1. HOME >
  2. 株価時系列 >
  3. 6989 >
  4. 2016年

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
2016-12-30133135133134225,0001,340
2016-12-29135135132134214,0001,340
2016-12-2813313613313699,0001,360
2016-12-27134135132133350,0001,330
2016-12-26136136134135192,0001,350
2016-12-22135137133135351,0001,350
2016-12-21135138134136473,0001,360
2016-12-20135136133135121,0001,350
2016-12-19137137134135158,0001,350
2016-12-16136137135136196,0001,360
2016-12-15137138135136378,0001,360
2016-12-14136138134136482,0001,360
2016-12-13131136131136432,0001,360
2016-12-12135136133134326,0001,340
2016-12-09135135131133513,0001,330
2016-12-08134136134136854,0001,360
2016-12-07130135130134674,0001,340
2016-12-06128130128130224,0001,300
2016-12-05129129127128111,0001,280
2016-12-02129129127129134,0001,290
2016-12-01129131129129262,0001,290
2016-11-30128129128128116,0001,280
2016-11-29129129128129135,0001,290
2016-11-28129130128129153,0001,290
2016-11-25130131128129412,0001,290
2016-11-24127129127129566,0001,290
2016-11-22126126125126159,0001,260
2016-11-21125126125126150,0001,260
2016-11-18124125123124213,0001,240
2016-11-1712412412312350,0001,230
2016-11-1612312412212499,0001,240
2016-11-15123123121122134,0001,220
2016-11-14121123118122214,0001,220
2016-11-11118122118121201,0001,210
2016-11-10124124115117409,0001,170
2016-11-09126126119120294,0001,200
2016-11-0812612612312488,0001,240
2016-11-0712312612312686,0001,260
2016-11-04124124122123110,0001,230
2016-11-0212612612512565,0001,250
2016-11-01131131128128310,0001,280
2016-10-31132133132132120,0001,320
2016-10-28131132131132140,0001,320
2016-10-27130131130130101,0001,300
2016-10-26128130128130206,0001,300
2016-10-25127128127128220,0001,280
2016-10-2412612712612642,0001,260
2016-10-2112612612512645,0001,260
2016-10-20123126123126195,0001,260
2016-10-1912412412312370,0001,230
2016-10-1812312412312441,0001,240
2016-10-1712212412212372,0001,230
2016-10-1412112212012259,0001,220
2016-10-1312312312112175,0001,210
2016-10-12125125122123184,0001,230
2016-10-1112212512212571,0001,250
2016-10-07124124121122132,0001,220
2016-10-06123124122124145,0001,240
2016-10-05121124121122114,0001,220
2016-10-04121123120121162,0001,210
2016-10-0312012112012138,0001,210
2016-09-3012012011911961,0001,190
2016-09-2912112112012184,0001,210
2016-09-2812112112012051,0001,200
2016-09-27120122118121148,0001,210
2016-09-26121121120121119,0001,210
2016-09-23121121119121102,0001,210
2016-09-21117121116121175,0001,210
2016-09-20116119116117121,0001,170
2016-09-1611711811711887,0001,180
2016-09-1511811811711729,0001,170
2016-09-1411911911811873,0001,180
2016-09-1312012112012025,0001,200
2016-09-12120121119121102,0001,210
2016-09-09120121119121100,0001,210
2016-09-0812112112012171,0001,210
2016-09-07119122119122120,0001,220
2016-09-06120121119121110,0001,210
2016-09-0512112111912081,0001,200
2016-09-0212012111912037,0001,200
2016-09-0111912111912093,0001,200
2016-08-31116119116118140,0001,180
2016-08-30114117114115129,0001,150
2016-08-29117117113114209,0001,140
2016-08-26117118116116115,0001,160
2016-08-25116118115117114,0001,170
2016-08-24112115112115161,0001,150
2016-08-23113114111111104,0001,110
2016-08-2211211311211363,0001,130
2016-08-1911111211111163,0001,110
2016-08-1811211311111175,0001,110
2016-08-17112114112112110,0001,120
2016-08-16115115112112113,0001,120
2016-08-1511211411211384,0001,130
2016-08-12116117113113162,0001,130
2016-08-10119120112115432,0001,150
2016-08-09122123119121128,0001,210
2016-08-08118125118123146,0001,230
2016-08-0511711811511795,0001,170
2016-08-04119119116117152,0001,170
2016-08-03121121116117234,0001,170
2016-08-02123123122122103,0001,220
2016-08-01125125123123137,0001,230
2016-07-29126126123126133,0001,260
2016-07-28130130125126274,0001,260
2016-07-27126129125127233,0001,270
2016-07-26130130124125469,0001,250
2016-07-251431531301323,343,0001,320
2016-07-221231451221402,788,0001,400
2016-07-21114121113120402,0001,200
2016-07-20113114112113102,0001,130
2016-07-1911211311111373,0001,130
2016-07-15110111109111118,0001,110
2016-07-14111111108109119,0001,090
2016-07-13112113111111152,0001,110
2016-07-12109111108110216,0001,100
2016-07-1110410710410798,0001,070
2016-07-0810510510210263,0001,020
2016-07-07105106104104127,0001,040
2016-07-06103105102105153,0001,050
2016-07-05107107104105142,0001,050
2016-07-0411011010710794,0001,070
2016-07-0110911110811050,0001,100
2016-06-3011011010810874,0001,080
2016-06-2911211210910985,0001,090
2016-06-28106112103109333,0001,090
2016-06-27104107104106134,0001,060
2016-06-24114114102104352,0001,040
2016-06-23111112109112135,0001,120
2016-06-2211211210911297,0001,120
2016-06-21112112110112132,0001,120
2016-06-20112112110112149,0001,120
2016-06-17109110106108304,0001,080
2016-06-16112112108109209,0001,090
2016-06-15110114109112179,0001,120
2016-06-14115115110112433,0001,120
2016-06-13122122116116293,0001,160
2016-06-10124125123124143,0001,240
2016-06-09123125123124108,0001,240
2016-06-0812512512312479,0001,240
2016-06-0712412512312569,0001,250
2016-06-06123124123124143,0001,240
2016-06-0312612712612772,0001,270
2016-06-0212812812612665,0001,260
2016-06-01128129127128132,0001,280
2016-05-31127129126129198,0001,290
2016-05-30125127125127158,0001,270
2016-05-2712412512412459,0001,240
2016-05-2612512612412472,0001,240
2016-05-25123125122124183,0001,240
2016-05-24125125122122149,0001,220
2016-05-23126127125125139,0001,250
2016-05-20123126123126134,0001,260
2016-05-19125126124125129,0001,250
2016-05-18127128125125234,0001,250
2016-05-17126127126126112,0001,260
2016-05-1612512712512693,0001,260
2016-05-13130130125125120,0001,250
2016-05-12128129127129135,0001,290
2016-05-11132132127127259,0001,270
2016-05-10129135129132176,0001,320
2016-05-0912812912812947,0001,290
2016-05-06128129127128103,0001,280
2016-05-02127129126127172,0001,270
2016-04-28137139133133175,0001,330
2016-04-2713613613413578,0001,350
2016-04-26139139136137198,0001,370
2016-04-25138139138139172,0001,390
2016-04-22137139137139164,0001,390
2016-04-21137138137138125,0001,380
2016-04-20138138135135198,0001,350
2016-04-19137138136138132,0001,380
2016-04-18133135131135169,0001,350
2016-04-15135137134135103,0001,350
2016-04-14135137135136183,0001,360
2016-04-13129135129132271,0001,320
2016-04-12123128123126161,0001,260
2016-04-1112612612112288,0001,220
2016-04-08119126119123260,0001,230
2016-04-07122124120122120,0001,220
2016-04-06120122119121162,0001,210
2016-04-05125126121121238,0001,210
2016-04-04127129126126171,0001,260
2016-04-01133133130130259,0001,300
2016-03-31135137132133200,0001,330
2016-03-30139139135135135,0001,350
2016-03-2914014013813979,0001,390
2016-03-28141142138142308,0001,420
2016-03-25141142140140115,0001,400
2016-03-24142142140140238,0001,400
2016-03-23143144141142210,0001,420
2016-03-22139142138142450,0001,420
2016-03-18138139134135194,0001,350
2016-03-17139141137138265,0001,380
2016-03-16140141139140114,0001,400
2016-03-15141143140141349,0001,410
2016-03-14140141139140197,0001,400
2016-03-11134138134138218,0001,380
2016-03-10134136133136213,0001,360
2016-03-09133133131132235,0001,320
2016-03-08137137131133312,0001,330
2016-03-07139139136138250,0001,380
2016-03-04127137127137403,0001,370
2016-03-03123127122127262,0001,270
2016-03-02123127122123525,0001,230
2016-03-01119120118120126,0001,200
2016-02-29121122119119225,0001,190
2016-02-26124124119120140,0001,200
2016-02-25121122112121326,0001,210
2016-02-24121122119119298,0001,190
2016-02-23125126121122329,0001,220
2016-02-22121125121124206,0001,240
2016-02-19126126121123238,0001,230
2016-02-18124127124127232,0001,270
2016-02-17123124119122240,0001,220
2016-02-16118125118120397,0001,200
2016-02-15116119113118536,0001,180
2016-02-12116116110110778,0001,100
2016-02-10138138119123926,0001,230
2016-02-09137138134136585,0001,360
2016-02-08138144136142367,0001,420
2016-02-05139139136138367,0001,380
2016-02-04142144138138594,0001,380
2016-02-03147148141142484,0001,420
2016-02-02151152149150128,0001,500
2016-02-01149152148151466,0001,510
2016-01-29145147142146431,0001,460
2016-01-28146146143144427,0001,440
2016-01-27147147145147305,0001,470
2016-01-26149149142143377,0001,430
2016-01-25147151147150252,0001,500
2016-01-22142148142147374,0001,470
2016-01-21141144135136656,0001,360
2016-01-20148149140140695,0001,400
2016-01-19148151145148366,0001,480
2016-01-18145149143148500,0001,480
2016-01-15155156148150633,0001,500
2016-01-14155155150154426,0001,540
2016-01-13153158153157466,0001,570
2016-01-12156158150150672,0001,500
2016-01-08158161156158585,0001,580
2016-01-07161164158159872,0001,590
2016-01-06168170165165353,0001,650
2016-01-05167172166168654,0001,680
2016-01-04170173167168508,0001,680

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