 | 123 | 120 | 122 | 257,000 | 1,220 |
| 2012-03-30 | 121 | 121 | 119 | 120 | 70,000 | 1,200 |
| 2012-03-29 | 121 | 121 | 119 | 119 | 63,000 | 1,190 |
| 2012-03-28 | 120 | 120 | 118 | 120 | 107,000 | 1,200 |
| 2012-03-27 | 117 | 121 | 117 | 120 | 139,000 | 1,200 |
| 2012-03-26 | 117 | 118 | 116 | 117 | 115,000 | 1,170 |
| 2012-03-23 | 120 | 120 | 115 | 115 | 340,000 | 1,150 |
| 2012-03-22 | 121 | 121 | 120 | 120 | 126,000 | 1,200 |
| 2012-03-21 | 123 | 124 | 122 | 122 | 167,000 | 1,220 |
| 2012-03-19 | 123 | 125 | 122 | 123 | 290,000 | 1,230 |
| 2012-03-16 | 121 | 122 | 121 | 122 | 119,000 | 1,220 |
| 2012-03-15 | 122 | 122 | 120 | 121 | 144,000 | 1,210 |
| 2012-03-14 | 121 | 122 | 120 | 121 | 101,000 | 1,210 |
| 2012-03-13 | 120 | 121 | 120 | 120 | 85,000 | 1,200 |
| 2012-03-12 | 123 | 124 | 121 | 121 | 131,000 | 1,210 |
| 2012-03-09 | 120 | 123 | 120 | 123 | 265,000 | 1,230 |
| 2012-03-08 | 120 | 120 | 119 | 119 | 55,000 | 1,190 |
| 2012-03-07 | 118 | 120 | 117 | 120 | 89,000 | 1,200 |
| 2012-03-06 | 119 | 120 | 118 | 119 | 77,000 | 1,190 |
| 2012-03-05 | 120 | 123 | 119 | 119 | 98,000 | 1,190 |
| 2012-03-02 | 120 | 121 | 118 | 121 | 133,000 | 1,210 |
| 2012-03-01 | 122 | 123 | 118 | 118 | 221,000 | 1,180 |
| 2012-02-29 | 123 | 125 | 120 | 121 | 281,000 | 1,210 |
| 2012-02-28 | 126 | 126 | 123 | 125 | 291,000 | 1,250 |
| 2012-02-27 | 125 | 128 | 125 | 127 | 454,000 | 1,270 |
| 2012-02-24 | 125 | 125 | 124 | 125 | 163,000 | 1,250 |
| 2012-02-23 | 124 | 125 | 122 | 125 | 242,000 | 1,250 |
| 2012-02-22 | 121 | 125 | 120 | 123 | 488,000 | 1,230 |
| 2012-02-21 | 120 | 121 | 118 | 121 | 163,000 | 1,210 |
| 2012-02-20 | 118 | 120 | 118 | 120 | 304,000 | 1,200 |
| 2012-02-17 | 116 | 118 | 116 | 118 | 225,000 | 1,180 |
| 2012-02-16 | 116 | 118 | 116 | 117 | 230,000 | 1,170 |
| 2012-02-15 | 114 | 118 | 114 | 117 | 334,000 | 1,170 |
| 2012-02-14 | 115 | 115 | 113 | 115 | 203,000 | 1,150 |
| 2012-02-13 | 114 | 116 | 114 | 114 | 164,000 | 1,140 |
| 2012-02-10 | 115 | 116 | 114 | 114 | 83,000 | 1,140 |
| 2012-02-09 | 115 | 116 | 114 | 116 | 248,000 | 1,160 |
| 2012-02-08 | 115 | 117 | 114 | 115 | 296,000 | 1,150 |
| 2012-02-07 | 118 | 118 | 114 | 115 | 192,000 | 1,150 |
| 2012-02-06 | 118 | 119 | 117 | 117 | 157,000 | 1,170 |
| 2012-02-03 | 122 | 122 | 117 | 119 | 274,000 | 1,190 |
| 2012-02-02 | 120 | 123 | 119 | 121 | 174,000 | 1,210 |
| 2012-02-01 | 121 | 121 | 119 | 119 | 133,000 | 1,190 |
| 2012-01-31 | 120 | 121 | 119 | 120 | 95,000 | 1,200 |
| 2012-01-30 | 118 | 122 | 118 | 120 | 237,000 | 1,200 |
| 2012-01-27 | 124 | 124 | 120 | 120 | 234,000 | 1,200 |
| 2012-01-26 | 124 | 128 | 122 | 123 | 714,000 | 1,230 |
| 2012-01-25 | 120 | 123 | 120 | 123 | 452,000 | 1,230 |
| 2012-01-24 | 122 | 123 | 119 | 120 | 490,000 | 1,200 |
| 2012-01-23 | 120 | 123 | 119 | 122 | 501,000 | 1,220 |
| 2012-01-20 | 116 | 120 | 116 | 120 | 391,000 | 1,200 |
| 2012-01-19 | 117 | 120 | 115 | 115 | 371,000 | 1,150 |
| 2012-01-18 | 116 | 118 | 114 | 115 | 351,000 | 1,150 |
| 2012-01-17 | 116 | 124 | 112 | 114 | 945,000 | 1,140 |
| 2012-01-16 | 117 | 117 | 113 | 114 | 386,000 | 1,140 |
| 2012-01-13 | 119 | 121 | 115 | 115 | 905,000 | 1,150 |
| 2012-01-12 | 108 | 150 | 108 | 124 | 4,597,000 | 1,240 |
| 2012-01-11 | 108 | 108 | 106 | 108 | 94,000 | 1,080 |
| 2012-01-10 | 107 | 109 | 107 | 108 | 47,000 | 1,080 |
| 2012-01-06 | 110 | 110 | 107 | 108 | 42,000 | 1,080 |
| 2012-01-05 | 113 | 113 | 109 | 109 | 58,000 | 1,090 |
| 2012-01-04 | 111 | 112 | 111 | 112 | 124,000 | 1,120 |
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
