6989 北陸電気工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	168	169	166	168	608,000	1,680
2013-12-27	165	169	162	169	991,000	1,690
2013-12-26	160	166	159	164	827,000	1,640
2013-12-25	154	160	154	159	1,537,000	1,590
2013-12-24	161	163	156	157	978,000	1,570
2013-12-20	161	165	158	161	1,555,000	1,610
2013-12-19	170	170	162	163	1,685,000	1,630
2013-12-18	166	170	165	168	1,653,000	1,680
2013-12-17	172	180	167	167	6,747,000	1,670
2013-12-16	167	172	165	168	2,785,000	1,680
2013-12-13	158	175	157	169	10,038,000	1,690
2013-12-12	152	156	152	155	1,610,000	1,550
2013-12-11	148	157	148	152	3,171,000	1,520
2013-12-10	148	149	146	147	1,190,000	1,470
2013-12-09	151	152	149	149	2,431,000	1,490
2013-12-06	152	153	147	150	3,891,000	1,500
2013-12-05	144	157	142	153	9,558,000	1,530
2013-12-04	134	136	134	134	143,000	1,340
2013-12-03	138	138	135	135	106,000	1,350
2013-12-02	136	138	135	136	176,000	1,360
2013-11-29	135	135	134	134	200,000	1,340
2013-11-28	137	137	135	135	130,000	1,350
2013-11-27	137	137	135	136	147,000	1,360
2013-11-26	138	138	136	137	99,000	1,370
2013-11-25	136	138	135	138	143,000	1,380
2013-11-22	136	137	135	135	232,000	1,350
2013-11-21	135	137	134	135	214,000	1,350
2013-11-20	134	137	134	136	134,000	1,360
2013-11-19	136	137	135	135	115,000	1,350
2013-11-18	133	139	133	136	344,000	1,360
2013-11-15	134	135	134	135	174,000	1,350
2013-11-14	132	135	132	134	113,000	1,340
2013-11-13	133	134	132	132	100,000	1,320
2013-11-12	131	136	131	133	150,000	1,330
2013-11-11	131	132	130	131	178,000	1,310
2013-11-08	136	136	130	131	250,000	1,310
2013-11-07	137	137	134	136	126,000	1,360
2013-11-06	134	139	134	138	42,000	1,380
2013-11-05	138	138	134	136	69,000	1,360
2013-11-01	137	137	134	135	86,000	1,350
2013-10-31	138	139	135	137	135,000	1,370
2013-10-30	140	140	137	138	194,000	1,380
2013-10-29	141	141	139	140	70,000	1,400
2013-10-28	138	141	137	141	74,000	1,410
2013-10-25	141	141	137	137	132,000	1,370
2013-10-24	138	141	136	140	137,000	1,400
2013-10-23	143	143	138	138	199,000	1,380
2013-10-22	141	143	140	143	263,000	1,430
2013-10-21	138	140	138	139	106,000	1,390
2013-10-18	138	138	137	138	111,000	1,380
2013-10-17	139	140	137	139	263,000	1,390
2013-10-16	137	140	136	137	121,000	1,370
2013-10-15	138	139	134	138	180,000	1,380
2013-10-11	134	138	134	138	208,000	1,380
2013-10-10	132	133	131	133	123,000	1,330
2013-10-09	125	130	125	129	124,000	1,290
2013-10-08	124	127	124	125	516,000	1,250
2013-10-07	133	133	121	129	350,000	1,290
2013-10-04	132	134	132	132	111,000	1,320
2013-10-03	138	138	134	135	104,000	1,350
2013-10-02	142	143	137	137	180,000	1,370
2013-10-01	143	143	141	142	105,000	1,420
2013-09-30	143	144	141	143	78,000	1,430
2013-09-27	145	146	144	145	150,000	1,450
2013-09-26	142	144	139	144	142,000	1,440
2013-09-25	148	148	141	142	218,000	1,420
2013-09-24	142	148	141	147	602,000	1,470
2013-09-20	142	143	140	142	160,000	1,420
2013-09-19	140	142	138	142	289,000	1,420
2013-09-18	138	140	137	138	341,000	1,380
2013-09-17	138	141	137	138	408,000	1,380
2013-09-13	134	136	134	136	360,000	1,360
2013-09-12	133	135	132	134	119,000	1,340
2013-09-11	134	134	131	133	140,000	1,330
2013-09-10	132	133	131	132	76,000	1,320
2013-09-09	131	132	129	131	135,000	1,310
2013-09-06	134	134	127	129	97,000	1,290
2013-09-05	137	137	131	133	101,000	1,330
2013-09-04	129	135	128	134	114,000	1,340
2013-09-03	128	129	127	129	86,000	1,290
2013-09-02	127	127	124	126	71,000	1,260
2013-08-30	129	129	123	124	270,000	1,240
2013-08-29	129	130	128	128	58,000	1,280
2013-08-28	132	132	126	129	182,000	1,290
2013-08-27	132	133	132	133	23,000	1,330
2013-08-26	132	137	131	133	52,000	1,330
2013-08-23	131	133	130	131	100,000	1,310
2013-08-22	129	130	129	130	50,000	1,300
2013-08-21	132	132	128	129	178,000	1,290
2013-08-20	133	134	133	133	62,000	1,330
2013-08-19	136	137	136	136	26,000	1,360
2013-08-16	134	136	134	136	64,000	1,360
2013-08-15	138	138	136	136	37,000	1,360
2013-08-14	136	138	132	138	183,000	1,380
2013-08-13	132	138	132	137	138,000	1,370
2013-08-12	135	136	132	133	270,000	1,330
2013-08-09	147	147	140	140	193,000	1,400
2013-08-08	144	149	144	145	72,000	1,450
2013-08-07	146	150	145	147	72,000	1,470
2013-08-06	145	150	144	150	66,000	1,500
2013-08-05	144	147	144	146	44,000	1,460
2013-08-02	141	146	141	146	94,000	1,460
2013-08-01	139	141	138	140	86,000	1,400
2013-07-31	140	143	140	140	67,000	1,400
2013-07-30	140	144	140	144	94,000	1,440
2013-07-29	146	146	140	140	139,000	1,400
2013-07-26	148	149	147	148	126,000	1,480
2013-07-25	150	150	148	148	101,000	1,480
2013-07-24	153	154	151	152	141,000	1,520
2013-07-23	150	154	148	153	136,000	1,530
2013-07-22	149	150	146	150	83,000	1,500
2013-07-19	153	153	146	149	201,000	1,490
2013-07-18	152	154	152	153	78,000	1,530
2013-07-17	151	155	148	154	142,000	1,540
2013-07-16	153	154	150	150	172,000	1,500
2013-07-12	153	155	151	151	118,000	1,510
2013-07-11	154	154	150	153	89,000	1,530
2013-07-10	155	155	152	152	160,000	1,520
2013-07-09	155	155	150	155	167,000	1,550
2013-07-08	157	157	150	150	237,000	1,500
2013-07-05	151	153	150	152	152,000	1,520
2013-07-04	147	149	146	149	94,000	1,490
2013-07-03	149	150	146	146	120,000	1,460
2013-07-02	144	149	143	149	154,000	1,490
2013-07-01	142	143	139	143	122,000	1,430
2013-06-28	137	141	137	141	168,000	1,410
2013-06-27	136	136	131	135	155,000	1,350
2013-06-26	140	140	132	133	125,000	1,330
2013-06-25	140	142	136	137	89,000	1,370
2013-06-24	144	144	138	140	87,000	1,400
2013-06-21	139	142	137	142	143,000	1,420
2013-06-20	147	147	144	144	106,000	1,440
2013-06-19	147	150	146	148	228,000	1,480
2013-06-18	143	148	142	147	212,000	1,470
2013-06-17	135	142	134	139	192,000	1,390
2013-06-14	139	141	136	136	268,000	1,360
2013-06-13	143	143	136	136	190,000	1,360
2013-06-12	135	147	135	143	177,000	1,430
2013-06-11	146	146	138	140	216,000	1,400
2013-06-10	140	149	140	146	242,000	1,460
2013-06-07	138	138	127	133	524,000	1,330
2013-06-06	147	152	141	142	414,000	1,420
2013-06-05	157	158	154	154	657,000	1,540
2013-06-04	142	148	137	147	645,000	1,470
2013-06-03	151	152	144	145	591,000	1,450
2013-05-31	163	165	155	156	866,000	1,560
2013-05-30	159	165	158	161	756,000	1,610
2013-05-29	163	166	157	162	532,000	1,620
2013-05-28	154	162	153	158	610,000	1,580
2013-05-27	168	168	155	157	705,000	1,570
2013-05-24	166	173	161	169	1,127,000	1,690
2013-05-23	173	178	161	161	2,390,000	1,610
2013-05-22	200	205	186	186	3,153,000	1,860
2013-05-21	178	185	168	185	3,173,000	1,850
2013-05-20	162	186	161	178	9,921,000	1,780
2013-05-17	138	148	135	147	1,683,000	1,470
2013-05-16	140	140	130	133	643,000	1,330
2013-05-15	135	145	135	139	1,518,000	1,390
2013-05-14	136	137	134	134	470,000	1,340
2013-05-13	135	135	133	135	593,000	1,350
2013-05-10	135	135	131	131	888,000	1,310
2013-05-09	127	130	126	129	959,000	1,290
2013-05-08	125	128	125	127	417,000	1,270
2013-05-07	124	126	124	125	211,000	1,250
2013-05-02	124	124	122	123	113,000	1,230
2013-05-01	123	124	123	124	75,000	1,240
2013-04-30	124	124	122	122	236,000	1,220
2013-04-26	125	126	124	125	252,000	1,250
2013-04-25	124	125	123	125	345,000	1,250
2013-04-24	123	124	121	124	436,000	1,240
2013-04-23	121	123	120	121	313,000	1,210
2013-04-22	119	121	119	120	283,000	1,200
2013-04-19	118	119	117	118	98,000	1,180
2013-04-18	117	119	117	118	241,000	1,180
2013-04-17	119	120	117	118	150,000	1,180
2013-04-16	116	119	116	119	252,000	1,190
2013-04-15	122	122	120	120	59,000	1,200
2013-04-12	122	123	120	121	195,000	1,210
2013-04-11	122	123	121	123	157,000	1,230
2013-04-10	119	122	119	122	232,000	1,220
2013-04-09	123	123	116	118	319,000	1,180
2013-04-08	117	123	117	122	521,000	1,220
2013-04-05	115	117	114	115	334,000	1,150
2013-04-04	112	115	109	115	161,000	1,150
2013-04-03	111	112	110	112	156,000	1,120
2013-04-02	108	112	106	110	176,000	1,100
2013-04-01	115	115	110	110	162,000	1,100
2013-03-29	118	118	114	116	234,000	1,160
2013-03-28	121	121	116	118	281,000	1,180
2013-03-27	122	124	121	121	319,000	1,210
2013-03-26	126	128	122	124	1,104,000	1,240
2013-03-25	124	128	123	127	1,351,000	1,270
2013-03-22	122	124	122	122	319,000	1,220
2013-03-21	122	125	122	122	506,000	1,220
2013-03-19	121	123	121	122	122,000	1,220
2013-03-18	122	122	119	119	246,000	1,190
2013-03-15	122	124	121	123	187,000	1,230
2013-03-14	120	122	119	121	164,000	1,210
2013-03-13	121	121	117	119	120,000	1,190
2013-03-12	128	129	120	121	480,000	1,210
2013-03-11	122	125	122	124	425,000	1,240
2013-03-08	117	121	117	120	479,000	1,200
2013-03-07	119	119	117	117	110,000	1,170
2013-03-06	119	119	117	117	109,000	1,170
2013-03-05	118	120	117	117	173,000	1,170
2013-03-04	116	119	116	118	202,000	1,180
2013-03-01	114	117	114	115	261,000	1,150
2013-02-28	113	114	112	114	168,000	1,140
2013-02-27	111	114	109	113	199,000	1,130
2013-02-26	109	111	108	109	153,000	1,090
2013-02-25	112	114	110	111	337,000	1,110
2013-02-22	111	112	110	112	175,000	1,120
2013-02-21	110	112	110	111	106,000	1,110
2013-02-20	111	112	110	111	92,000	1,110
2013-02-19	111	111	109	110	107,000	1,100
2013-02-18	106	111	106	111	139,000	1,110
2013-02-15	110	111	106	107	152,000	1,070
2013-02-14	108	110	107	109	118,000	1,090
2013-02-13	110	111	104	106	396,000	1,060
2013-02-12	114	116	110	110	289,000	1,100
2013-02-08	121	121	113	114	511,000	1,140
2013-02-07	122	123	119	121	181,000	1,210
2013-02-06	121	124	120	122	314,000	1,220
2013-02-05	119	120	119	119	60,000	1,190
2013-02-04	119	121	118	121	211,000	1,210
2013-02-01	120	120	118	118	215,000	1,180
2013-01-31	121	122	119	120	115,000	1,200
2013-01-30	120	123	119	121	387,000	1,210
2013-01-29	118	119	117	119	120,000	1,190
2013-01-28	119	119	117	117	166,000	1,170
2013-01-25	116	120	114	117	915,000	1,170
2013-01-24	114	114	112	112	194,000	1,120
2013-01-23	116	117	113	114	184,000	1,140
2013-01-22	115	119	115	117	226,000	1,170
2013-01-21	113	116	113	116	148,000	1,160
2013-01-18	111	114	111	113	218,000	1,130
2013-01-17	113	114	109	109	217,000	1,090
2013-01-16	117	117	113	113	181,000	1,130
2013-01-15	118	119	116	118	275,000	1,180
2013-01-11	118	119	116	116	196,000	1,160
2013-01-10	112	117	112	116	199,000	1,160
2013-01-09	109	114	108	113	292,000	1,130
2013-01-08	112	112	110	110	190,000	1,100
2013-01-07	110	112	110	112	351,000	1,120
2013-01-04	108	110	107	108	270,000	1,080

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