6989 北陸電気工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 179 | 179 | 175 | 175 | 245,000 | 1,750 |
| 2014-12-29 | 179 | 180 | 177 | 179 | 348,000 | 1,790 |
| 2014-12-26 | 173 | 178 | 173 | 178 | 190,000 | 1,780 |
| 2014-12-25 | 174 | 175 | 173 | 173 | 226,000 | 1,730 |
| 2014-12-24 | 175 | 177 | 174 | 175 | 245,000 | 1,750 |
| 2014-12-22 | 175 | 176 | 173 | 175 | 255,000 | 1,750 |
| 2014-12-19 | 175 | 176 | 173 | 175 | 297,000 | 1,750 |
| 2014-12-18 | 174 | 176 | 172 | 175 | 396,000 | 1,750 |
| 2014-12-17 | 171 | 174 | 170 | 171 | 279,000 | 1,710 |
| 2014-12-16 | 176 | 177 | 172 | 172 | 443,000 | 1,720 |
| 2014-12-15 | 178 | 179 | 177 | 178 | 204,000 | 1,780 |
| 2014-12-12 | 177 | 181 | 177 | 179 | 414,000 | 1,790 |
| 2014-12-11 | 175 | 178 | 174 | 177 | 298,000 | 1,770 |
| 2014-12-10 | 179 | 183 | 177 | 177 | 331,000 | 1,770 |
| 2014-12-09 | 182 | 184 | 181 | 181 | 507,000 | 1,810 |
| 2014-12-08 | 183 | 184 | 181 | 184 | 525,000 | 1,840 |
| 2014-12-05 | 180 | 182 | 178 | 182 | 250,000 | 1,820 |
| 2014-12-04 | 177 | 181 | 176 | 180 | 444,000 | 1,800 |
| 2014-12-03 | 184 | 184 | 178 | 179 | 619,000 | 1,790 |
| 2014-12-02 | 181 | 184 | 181 | 183 | 286,000 | 1,830 |
| 2014-12-01 | 181 | 185 | 180 | 183 | 719,000 | 1,830 |
| 2014-11-28 | 179 | 180 | 178 | 180 | 205,000 | 1,800 |
| 2014-11-27 | 178 | 181 | 178 | 178 | 355,000 | 1,780 |
| 2014-11-26 | 180 | 180 | 177 | 178 | 317,000 | 1,780 |
| 2014-11-25 | 178 | 181 | 177 | 180 | 581,000 | 1,800 |
| 2014-11-21 | 175 | 177 | 172 | 177 | 295,000 | 1,770 |
| 2014-11-20 | 176 | 178 | 174 | 175 | 499,000 | 1,750 |
| 2014-11-19 | 175 | 178 | 175 | 175 | 612,000 | 1,750 |
| 2014-11-18 | 170 | 174 | 170 | 174 | 878,000 | 1,740 |
| 2014-11-17 | 169 | 172 | 168 | 168 | 703,000 | 1,680 |
| 2014-11-14 | 169 | 169 | 166 | 169 | 261,000 | 1,690 |
| 2014-11-13 | 166 | 168 | 166 | 168 | 179,000 | 1,680 |
| 2014-11-12 | 169 | 170 | 166 | 166 | 516,000 | 1,660 |
| 2014-11-11 | 171 | 171 | 166 | 167 | 701,000 | 1,670 |
| 2014-11-10 | 168 | 175 | 167 | 169 | 701,000 | 1,690 |
| 2014-11-07 | 169 | 169 | 167 | 168 | 224,000 | 1,680 |
| 2014-11-06 | 172 | 172 | 167 | 169 | 273,000 | 1,690 |
| 2014-11-05 | 167 | 172 | 167 | 172 | 210,000 | 1,720 |
| 2014-11-04 | 171 | 173 | 168 | 168 | 578,000 | 1,680 |
| 2014-10-31 | 163 | 168 | 163 | 168 | 434,000 | 1,680 |
| 2014-10-30 | 162 | 163 | 159 | 163 | 364,000 | 1,630 |
| 2014-10-29 | 159 | 162 | 159 | 161 | 209,000 | 1,610 |
| 2014-10-28 | 160 | 160 | 157 | 159 | 129,000 | 1,590 |
| 2014-10-27 | 161 | 161 | 158 | 160 | 116,000 | 1,600 |
| 2014-10-24 | 162 | 163 | 159 | 160 | 210,000 | 1,600 |
| 2014-10-23 | 159 | 161 | 158 | 159 | 121,000 | 1,590 |
| 2014-10-22 | 158 | 161 | 156 | 160 | 207,000 | 1,600 |
| 2014-10-21 | 159 | 159 | 153 | 153 | 311,000 | 1,530 |
| 2014-10-20 | 157 | 159 | 156 | 158 | 244,000 | 1,580 |
| 2014-10-17 | 157 | 158 | 152 | 152 | 412,000 | 1,520 |
| 2014-10-16 | 157 | 160 | 155 | 155 | 418,000 | 1,550 |
| 2014-10-15 | 155 | 164 | 153 | 162 | 680,000 | 1,620 |
| 2014-10-14 | 153 | 155 | 152 | 153 | 416,000 | 1,530 |
| 2014-10-10 | 157 | 160 | 152 | 156 | 737,000 | 1,560 |
| 2014-10-09 | 171 | 171 | 162 | 162 | 740,000 | 1,620 |
| 2014-10-08 | 168 | 171 | 167 | 168 | 609,000 | 1,680 |
| 2014-10-07 | 173 | 175 | 168 | 171 | 557,000 | 1,710 |
| 2014-10-06 | 174 | 176 | 172 | 173 | 600,000 | 1,730 |
| 2014-10-03 | 169 | 171 | 168 | 171 | 403,000 | 1,710 |
| 2014-10-02 | 172 | 172 | 166 | 167 | 1,272,000 | 1,670 |
| 2014-10-01 | 176 | 178 | 174 | 175 | 1,360,000 | 1,750 |
| 2014-09-30 | 176 | 178 | 175 | 177 | 877,000 | 1,770 |
| 2014-09-29 | 175 | 176 | 172 | 176 | 900,000 | 1,760 |
| 2014-09-26 | 174 | 174 | 171 | 173 | 294,000 | 1,730 |
| 2014-09-25 | 174 | 176 | 173 | 175 | 377,000 | 1,750 |
| 2014-09-24 | 175 | 175 | 171 | 173 | 303,000 | 1,730 |
| 2014-09-22 | 176 | 178 | 173 | 175 | 436,000 | 1,750 |
| 2014-09-19 | 172 | 176 | 172 | 175 | 587,000 | 1,750 |
| 2014-09-18 | 169 | 172 | 168 | 171 | 289,000 | 1,710 |
| 2014-09-17 | 171 | 171 | 168 | 168 | 473,000 | 1,680 |
| 2014-09-16 | 170 | 171 | 169 | 171 | 124,000 | 1,710 |
| 2014-09-12 | 174 | 175 | 170 | 170 | 518,000 | 1,700 |
| 2014-09-11 | 173 | 174 | 171 | 174 | 281,000 | 1,740 |
| 2014-09-10 | 173 | 173 | 170 | 172 | 304,000 | 1,720 |
| 2014-09-09 | 173 | 176 | 172 | 173 | 501,000 | 1,730 |
| 2014-09-08 | 172 | 174 | 171 | 173 | 239,000 | 1,730 |
| 2014-09-05 | 174 | 174 | 169 | 173 | 465,000 | 1,730 |
| 2014-09-04 | 177 | 177 | 171 | 173 | 535,000 | 1,730 |
| 2014-09-03 | 181 | 181 | 175 | 176 | 555,000 | 1,760 |
| 2014-09-02 | 176 | 181 | 176 | 179 | 721,000 | 1,790 |
| 2014-09-01 | 178 | 180 | 174 | 176 | 890,000 | 1,760 |
| 2014-08-29 | 180 | 181 | 175 | 180 | 1,426,000 | 1,800 |
| 2014-08-28 | 171 | 184 | 170 | 180 | 3,719,000 | 1,800 |
| 2014-08-27 | 165 | 169 | 165 | 169 | 436,000 | 1,690 |
| 2014-08-26 | 162 | 169 | 161 | 166 | 859,000 | 1,660 |
| 2014-08-25 | 159 | 162 | 158 | 161 | 269,000 | 1,610 |
| 2014-08-22 | 162 | 162 | 157 | 159 | 367,000 | 1,590 |
| 2014-08-21 | 160 | 161 | 159 | 161 | 201,000 | 1,610 |
| 2014-08-20 | 161 | 162 | 158 | 159 | 299,000 | 1,590 |
| 2014-08-19 | 164 | 164 | 159 | 161 | 526,000 | 1,610 |
| 2014-08-18 | 157 | 164 | 157 | 163 | 523,000 | 1,630 |
| 2014-08-15 | 157 | 158 | 155 | 156 | 306,000 | 1,560 |
| 2014-08-14 | 152 | 158 | 152 | 157 | 390,000 | 1,570 |
| 2014-08-13 | 150 | 151 | 147 | 151 | 501,000 | 1,510 |
| 2014-08-12 | 153 | 155 | 153 | 153 | 385,000 | 1,530 |
| 2014-08-11 | 156 | 157 | 149 | 156 | 830,000 | 1,560 |
| 2014-08-08 | 164 | 165 | 142 | 154 | 1,692,000 | 1,540 |
| 2014-08-07 | 162 | 168 | 162 | 167 | 514,000 | 1,670 |
| 2014-08-06 | 164 | 164 | 161 | 162 | 450,000 | 1,620 |
| 2014-08-05 | 170 | 170 | 165 | 165 | 416,000 | 1,650 |
| 2014-08-04 | 163 | 170 | 163 | 168 | 593,000 | 1,680 |
| 2014-08-01 | 165 | 165 | 162 | 164 | 460,000 | 1,640 |
| 2014-07-31 | 168 | 170 | 166 | 166 | 468,000 | 1,660 |
| 2014-07-30 | 171 | 171 | 168 | 168 | 586,000 | 1,680 |
| 2014-07-29 | 173 | 173 | 169 | 170 | 557,000 | 1,700 |
| 2014-07-28 | 171 | 174 | 170 | 173 | 373,000 | 1,730 |
| 2014-07-25 | 171 | 173 | 168 | 170 | 684,000 | 1,700 |
| 2014-07-24 | 174 | 175 | 170 | 173 | 534,000 | 1,730 |
| 2014-07-23 | 177 | 178 | 171 | 172 | 849,000 | 1,720 |
| 2014-07-22 | 176 | 181 | 176 | 177 | 792,000 | 1,770 |
| 2014-07-18 | 175 | 182 | 172 | 178 | 1,861,000 | 1,780 |
| 2014-07-17 | 184 | 185 | 175 | 175 | 1,898,000 | 1,750 |
| 2014-07-16 | 190 | 192 | 184 | 184 | 2,219,000 | 1,840 |
| 2014-07-15 | 205 | 209 | 183 | 190 | 9,149,000 | 1,900 |
| 2014-07-14 | 172 | 211 | 170 | 200 | 24,587,000 | 2,000 |
| 2014-07-11 | 162 | 167 | 160 | 166 | 764,000 | 1,660 |
| 2014-07-10 | 175 | 176 | 163 | 165 | 1,311,000 | 1,650 |
| 2014-07-09 | 178 | 180 | 170 | 173 | 1,098,000 | 1,730 |
| 2014-07-08 | 175 | 182 | 172 | 178 | 2,495,000 | 1,780 |
| 2014-07-07 | 174 | 175 | 170 | 173 | 722,000 | 1,730 |
| 2014-07-04 | 170 | 175 | 167 | 175 | 694,000 | 1,750 |
| 2014-07-03 | 171 | 174 | 166 | 167 | 1,183,000 | 1,670 |
| 2014-07-02 | 169 | 171 | 166 | 170 | 708,000 | 1,700 |
| 2014-07-01 | 167 | 171 | 165 | 169 | 1,090,000 | 1,690 |
| 2014-06-30 | 163 | 166 | 161 | 166 | 531,000 | 1,660 |
| 2014-06-27 | 163 | 165 | 159 | 161 | 526,000 | 1,610 |
| 2014-06-26 | 159 | 165 | 157 | 163 | 573,000 | 1,630 |
| 2014-06-25 | 157 | 160 | 156 | 156 | 426,000 | 1,560 |
| 2014-06-24 | 163 | 163 | 155 | 160 | 618,000 | 1,600 |
| 2014-06-23 | 167 | 168 | 163 | 163 | 716,000 | 1,630 |
| 2014-06-20 | 159 | 166 | 159 | 164 | 1,350,000 | 1,640 |
| 2014-06-19 | 162 | 162 | 159 | 161 | 593,000 | 1,610 |
| 2014-06-18 | 154 | 162 | 153 | 162 | 789,000 | 1,620 |
| 2014-06-17 | 153 | 154 | 151 | 154 | 323,000 | 1,540 |
| 2014-06-16 | 156 | 158 | 151 | 152 | 990,000 | 1,520 |
| 2014-06-13 | 146 | 153 | 146 | 153 | 801,000 | 1,530 |
| 2014-06-12 | 144 | 147 | 144 | 146 | 236,000 | 1,460 |
| 2014-06-11 | 145 | 146 | 144 | 146 | 152,000 | 1,460 |
| 2014-06-10 | 146 | 147 | 144 | 144 | 227,000 | 1,440 |
| 2014-06-09 | 145 | 147 | 145 | 147 | 187,000 | 1,470 |
| 2014-06-06 | 146 | 147 | 144 | 145 | 342,000 | 1,450 |
| 2014-06-05 | 144 | 147 | 144 | 146 | 472,000 | 1,460 |
| 2014-06-04 | 141 | 145 | 140 | 143 | 449,000 | 1,430 |
| 2014-06-03 | 141 | 144 | 141 | 143 | 716,000 | 1,430 |
| 2014-06-02 | 136 | 137 | 135 | 137 | 141,000 | 1,370 |
| 2014-05-30 | 138 | 138 | 133 | 134 | 417,000 | 1,340 |
| 2014-05-29 | 138 | 139 | 136 | 137 | 118,000 | 1,370 |
| 2014-05-28 | 140 | 140 | 137 | 138 | 251,000 | 1,380 |
| 2014-05-27 | 139 | 140 | 138 | 140 | 148,000 | 1,400 |
| 2014-05-26 | 139 | 140 | 139 | 140 | 111,000 | 1,400 |
| 2014-05-23 | 139 | 139 | 136 | 137 | 159,000 | 1,370 |
| 2014-05-22 | 134 | 138 | 133 | 137 | 139,000 | 1,370 |
| 2014-05-21 | 134 | 136 | 129 | 133 | 580,000 | 1,330 |
| 2014-05-20 | 139 | 140 | 136 | 137 | 231,000 | 1,370 |
| 2014-05-19 | 144 | 146 | 140 | 140 | 258,000 | 1,400 |
| 2014-05-16 | 145 | 146 | 143 | 144 | 299,000 | 1,440 |
| 2014-05-15 | 147 | 148 | 144 | 148 | 117,000 | 1,480 |
| 2014-05-14 | 144 | 148 | 144 | 147 | 163,000 | 1,470 |
| 2014-05-13 | 144 | 146 | 144 | 146 | 181,000 | 1,460 |
| 2014-05-12 | 140 | 146 | 140 | 144 | 344,000 | 1,440 |
| 2014-05-09 | 137 | 145 | 136 | 142 | 674,000 | 1,420 |
| 2014-05-08 | 137 | 138 | 136 | 136 | 86,000 | 1,360 |
| 2014-05-07 | 138 | 139 | 136 | 137 | 136,000 | 1,370 |
| 2014-05-02 | 138 | 140 | 138 | 138 | 213,000 | 1,380 |
| 2014-05-01 | 136 | 138 | 134 | 137 | 239,000 | 1,370 |
| 2014-04-30 | 136 | 138 | 136 | 136 | 93,000 | 1,360 |
| 2014-04-28 | 137 | 137 | 135 | 136 | 63,000 | 1,360 |
| 2014-04-25 | 135 | 137 | 134 | 137 | 63,000 | 1,370 |
| 2014-04-24 | 136 | 136 | 134 | 135 | 87,000 | 1,350 |
| 2014-04-23 | 134 | 137 | 134 | 136 | 151,000 | 1,360 |
| 2014-04-22 | 134 | 135 | 133 | 133 | 100,000 | 1,330 |
| 2014-04-21 | 137 | 137 | 133 | 134 | 98,000 | 1,340 |
| 2014-04-18 | 135 | 137 | 134 | 137 | 122,000 | 1,370 |
| 2014-04-17 | 135 | 135 | 133 | 133 | 108,000 | 1,330 |
| 2014-04-16 | 131 | 135 | 131 | 135 | 70,000 | 1,350 |
| 2014-04-15 | 134 | 134 | 132 | 132 | 97,000 | 1,320 |
| 2014-04-14 | 131 | 135 | 131 | 133 | 65,000 | 1,330 |
| 2014-04-11 | 130 | 133 | 130 | 131 | 191,000 | 1,310 |
| 2014-04-10 | 135 | 136 | 133 | 133 | 86,000 | 1,330 |
| 2014-04-09 | 133 | 136 | 133 | 133 | 111,000 | 1,330 |
| 2014-04-08 | 138 | 139 | 136 | 136 | 103,000 | 1,360 |
| 2014-04-07 | 139 | 140 | 138 | 139 | 74,000 | 1,390 |
| 2014-04-04 | 138 | 141 | 138 | 141 | 121,000 | 1,410 |
| 2014-04-03 | 139 | 140 | 138 | 138 | 142,000 | 1,380 |
| 2014-04-02 | 139 | 140 | 137 | 139 | 176,000 | 1,390 |
| 2014-04-01 | 139 | 140 | 138 | 139 | 137,000 | 1,390 |
| 2014-03-31 | 140 | 141 | 137 | 140 | 126,000 | 1,400 |
| 2014-03-28 | 137 | 139 | 135 | 139 | 87,000 | 1,390 |
| 2014-03-27 | 139 | 139 | 135 | 137 | 138,000 | 1,370 |
| 2014-03-26 | 139 | 140 | 138 | 139 | 134,000 | 1,390 |
| 2014-03-25 | 138 | 139 | 136 | 138 | 138,000 | 1,380 |
| 2014-03-24 | 131 | 138 | 131 | 136 | 304,000 | 1,360 |
| 2014-03-20 | 136 | 136 | 130 | 131 | 267,000 | 1,310 |
| 2014-03-19 | 135 | 137 | 135 | 135 | 97,000 | 1,350 |
| 2014-03-18 | 135 | 138 | 135 | 135 | 194,000 | 1,350 |
| 2014-03-17 | 134 | 137 | 133 | 134 | 148,000 | 1,340 |
| 2014-03-14 | 137 | 138 | 134 | 134 | 353,000 | 1,340 |
| 2014-03-13 | 137 | 139 | 137 | 138 | 66,000 | 1,380 |
| 2014-03-12 | 139 | 140 | 137 | 139 | 73,000 | 1,390 |
| 2014-03-11 | 139 | 140 | 138 | 140 | 114,000 | 1,400 |
| 2014-03-10 | 142 | 142 | 139 | 139 | 177,000 | 1,390 |
| 2014-03-07 | 142 | 144 | 141 | 144 | 140,000 | 1,440 |
| 2014-03-06 | 136 | 141 | 136 | 141 | 120,000 | 1,410 |
| 2014-03-05 | 136 | 139 | 136 | 138 | 153,000 | 1,380 |
| 2014-03-04 | 135 | 137 | 135 | 136 | 182,000 | 1,360 |
| 2014-03-03 | 136 | 136 | 131 | 135 | 476,000 | 1,350 |
| 2014-02-28 | 140 | 140 | 138 | 138 | 150,000 | 1,380 |
| 2014-02-27 | 140 | 141 | 139 | 139 | 93,000 | 1,390 |
| 2014-02-26 | 141 | 142 | 140 | 141 | 48,000 | 1,410 |
| 2014-02-25 | 142 | 142 | 139 | 142 | 119,000 | 1,420 |
| 2014-02-24 | 143 | 144 | 139 | 140 | 233,000 | 1,400 |
| 2014-02-21 | 142 | 144 | 140 | 143 | 232,000 | 1,430 |
| 2014-02-20 | 143 | 143 | 141 | 141 | 124,000 | 1,410 |
| 2014-02-19 | 144 | 144 | 142 | 143 | 109,000 | 1,430 |
| 2014-02-18 | 145 | 145 | 143 | 145 | 160,000 | 1,450 |
| 2014-02-17 | 141 | 144 | 137 | 144 | 237,000 | 1,440 |
| 2014-02-14 | 144 | 145 | 135 | 138 | 585,000 | 1,380 |
| 2014-02-13 | 147 | 149 | 143 | 143 | 363,000 | 1,430 |
| 2014-02-12 | 141 | 148 | 140 | 147 | 423,000 | 1,470 |
| 2014-02-10 | 143 | 145 | 138 | 140 | 605,000 | 1,400 |
| 2014-02-07 | 145 | 151 | 143 | 143 | 732,000 | 1,430 |
| 2014-02-06 | 139 | 144 | 139 | 142 | 201,000 | 1,420 |
| 2014-02-05 | 144 | 145 | 138 | 139 | 415,000 | 1,390 |
| 2014-02-04 | 137 | 144 | 136 | 139 | 881,000 | 1,390 |
| 2014-02-03 | 154 | 156 | 144 | 146 | 797,000 | 1,460 |
| 2014-01-31 | 161 | 162 | 154 | 159 | 585,000 | 1,590 |
| 2014-01-30 | 160 | 164 | 159 | 161 | 526,000 | 1,610 |
| 2014-01-29 | 162 | 163 | 159 | 163 | 350,000 | 1,630 |
| 2014-01-28 | 160 | 164 | 159 | 160 | 335,000 | 1,600 |
| 2014-01-27 | 161 | 163 | 159 | 160 | 621,000 | 1,600 |
| 2014-01-24 | 165 | 166 | 163 | 165 | 509,000 | 1,650 |
| 2014-01-23 | 172 | 172 | 166 | 166 | 426,000 | 1,660 |
| 2014-01-22 | 174 | 174 | 168 | 172 | 343,000 | 1,720 |
| 2014-01-21 | 173 | 175 | 172 | 174 | 482,000 | 1,740 |
| 2014-01-20 | 174 | 177 | 172 | 175 | 1,021,000 | 1,750 |
| 2014-01-17 | 166 | 171 | 165 | 171 | 507,000 | 1,710 |
| 2014-01-16 | 170 | 170 | 165 | 165 | 352,000 | 1,650 |
| 2014-01-15 | 168 | 171 | 165 | 167 | 611,000 | 1,670 |
| 2014-01-14 | 166 | 168 | 164 | 165 | 400,000 | 1,650 |
| 2014-01-10 | 174 | 174 | 168 | 171 | 721,000 | 1,710 |
| 2014-01-09 | 175 | 175 | 170 | 173 | 884,000 | 1,730 |
| 2014-01-08 | 162 | 174 | 162 | 173 | 1,563,000 | 1,730 |
| 2014-01-07 | 168 | 168 | 161 | 163 | 532,000 | 1,630 |
| 2014-01-06 | 165 | 168 | 162 | 166 | 562,000 | 1,660 |
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
