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