6989 北陸電気工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	133	135	133	134	225,000	1,340
2016-12-29	135	135	132	134	214,000	1,340
2016-12-28	133	136	133	136	99,000	1,360
2016-12-27	134	135	132	133	350,000	1,330
2016-12-26	136	136	134	135	192,000	1,350
2016-12-22	135	137	133	135	351,000	1,350
2016-12-21	135	138	134	136	473,000	1,360
2016-12-20	135	136	133	135	121,000	1,350
2016-12-19	137	137	134	135	158,000	1,350
2016-12-16	136	137	135	136	196,000	1,360
2016-12-15	137	138	135	136	378,000	1,360
2016-12-14	136	138	134	136	482,000	1,360
2016-12-13	131	136	131	136	432,000	1,360
2016-12-12	135	136	133	134	326,000	1,340
2016-12-09	135	135	131	133	513,000	1,330
2016-12-08	134	136	134	136	854,000	1,360
2016-12-07	130	135	130	134	674,000	1,340
2016-12-06	128	130	128	130	224,000	1,300
2016-12-05	129	129	127	128	111,000	1,280
2016-12-02	129	129	127	129	134,000	1,290
2016-12-01	129	131	129	129	262,000	1,290
2016-11-30	128	129	128	128	116,000	1,280
2016-11-29	129	129	128	129	135,000	1,290
2016-11-28	129	130	128	129	153,000	1,290
2016-11-25	130	131	128	129	412,000	1,290
2016-11-24	127	129	127	129	566,000	1,290
2016-11-22	126	126	125	126	159,000	1,260
2016-11-21	125	126	125	126	150,000	1,260
2016-11-18	124	125	123	124	213,000	1,240
2016-11-17	124	124	123	123	50,000	1,230
2016-11-16	123	124	122	124	99,000	1,240
2016-11-15	123	123	121	122	134,000	1,220
2016-11-14	121	123	118	122	214,000	1,220
2016-11-11	118	122	118	121	201,000	1,210
2016-11-10	124	124	115	117	409,000	1,170
2016-11-09	126	126	119	120	294,000	1,200
2016-11-08	126	126	123	124	88,000	1,240
2016-11-07	123	126	123	126	86,000	1,260
2016-11-04	124	124	122	123	110,000	1,230
2016-11-02	126	126	125	125	65,000	1,250
2016-11-01	131	131	128	128	310,000	1,280
2016-10-31	132	133	132	132	120,000	1,320
2016-10-28	131	132	131	132	140,000	1,320
2016-10-27	130	131	130	130	101,000	1,300
2016-10-26	128	130	128	130	206,000	1,300
2016-10-25	127	128	127	128	220,000	1,280
2016-10-24	126	127	126	126	42,000	1,260
2016-10-21	126	126	125	126	45,000	1,260
2016-10-20	123	126	123	126	195,000	1,260
2016-10-19	124	124	123	123	70,000	1,230
2016-10-18	123	124	123	124	41,000	1,240
2016-10-17	122	124	122	123	72,000	1,230
2016-10-14	121	122	120	122	59,000	1,220
2016-10-13	123	123	121	121	75,000	1,210
2016-10-12	125	125	122	123	184,000	1,230
2016-10-11	122	125	122	125	71,000	1,250
2016-10-07	124	124	121	122	132,000	1,220
2016-10-06	123	124	122	124	145,000	1,240
2016-10-05	121	124	121	122	114,000	1,220
2016-10-04	121	123	120	121	162,000	1,210
2016-10-03	120	121	120	121	38,000	1,210
2016-09-30	120	120	119	119	61,000	1,190
2016-09-29	121	121	120	121	84,000	1,210
2016-09-28	121	121	120	120	51,000	1,200
2016-09-27	120	122	118	121	148,000	1,210
2016-09-26	121	121	120	121	119,000	1,210
2016-09-23	121	121	119	121	102,000	1,210
2016-09-21	117	121	116	121	175,000	1,210
2016-09-20	116	119	116	117	121,000	1,170
2016-09-16	117	118	117	118	87,000	1,180
2016-09-15	118	118	117	117	29,000	1,170
2016-09-14	119	119	118	118	73,000	1,180
2016-09-13	120	121	120	120	25,000	1,200
2016-09-12	120	121	119	121	102,000	1,210
2016-09-09	120	121	119	121	100,000	1,210
2016-09-08	121	121	120	121	71,000	1,210
2016-09-07	119	122	119	122	120,000	1,220
2016-09-06	120	121	119	121	110,000	1,210
2016-09-05	121	121	119	120	81,000	1,200
2016-09-02	120	121	119	120	37,000	1,200
2016-09-01	119	121	119	120	93,000	1,200
2016-08-31	116	119	116	118	140,000	1,180
2016-08-30	114	117	114	115	129,000	1,150
2016-08-29	117	117	113	114	209,000	1,140
2016-08-26	117	118	116	116	115,000	1,160
2016-08-25	116	118	115	117	114,000	1,170
2016-08-24	112	115	112	115	161,000	1,150
2016-08-23	113	114	111	111	104,000	1,110
2016-08-22	112	113	112	113	63,000	1,130
2016-08-19	111	112	111	111	63,000	1,110
2016-08-18	112	113	111	111	75,000	1,110
2016-08-17	112	114	112	112	110,000	1,120
2016-08-16	115	115	112	112	113,000	1,120
2016-08-15	112	114	112	113	84,000	1,130
2016-08-12	116	117	113	113	162,000	1,130
2016-08-10	119	120	112	115	432,000	1,150
2016-08-09	122	123	119	121	128,000	1,210
2016-08-08	118	125	118	123	146,000	1,230
2016-08-05	117	118	115	117	95,000	1,170
2016-08-04	119	119	116	117	152,000	1,170
2016-08-03	121	121	116	117	234,000	1,170
2016-08-02	123	123	122	122	103,000	1,220
2016-08-01	125	125	123	123	137,000	1,230
2016-07-29	126	126	123	126	133,000	1,260
2016-07-28	130	130	125	126	274,000	1,260
2016-07-27	126	129	125	127	233,000	1,270
2016-07-26	130	130	124	125	469,000	1,250
2016-07-25	143	153	130	132	3,343,000	1,320
2016-07-22	123	145	122	140	2,788,000	1,400
2016-07-21	114	121	113	120	402,000	1,200
2016-07-20	113	114	112	113	102,000	1,130
2016-07-19	112	113	111	113	73,000	1,130
2016-07-15	110	111	109	111	118,000	1,110
2016-07-14	111	111	108	109	119,000	1,090
2016-07-13	112	113	111	111	152,000	1,110
2016-07-12	109	111	108	110	216,000	1,100
2016-07-11	104	107	104	107	98,000	1,070
2016-07-08	105	105	102	102	63,000	1,020
2016-07-07	105	106	104	104	127,000	1,040
2016-07-06	103	105	102	105	153,000	1,050
2016-07-05	107	107	104	105	142,000	1,050
2016-07-04	110	110	107	107	94,000	1,070
2016-07-01	109	111	108	110	50,000	1,100
2016-06-30	110	110	108	108	74,000	1,080
2016-06-29	112	112	109	109	85,000	1,090
2016-06-28	106	112	103	109	333,000	1,090
2016-06-27	104	107	104	106	134,000	1,060
2016-06-24	114	114	102	104	352,000	1,040
2016-06-23	111	112	109	112	135,000	1,120
2016-06-22	112	112	109	112	97,000	1,120
2016-06-21	112	112	110	112	132,000	1,120
2016-06-20	112	112	110	112	149,000	1,120
2016-06-17	109	110	106	108	304,000	1,080
2016-06-16	112	112	108	109	209,000	1,090
2016-06-15	110	114	109	112	179,000	1,120
2016-06-14	115	115	110	112	433,000	1,120
2016-06-13	122	122	116	116	293,000	1,160
2016-06-10	124	125	123	124	143,000	1,240
2016-06-09	123	125	123	124	108,000	1,240
2016-06-08	125	125	123	124	79,000	1,240
2016-06-07	124	125	123	125	69,000	1,250
2016-06-06	123	124	123	124	143,000	1,240
2016-06-03	126	127	126	127	72,000	1,270
2016-06-02	128	128	126	126	65,000	1,260
2016-06-01	128	129	127	128	132,000	1,280
2016-05-31	127	129	126	129	198,000	1,290
2016-05-30	125	127	125	127	158,000	1,270
2016-05-27	124	125	124	124	59,000	1,240
2016-05-26	125	126	124	124	72,000	1,240
2016-05-25	123	125	122	124	183,000	1,240
2016-05-24	125	125	122	122	149,000	1,220
2016-05-23	126	127	125	125	139,000	1,250
2016-05-20	123	126	123	126	134,000	1,260
2016-05-19	125	126	124	125	129,000	1,250
2016-05-18	127	128	125	125	234,000	1,250
2016-05-17	126	127	126	126	112,000	1,260
2016-05-16	125	127	125	126	93,000	1,260
2016-05-13	130	130	125	125	120,000	1,250
2016-05-12	128	129	127	129	135,000	1,290
2016-05-11	132	132	127	127	259,000	1,270
2016-05-10	129	135	129	132	176,000	1,320
2016-05-09	128	129	128	129	47,000	1,290
2016-05-06	128	129	127	128	103,000	1,280
2016-05-02	127	129	126	127	172,000	1,270
2016-04-28	137	139	133	133	175,000	1,330
2016-04-27	136	136	134	135	78,000	1,350
2016-04-26	139	139	136	137	198,000	1,370
2016-04-25	138	139	138	139	172,000	1,390
2016-04-22	137	139	137	139	164,000	1,390
2016-04-21	137	138	137	138	125,000	1,380
2016-04-20	138	138	135	135	198,000	1,350
2016-04-19	137	138	136	138	132,000	1,380
2016-04-18	133	135	131	135	169,000	1,350
2016-04-15	135	137	134	135	103,000	1,350
2016-04-14	135	137	135	136	183,000	1,360
2016-04-13	129	135	129	132	271,000	1,320
2016-04-12	123	128	123	126	161,000	1,260
2016-04-11	126	126	121	122	88,000	1,220
2016-04-08	119	126	119	123	260,000	1,230
2016-04-07	122	124	120	122	120,000	1,220
2016-04-06	120	122	119	121	162,000	1,210
2016-04-05	125	126	121	121	238,000	1,210
2016-04-04	127	129	126	126	171,000	1,260
2016-04-01	133	133	130	130	259,000	1,300
2016-03-31	135	137	132	133	200,000	1,330
2016-03-30	139	139	135	135	135,000	1,350
2016-03-29	140	140	138	139	79,000	1,390
2016-03-28	141	142	138	142	308,000	1,420
2016-03-25	141	142	140	140	115,000	1,400
2016-03-24	142	142	140	140	238,000	1,400
2016-03-23	143	144	141	142	210,000	1,420
2016-03-22	139	142	138	142	450,000	1,420
2016-03-18	138	139	134	135	194,000	1,350
2016-03-17	139	141	137	138	265,000	1,380
2016-03-16	140	141	139	140	114,000	1,400
2016-03-15	141	143	140	141	349,000	1,410
2016-03-14	140	141	139	140	197,000	1,400
2016-03-11	134	138	134	138	218,000	1,380
2016-03-10	134	136	133	136	213,000	1,360
2016-03-09	133	133	131	132	235,000	1,320
2016-03-08	137	137	131	133	312,000	1,330
2016-03-07	139	139	136	138	250,000	1,380
2016-03-04	127	137	127	137	403,000	1,370
2016-03-03	123	127	122	127	262,000	1,270
2016-03-02	123	127	122	123	525,000	1,230
2016-03-01	119	120	118	120	126,000	1,200
2016-02-29	121	122	119	119	225,000	1,190
2016-02-26	124	124	119	120	140,000	1,200
2016-02-25	121	122	112	121	326,000	1,210
2016-02-24	121	122	119	119	298,000	1,190
2016-02-23	125	126	121	122	329,000	1,220
2016-02-22	121	125	121	124	206,000	1,240
2016-02-19	126	126	121	123	238,000	1,230
2016-02-18	124	127	124	127	232,000	1,270
2016-02-17	123	124	119	122	240,000	1,220
2016-02-16	118	125	118	120	397,000	1,200
2016-02-15	116	119	113	118	536,000	1,180
2016-02-12	116	116	110	110	778,000	1,100
2016-02-10	138	138	119	123	926,000	1,230
2016-02-09	137	138	134	136	585,000	1,360
2016-02-08	138	144	136	142	367,000	1,420
2016-02-05	139	139	136	138	367,000	1,380
2016-02-04	142	144	138	138	594,000	1,380
2016-02-03	147	148	141	142	484,000	1,420
2016-02-02	151	152	149	150	128,000	1,500
2016-02-01	149	152	148	151	466,000	1,510
2016-01-29	145	147	142	146	431,000	1,460
2016-01-28	146	146	143	144	427,000	1,440
2016-01-27	147	147	145	147	305,000	1,470
2016-01-26	149	149	142	143	377,000	1,430
2016-01-25	147	151	147	150	252,000	1,500
2016-01-22	142	148	142	147	374,000	1,470
2016-01-21	141	144	135	136	656,000	1,360
2016-01-20	148	149	140	140	695,000	1,400
2016-01-19	148	151	145	148	366,000	1,480
2016-01-18	145	149	143	148	500,000	1,480
2016-01-15	155	156	148	150	633,000	1,500
2016-01-14	155	155	150	154	426,000	1,540
2016-01-13	153	158	153	157	466,000	1,570
2016-01-12	156	158	150	150	672,000	1,500
2016-01-08	158	161	156	158	585,000	1,580
2016-01-07	161	164	158	159	872,000	1,590
2016-01-06	168	170	165	165	353,000	1,650
2016-01-05	167	172	166	168	654,000	1,680
2016-01-04	170	173	167	168	508,000	1,680

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