6989 北陸電気工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 176 | 178 | 172 | 173 | 476,000 | 1,730 |
| 2015-12-29 | 174 | 176 | 172 | 175 | 532,000 | 1,750 |
| 2015-12-28 | 165 | 174 | 165 | 174 | 998,000 | 1,740 |
| 2015-12-25 | 162 | 165 | 162 | 163 | 579,000 | 1,630 |
| 2015-12-24 | 166 | 168 | 162 | 163 | 507,000 | 1,630 |
| 2015-12-22 | 170 | 170 | 166 | 166 | 485,000 | 1,660 |
| 2015-12-21 | 169 | 170 | 166 | 168 | 739,000 | 1,680 |
| 2015-12-18 | 174 | 177 | 172 | 173 | 515,000 | 1,730 |
| 2015-12-17 | 178 | 179 | 175 | 176 | 646,000 | 1,760 |
| 2015-12-16 | 175 | 176 | 174 | 176 | 411,000 | 1,760 |
| 2015-12-15 | 181 | 181 | 173 | 174 | 982,000 | 1,740 |
| 2015-12-14 | 181 | 182 | 178 | 181 | 1,041,000 | 1,810 |
| 2015-12-11 | 183 | 187 | 183 | 186 | 658,000 | 1,860 |
| 2015-12-10 | 183 | 185 | 183 | 184 | 630,000 | 1,840 |
| 2015-12-09 | 186 | 187 | 182 | 183 | 750,000 | 1,830 |
| 2015-12-08 | 188 | 190 | 185 | 186 | 574,000 | 1,860 |
| 2015-12-07 | 192 | 194 | 190 | 190 | 673,000 | 1,900 |
| 2015-12-04 | 187 | 191 | 186 | 189 | 1,261,000 | 1,890 |
| 2015-12-03 | 197 | 197 | 187 | 190 | 1,567,000 | 1,900 |
| 2015-12-02 | 200 | 200 | 195 | 197 | 867,000 | 1,970 |
| 2015-12-01 | 200 | 201 | 198 | 200 | 743,000 | 2,000 |
| 2015-11-30 | 198 | 204 | 196 | 198 | 2,076,000 | 1,980 |
| 2015-11-27 | 197 | 197 | 193 | 196 | 1,836,000 | 1,960 |
| 2015-11-26 | 195 | 201 | 195 | 197 | 2,748,000 | 1,970 |
| 2015-11-25 | 204 | 210 | 196 | 201 | 9,465,000 | 2,010 |
| 2015-11-24 | 195 | 199 | 185 | 189 | 7,687,000 | 1,890 |
| 2015-11-20 | 164 | 179 | 164 | 178 | 2,659,000 | 1,780 |
| 2015-11-19 | 162 | 162 | 160 | 162 | 215,000 | 1,620 |
| 2015-11-18 | 160 | 161 | 160 | 161 | 91,000 | 1,610 |
| 2015-11-17 | 159 | 160 | 158 | 160 | 226,000 | 1,600 |
| 2015-11-16 | 157 | 158 | 155 | 157 | 235,000 | 1,570 |
| 2015-11-13 | 159 | 160 | 159 | 160 | 187,000 | 1,600 |
| 2015-11-12 | 163 | 163 | 159 | 161 | 249,000 | 1,610 |
| 2015-11-11 | 167 | 167 | 158 | 163 | 743,000 | 1,630 |
| 2015-11-10 | 168 | 170 | 165 | 167 | 435,000 | 1,670 |
| 2015-11-09 | 167 | 170 | 167 | 170 | 264,000 | 1,700 |
| 2015-11-06 | 163 | 167 | 162 | 166 | 158,000 | 1,660 |
| 2015-11-05 | 164 | 166 | 163 | 163 | 186,000 | 1,630 |
| 2015-11-04 | 166 | 168 | 162 | 164 | 329,000 | 1,640 |
| 2015-11-02 | 168 | 169 | 165 | 166 | 239,000 | 1,660 |
| 2015-10-30 | 170 | 172 | 168 | 170 | 267,000 | 1,700 |
| 2015-10-29 | 169 | 171 | 168 | 171 | 463,000 | 1,710 |
| 2015-10-28 | 168 | 170 | 165 | 168 | 276,000 | 1,680 |
| 2015-10-27 | 171 | 171 | 167 | 168 | 250,000 | 1,680 |
| 2015-10-26 | 170 | 172 | 167 | 171 | 371,000 | 1,710 |
| 2015-10-23 | 170 | 173 | 168 | 170 | 552,000 | 1,700 |
| 2015-10-22 | 165 | 172 | 162 | 168 | 1,683,000 | 1,680 |
| 2015-10-21 | 151 | 166 | 150 | 165 | 1,235,000 | 1,650 |
| 2015-10-20 | 153 | 153 | 150 | 151 | 104,000 | 1,510 |
| 2015-10-19 | 155 | 155 | 153 | 153 | 113,000 | 1,530 |
| 2015-10-16 | 156 | 158 | 154 | 155 | 145,000 | 1,550 |
| 2015-10-15 | 150 | 156 | 150 | 155 | 319,000 | 1,550 |
| 2015-10-14 | 158 | 159 | 145 | 150 | 883,000 | 1,500 |
| 2015-10-13 | 158 | 164 | 157 | 160 | 378,000 | 1,600 |
| 2015-10-09 | 155 | 160 | 155 | 160 | 450,000 | 1,600 |
| 2015-10-08 | 155 | 156 | 152 | 156 | 342,000 | 1,560 |
| 2015-10-07 | 143 | 157 | 143 | 157 | 971,000 | 1,570 |
| 2015-10-06 | 145 | 146 | 142 | 143 | 248,000 | 1,430 |
| 2015-10-05 | 142 | 144 | 142 | 144 | 239,000 | 1,440 |
| 2015-10-02 | 141 | 149 | 138 | 140 | 549,000 | 1,400 |
| 2015-10-01 | 140 | 141 | 138 | 141 | 135,000 | 1,410 |
| 2015-09-30 | 137 | 140 | 135 | 139 | 381,000 | 1,390 |
| 2015-09-29 | 139 | 139 | 134 | 134 | 301,000 | 1,340 |
| 2015-09-28 | 142 | 142 | 139 | 141 | 138,000 | 1,410 |
| 2015-09-25 | 139 | 141 | 138 | 141 | 299,000 | 1,410 |
| 2015-09-24 | 142 | 142 | 140 | 140 | 223,000 | 1,400 |
| 2015-09-18 | 143 | 144 | 142 | 142 | 142,000 | 1,420 |
| 2015-09-17 | 145 | 146 | 144 | 144 | 238,000 | 1,440 |
| 2015-09-16 | 145 | 146 | 143 | 144 | 270,000 | 1,440 |
| 2015-09-15 | 146 | 146 | 143 | 143 | 155,000 | 1,430 |
| 2015-09-14 | 148 | 148 | 145 | 145 | 159,000 | 1,450 |
| 2015-09-11 | 149 | 150 | 146 | 146 | 344,000 | 1,460 |
| 2015-09-10 | 146 | 148 | 146 | 147 | 125,000 | 1,470 |
| 2015-09-09 | 145 | 149 | 145 | 149 | 187,000 | 1,490 |
| 2015-09-08 | 146 | 146 | 142 | 142 | 89,000 | 1,420 |
| 2015-09-07 | 145 | 148 | 143 | 145 | 110,000 | 1,450 |
| 2015-09-04 | 149 | 149 | 146 | 147 | 158,000 | 1,470 |
| 2015-09-03 | 150 | 151 | 149 | 149 | 232,000 | 1,490 |
| 2015-09-02 | 147 | 151 | 147 | 148 | 291,000 | 1,480 |
| 2015-09-01 | 156 | 156 | 150 | 151 | 231,000 | 1,510 |
| 2015-08-31 | 158 | 158 | 154 | 157 | 185,000 | 1,570 |
| 2015-08-28 | 156 | 159 | 155 | 158 | 177,000 | 1,580 |
| 2015-08-27 | 153 | 156 | 152 | 155 | 232,000 | 1,550 |
| 2015-08-26 | 143 | 149 | 143 | 149 | 271,000 | 1,490 |
| 2015-08-25 | 142 | 151 | 138 | 139 | 589,000 | 1,390 |
| 2015-08-24 | 158 | 158 | 150 | 150 | 467,000 | 1,500 |
| 2015-08-21 | 163 | 164 | 161 | 162 | 287,000 | 1,620 |
| 2015-08-20 | 168 | 168 | 166 | 167 | 127,000 | 1,670 |
| 2015-08-19 | 172 | 172 | 169 | 169 | 103,000 | 1,690 |
| 2015-08-18 | 170 | 172 | 170 | 171 | 111,000 | 1,710 |
| 2015-08-17 | 170 | 171 | 169 | 170 | 89,000 | 1,700 |
| 2015-08-14 | 171 | 171 | 169 | 170 | 136,000 | 1,700 |
| 2015-08-13 | 173 | 174 | 172 | 173 | 105,000 | 1,730 |
| 2015-08-12 | 174 | 175 | 173 | 174 | 115,000 | 1,740 |
| 2015-08-11 | 175 | 178 | 174 | 176 | 333,000 | 1,760 |
| 2015-08-10 | 169 | 175 | 169 | 174 | 370,000 | 1,740 |
| 2015-08-07 | 170 | 171 | 168 | 170 | 121,000 | 1,700 |
| 2015-08-06 | 168 | 172 | 168 | 171 | 296,000 | 1,710 |
| 2015-08-05 | 167 | 168 | 166 | 168 | 112,000 | 1,680 |
| 2015-08-04 | 167 | 168 | 166 | 167 | 113,000 | 1,670 |
| 2015-08-03 | 166 | 168 | 166 | 168 | 102,000 | 1,680 |
| 2015-07-31 | 167 | 168 | 166 | 167 | 226,000 | 1,670 |
| 2015-07-30 | 168 | 168 | 167 | 167 | 83,000 | 1,670 |
| 2015-07-29 | 167 | 169 | 166 | 166 | 161,000 | 1,660 |
| 2015-07-28 | 167 | 168 | 165 | 166 | 261,000 | 1,660 |
| 2015-07-27 | 170 | 171 | 166 | 167 | 217,000 | 1,670 |
| 2015-07-24 | 172 | 173 | 171 | 172 | 126,000 | 1,720 |
| 2015-07-23 | 172 | 173 | 172 | 172 | 74,000 | 1,720 |
| 2015-07-22 | 173 | 173 | 172 | 172 | 132,000 | 1,720 |
| 2015-07-21 | 174 | 174 | 172 | 173 | 85,000 | 1,730 |
| 2015-07-17 | 172 | 174 | 171 | 173 | 107,000 | 1,730 |
| 2015-07-16 | 174 | 174 | 171 | 172 | 236,000 | 1,720 |
| 2015-07-15 | 175 | 175 | 174 | 174 | 135,000 | 1,740 |
| 2015-07-14 | 173 | 175 | 172 | 175 | 172,000 | 1,750 |
| 2015-07-13 | 170 | 172 | 170 | 171 | 144,000 | 1,710 |
| 2015-07-10 | 170 | 172 | 167 | 168 | 326,000 | 1,680 |
| 2015-07-09 | 170 | 171 | 163 | 171 | 796,000 | 1,710 |
| 2015-07-08 | 179 | 181 | 171 | 172 | 451,000 | 1,720 |
| 2015-07-07 | 177 | 184 | 176 | 180 | 496,000 | 1,800 |
| 2015-07-06 | 177 | 178 | 176 | 176 | 162,000 | 1,760 |
| 2015-07-03 | 180 | 180 | 177 | 177 | 146,000 | 1,770 |
| 2015-07-02 | 183 | 183 | 180 | 180 | 247,000 | 1,800 |
| 2015-07-01 | 180 | 182 | 177 | 182 | 483,000 | 1,820 |
| 2015-06-30 | 178 | 179 | 175 | 179 | 305,000 | 1,790 |
| 2015-06-29 | 176 | 180 | 175 | 177 | 312,000 | 1,770 |
| 2015-06-26 | 183 | 183 | 181 | 182 | 145,000 | 1,820 |
| 2015-06-25 | 184 | 184 | 182 | 183 | 69,000 | 1,830 |
| 2015-06-24 | 184 | 184 | 182 | 184 | 154,000 | 1,840 |
| 2015-06-23 | 183 | 184 | 182 | 183 | 158,000 | 1,830 |
| 2015-06-22 | 180 | 184 | 180 | 183 | 205,000 | 1,830 |
| 2015-06-19 | 180 | 182 | 180 | 181 | 205,000 | 1,810 |
| 2015-06-18 | 183 | 183 | 179 | 179 | 318,000 | 1,790 |
| 2015-06-17 | 184 | 185 | 182 | 183 | 202,000 | 1,830 |
| 2015-06-16 | 185 | 186 | 184 | 184 | 136,000 | 1,840 |
| 2015-06-15 | 185 | 188 | 185 | 187 | 183,000 | 1,870 |
| 2015-06-12 | 186 | 188 | 185 | 187 | 409,000 | 1,870 |
| 2015-06-11 | 183 | 186 | 182 | 186 | 312,000 | 1,860 |
| 2015-06-10 | 183 | 184 | 181 | 181 | 262,000 | 1,810 |
| 2015-06-09 | 186 | 186 | 182 | 182 | 322,000 | 1,820 |
| 2015-06-08 | 186 | 187 | 185 | 186 | 291,000 | 1,860 |
| 2015-06-05 | 185 | 186 | 185 | 185 | 155,000 | 1,850 |
| 2015-06-04 | 189 | 189 | 187 | 187 | 114,000 | 1,870 |
| 2015-06-03 | 188 | 188 | 186 | 187 | 169,000 | 1,870 |
| 2015-06-02 | 188 | 189 | 186 | 188 | 453,000 | 1,880 |
| 2015-06-01 | 184 | 187 | 183 | 187 | 411,000 | 1,870 |
| 2015-05-29 | 181 | 184 | 181 | 184 | 358,000 | 1,840 |
| 2015-05-28 | 182 | 183 | 180 | 181 | 256,000 | 1,810 |
| 2015-05-27 | 179 | 182 | 179 | 181 | 332,000 | 1,810 |
| 2015-05-26 | 180 | 180 | 178 | 178 | 130,000 | 1,780 |
| 2015-05-25 | 179 | 180 | 179 | 180 | 114,000 | 1,800 |
| 2015-05-22 | 181 | 181 | 179 | 179 | 229,000 | 1,790 |
| 2015-05-21 | 181 | 183 | 180 | 181 | 323,000 | 1,810 |
| 2015-05-20 | 179 | 181 | 178 | 180 | 235,000 | 1,800 |
| 2015-05-19 | 178 | 179 | 177 | 178 | 253,000 | 1,780 |
| 2015-05-18 | 176 | 178 | 176 | 177 | 255,000 | 1,770 |
| 2015-05-15 | 178 | 179 | 176 | 178 | 221,000 | 1,780 |
| 2015-05-14 | 179 | 180 | 177 | 177 | 249,000 | 1,770 |
| 2015-05-13 | 182 | 182 | 178 | 179 | 260,000 | 1,790 |
| 2015-05-12 | 180 | 182 | 177 | 182 | 630,000 | 1,820 |
| 2015-05-11 | 183 | 185 | 180 | 181 | 719,000 | 1,810 |
| 2015-05-08 | 189 | 193 | 176 | 180 | 1,364,000 | 1,800 |
| 2015-05-07 | 188 | 188 | 186 | 187 | 200,000 | 1,870 |
| 2015-05-01 | 189 | 189 | 186 | 186 | 265,000 | 1,860 |
| 2015-04-30 | 192 | 192 | 188 | 189 | 474,000 | 1,890 |
| 2015-04-28 | 192 | 193 | 191 | 191 | 393,000 | 1,910 |
| 2015-04-27 | 194 | 194 | 191 | 192 | 245,000 | 1,920 |
| 2015-04-24 | 193 | 193 | 190 | 192 | 361,000 | 1,920 |
| 2015-04-23 | 191 | 193 | 188 | 190 | 973,000 | 1,900 |
| 2015-04-22 | 186 | 190 | 185 | 189 | 475,000 | 1,890 |
| 2015-04-21 | 186 | 187 | 184 | 185 | 309,000 | 1,850 |
| 2015-04-20 | 186 | 187 | 184 | 185 | 231,000 | 1,850 |
| 2015-04-17 | 192 | 192 | 185 | 186 | 504,000 | 1,860 |
| 2015-04-16 | 193 | 193 | 190 | 192 | 301,000 | 1,920 |
| 2015-04-15 | 191 | 192 | 189 | 191 | 337,000 | 1,910 |
| 2015-04-14 | 189 | 191 | 188 | 190 | 269,000 | 1,900 |
| 2015-04-13 | 189 | 191 | 188 | 189 | 226,000 | 1,890 |
| 2015-04-10 | 190 | 190 | 187 | 190 | 300,000 | 1,900 |
| 2015-04-09 | 191 | 192 | 189 | 190 | 310,000 | 1,900 |
| 2015-04-08 | 187 | 191 | 187 | 190 | 349,000 | 1,900 |
| 2015-04-07 | 185 | 188 | 184 | 187 | 508,000 | 1,870 |
| 2015-04-06 | 191 | 191 | 183 | 184 | 1,127,000 | 1,840 |
| 2015-04-03 | 199 | 199 | 191 | 193 | 1,373,000 | 1,930 |
| 2015-04-02 | 194 | 202 | 192 | 200 | 1,361,000 | 2,000 |
| 2015-04-01 | 196 | 196 | 191 | 195 | 691,000 | 1,950 |
| 2015-03-31 | 195 | 200 | 195 | 196 | 586,000 | 1,960 |
| 2015-03-30 | 195 | 195 | 189 | 192 | 557,000 | 1,920 |
| 2015-03-27 | 199 | 202 | 193 | 196 | 517,000 | 1,960 |
| 2015-03-26 | 203 | 203 | 200 | 200 | 272,000 | 2,000 |
| 2015-03-25 | 203 | 207 | 202 | 203 | 607,000 | 2,030 |
| 2015-03-24 | 202 | 204 | 202 | 203 | 197,000 | 2,030 |
| 2015-03-23 | 200 | 204 | 200 | 202 | 399,000 | 2,020 |
| 2015-03-20 | 199 | 200 | 196 | 200 | 534,000 | 2,000 |
| 2015-03-19 | 204 | 204 | 196 | 200 | 959,000 | 2,000 |
| 2015-03-18 | 204 | 204 | 202 | 204 | 312,000 | 2,040 |
| 2015-03-17 | 205 | 206 | 203 | 204 | 379,000 | 2,040 |
| 2015-03-16 | 204 | 207 | 202 | 204 | 351,000 | 2,040 |
| 2015-03-13 | 207 | 207 | 203 | 204 | 608,000 | 2,040 |
| 2015-03-12 | 202 | 207 | 202 | 206 | 598,000 | 2,060 |
| 2015-03-11 | 202 | 205 | 199 | 202 | 524,000 | 2,020 |
| 2015-03-10 | 207 | 208 | 202 | 203 | 552,000 | 2,030 |
| 2015-03-09 | 206 | 209 | 205 | 207 | 669,000 | 2,070 |
| 2015-03-06 | 209 | 212 | 203 | 206 | 1,156,000 | 2,060 |
| 2015-03-05 | 203 | 213 | 203 | 209 | 1,944,000 | 2,090 |
| 2015-03-04 | 206 | 206 | 201 | 203 | 564,000 | 2,030 |
| 2015-03-03 | 206 | 209 | 204 | 207 | 760,000 | 2,070 |
| 2015-03-02 | 205 | 208 | 203 | 206 | 961,000 | 2,060 |
| 2015-02-27 | 206 | 209 | 202 | 205 | 1,290,000 | 2,050 |
| 2015-02-26 | 199 | 209 | 198 | 206 | 2,529,000 | 2,060 |
| 2015-02-25 | 200 | 201 | 197 | 199 | 662,000 | 1,990 |
| 2015-02-24 | 199 | 202 | 198 | 199 | 795,000 | 1,990 |
| 2015-02-23 | 197 | 204 | 197 | 198 | 1,343,000 | 1,980 |
| 2015-02-20 | 197 | 197 | 194 | 197 | 527,000 | 1,970 |
| 2015-02-19 | 194 | 196 | 193 | 196 | 582,000 | 1,960 |
| 2015-02-18 | 197 | 199 | 193 | 195 | 1,086,000 | 1,950 |
| 2015-02-17 | 187 | 200 | 186 | 198 | 3,019,000 | 1,980 |
| 2015-02-16 | 184 | 186 | 182 | 185 | 991,000 | 1,850 |
| 2015-02-13 | 186 | 186 | 180 | 181 | 903,000 | 1,810 |
| 2015-02-12 | 190 | 190 | 185 | 185 | 2,148,000 | 1,850 |
| 2015-02-10 | 180 | 185 | 176 | 185 | 1,644,000 | 1,850 |
| 2015-02-09 | 175 | 182 | 174 | 182 | 711,000 | 1,820 |
| 2015-02-06 | 173 | 174 | 172 | 173 | 229,000 | 1,730 |
| 2015-02-05 | 172 | 173 | 171 | 172 | 247,000 | 1,720 |
| 2015-02-04 | 175 | 177 | 172 | 173 | 220,000 | 1,730 |
| 2015-02-03 | 177 | 177 | 171 | 173 | 336,000 | 1,730 |
| 2015-02-02 | 175 | 178 | 175 | 176 | 175,000 | 1,760 |
| 2015-01-30 | 178 | 178 | 176 | 176 | 215,000 | 1,760 |
| 2015-01-29 | 177 | 179 | 176 | 177 | 246,000 | 1,770 |
| 2015-01-28 | 180 | 182 | 176 | 178 | 839,000 | 1,780 |
| 2015-01-27 | 173 | 182 | 173 | 181 | 817,000 | 1,810 |
| 2015-01-26 | 170 | 173 | 170 | 173 | 124,000 | 1,730 |
| 2015-01-23 | 172 | 173 | 170 | 172 | 372,000 | 1,720 |
| 2015-01-22 | 171 | 172 | 168 | 170 | 210,000 | 1,700 |
| 2015-01-21 | 173 | 173 | 170 | 171 | 156,000 | 1,710 |
| 2015-01-20 | 170 | 173 | 170 | 173 | 231,000 | 1,730 |
| 2015-01-19 | 171 | 171 | 167 | 169 | 268,000 | 1,690 |
| 2015-01-16 | 169 | 170 | 166 | 169 | 660,000 | 1,690 |
| 2015-01-15 | 170 | 175 | 170 | 174 | 392,000 | 1,740 |
| 2015-01-14 | 174 | 175 | 170 | 170 | 437,000 | 1,700 |
| 2015-01-13 | 176 | 178 | 174 | 176 | 360,000 | 1,760 |
| 2015-01-09 | 181 | 182 | 175 | 177 | 506,000 | 1,770 |
| 2015-01-08 | 177 | 182 | 177 | 180 | 920,000 | 1,800 |
| 2015-01-07 | 172 | 177 | 172 | 175 | 312,000 | 1,750 |
| 2015-01-06 | 176 | 176 | 172 | 172 | 367,000 | 1,720 |
| 2015-01-05 | 175 | 180 | 175 | 180 | 323,000 | 1,800 |
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
