6989 北陸電気工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,734	1,756	1,734	1,746	16,500	1,746
2017-12-28	1,729	1,747	1,715	1,731	25,100	1,731
2017-12-27	1,685	1,719	1,685	1,716	18,300	1,716
2017-12-26	1,691	1,694	1,677	1,684	32,200	1,684
2017-12-25	1,728	1,728	1,695	1,701	27,100	1,701
2017-12-22	1,700	1,720	1,700	1,709	21,400	1,709
2017-12-21	1,715	1,715	1,690	1,707	14,600	1,707
2017-12-20	1,702	1,704	1,690	1,701	14,600	1,701
2017-12-19	1,740	1,740	1,701	1,702	11,000	1,702
2017-12-18	1,719	1,725	1,706	1,723	16,700	1,723
2017-12-15	1,690	1,692	1,669	1,679	33,300	1,679
2017-12-14	1,688	1,716	1,688	1,704	20,900	1,704
2017-12-13	1,738	1,738	1,690	1,703	23,400	1,703
2017-12-12	1,750	1,765	1,732	1,744	23,400	1,744
2017-12-11	1,755	1,768	1,739	1,749	10,900	1,749
2017-12-08	1,736	1,750	1,732	1,750	27,100	1,750
2017-12-07	1,744	1,760	1,728	1,736	23,500	1,736
2017-12-06	1,771	1,771	1,711	1,713	40,700	1,713
2017-12-05	1,764	1,776	1,733	1,771	31,000	1,771
2017-12-04	1,803	1,814	1,781	1,783	24,200	1,783
2017-12-01	1,814	1,837	1,804	1,808	24,000	1,808
2017-11-30	1,845	1,848	1,786	1,823	71,800	1,823
2017-11-29	1,911	1,911	1,861	1,873	60,300	1,873
2017-11-28	1,848	1,939	1,843	1,919	125,300	1,919
2017-11-27	1,860	1,860	1,803	1,830	62,100	1,830
2017-11-24	1,815	1,860	1,810	1,859	78,500	1,859
2017-11-22	1,810	1,827	1,810	1,818	29,000	1,818
2017-11-21	1,830	1,840	1,806	1,823	24,600	1,823
2017-11-20	1,802	1,842	1,802	1,817	29,000	1,817
2017-11-17	1,833	1,864	1,801	1,820	82,200	1,820
2017-11-16	1,780	1,835	1,779	1,813	74,300	1,813
2017-11-15	1,821	1,828	1,751	1,780	116,900	1,780
2017-11-13	1,717	1,820	1,681	1,811	368,600	1,811
2017-11-10	1,551	1,584	1,547	1,575	19,200	1,575
2017-11-09	1,575	1,598	1,551	1,569	55,300	1,569
2017-11-08	1,595	1,599	1,576	1,599	16,200	1,599
2017-11-07	1,586	1,600	1,577	1,597	18,800	1,597
2017-11-06	1,600	1,611	1,590	1,590	21,500	1,590
2017-11-02	1,580	1,597	1,575	1,596	57,800	1,596
2017-11-01	1,565	1,580	1,557	1,578	51,000	1,578
2017-10-31	1,555	1,570	1,549	1,560	18,900	1,560
2017-10-30	1,558	1,578	1,550	1,553	34,300	1,553
2017-10-27	1,560	1,560	1,546	1,555	20,800	1,555
2017-10-26	1,532	1,558	1,531	1,544	39,000	1,544
2017-10-25	1,530	1,537	1,525	1,529	27,800	1,529
2017-10-24	1,537	1,537	1,515	1,530	15,600	1,530
2017-10-23	1,510	1,537	1,510	1,531	27,000	1,531
2017-10-20	1,502	1,528	1,500	1,514	28,600	1,514
2017-10-19	1,506	1,521	1,505	1,513	14,300	1,513
2017-10-18	1,517	1,517	1,502	1,514	14,900	1,514
2017-10-17	1,530	1,530	1,509	1,512	51,400	1,512
2017-10-16	1,529	1,535	1,510	1,526	12,500	1,526
2017-10-13	1,534	1,534	1,520	1,525	10,900	1,525
2017-10-12	1,549	1,549	1,530	1,537	18,500	1,537
2017-10-11	1,574	1,574	1,542	1,548	10,500	1,548
2017-10-10	1,558	1,570	1,548	1,562	15,000	1,562
2017-10-06	1,523	1,562	1,523	1,558	21,300	1,558
2017-10-05	1,562	1,567	1,519	1,534	48,400	1,534
2017-10-04	1,574	1,577	1,565	1,565	12,300	1,565
2017-10-03	1,585	1,585	1,562	1,579	13,800	1,579
2017-10-02	1,572	1,587	1,551	1,578	15,700	1,578
2017-09-29	1,571	1,585	1,561	1,579	20,300	1,579
2017-09-28	1,558	1,586	1,553	1,574	36,800	1,574
2017-09-27	1,523	1,565	1,522	1,552	30,300	1,552
2017-09-26	152	153	151	153	178,000	1,530
2017-09-25	151	153	151	151	163,000	1,510
2017-09-22	154	155	151	151	225,000	1,510
2017-09-21	153	155	153	153	244,000	1,530
2017-09-20	157	158	154	155	209,000	1,550
2017-09-19	159	159	155	158	591,000	1,580
2017-09-15	155	157	153	156	336,000	1,560
2017-09-14	154	161	150	155	1,055,000	1,550
2017-09-13	149	157	149	155	761,000	1,550
2017-09-12	148	150	141	150	644,000	1,500
2017-09-11	143	147	143	147	124,000	1,470
2017-09-08	144	145	143	143	255,000	1,430
2017-09-07	144	145	142	143	223,000	1,430
2017-09-06	139	142	138	142	148,000	1,420
2017-09-05	144	145	140	141	390,000	1,410
2017-09-04	146	146	143	144	196,000	1,440
2017-09-01	146	148	143	147	335,000	1,470
2017-08-31	147	148	145	145	234,000	1,450
2017-08-30	147	148	146	147	79,000	1,470
2017-08-29	146	147	146	146	73,000	1,460
2017-08-28	147	148	146	148	165,000	1,480
2017-08-25	148	148	146	147	150,000	1,470
2017-08-24	146	148	146	148	146,000	1,480
2017-08-23	147	151	146	146	297,000	1,460
2017-08-22	145	147	144	145	124,000	1,450
2017-08-21	146	147	144	145	119,000	1,450
2017-08-18	146	147	145	146	171,000	1,460
2017-08-17	145	149	145	148	189,000	1,480
2017-08-16	144	146	144	146	70,000	1,460
2017-08-15	143	146	143	143	324,000	1,430
2017-08-14	143	146	139	143	422,000	1,430
2017-08-10	158	158	147	148	588,000	1,480
2017-08-09	159	159	155	158	439,000	1,580
2017-08-08	159	159	156	158	206,000	1,580
2017-08-07	156	158	156	158	118,000	1,580
2017-08-04	155	156	153	154	188,000	1,540
2017-08-03	159	159	152	155	392,000	1,550
2017-08-02	155	159	154	159	406,000	1,590
2017-08-01	163	163	149	155	1,117,000	1,550
2017-07-31	160	167	160	163	1,124,000	1,630
2017-07-28	160	160	158	159	509,000	1,590
2017-07-27	159	159	158	159	211,000	1,590
2017-07-26	159	160	157	159	348,000	1,590
2017-07-25	159	160	158	160	354,000	1,600
2017-07-24	158	159	157	159	399,000	1,590
2017-07-21	159	163	157	158	952,000	1,580
2017-07-20	155	160	155	160	1,116,000	1,600
2017-07-19	154	154	151	151	523,000	1,510
2017-07-18	152	155	151	154	1,003,000	1,540
2017-07-14	143	150	143	149	547,000	1,490
2017-07-13	144	147	142	143	516,000	1,430
2017-07-12	144	145	143	144	550,000	1,440
2017-07-11	140	144	140	144	536,000	1,440
2017-07-10	141	141	139	139	297,000	1,390
2017-07-07	137	140	137	139	312,000	1,390
2017-07-06	139	139	138	138	231,000	1,380
2017-07-05	138	139	137	139	186,000	1,390
2017-07-04	139	139	137	137	149,000	1,370
2017-07-03	137	139	137	139	108,000	1,390
2017-06-30	137	137	136	137	255,000	1,370
2017-06-29	137	138	137	138	125,000	1,380
2017-06-28	139	139	136	136	278,000	1,360
2017-06-27	139	139	137	139	149,000	1,390
2017-06-26	138	138	137	138	82,000	1,380
2017-06-23	141	141	137	138	396,000	1,380
2017-06-22	140	143	140	141	332,000	1,410
2017-06-21	137	140	136	139	270,000	1,390
2017-06-20	137	138	136	136	296,000	1,360
2017-06-19	137	137	136	137	111,000	1,370
2017-06-16	135	135	135	135	113,000	1,350
2017-06-15	135	136	135	135	85,000	1,350
2017-06-14	136	137	136	136	46,000	1,360
2017-06-13	136	136	135	136	176,000	1,360
2017-06-12	136	136	135	135	115,000	1,350
2017-06-09	136	137	134	137	276,000	1,370
2017-06-08	135	138	135	138	108,000	1,380
2017-06-07	136	136	134	135	144,000	1,350
2017-06-06	138	138	136	137	107,000	1,370
2017-06-05	139	140	138	138	107,000	1,380
2017-06-02	141	141	139	140	282,000	1,400
2017-06-01	140	141	139	140	101,000	1,400
2017-05-31	139	140	138	139	73,000	1,390
2017-05-30	139	139	138	139	82,000	1,390
2017-05-29	139	141	138	139	219,000	1,390
2017-05-26	141	141	139	139	183,000	1,390
2017-05-25	142	144	140	141	402,000	1,410
2017-05-24	140	145	140	142	717,000	1,420
2017-05-23	135	140	135	140	284,000	1,400
2017-05-22	134	137	134	135	124,000	1,350
2017-05-19	132	133	132	133	80,000	1,330
2017-05-18	132	132	131	131	123,000	1,310
2017-05-17	138	138	135	135	178,000	1,350
2017-05-16	139	140	138	139	115,000	1,390
2017-05-15	141	141	138	138	225,000	1,380
2017-05-12	142	142	140	141	212,000	1,410
2017-05-11	142	142	139	142	392,000	1,420
2017-05-10	139	142	138	141	343,000	1,410
2017-05-09	139	140	138	138	84,000	1,380
2017-05-08	140	140	137	139	236,000	1,390
2017-05-02	138	139	137	139	111,000	1,390
2017-05-01	134	140	133	139	258,000	1,390
2017-04-28	132	133	132	133	116,000	1,330
2017-04-27	135	135	132	132	118,000	1,320
2017-04-26	131	135	131	135	151,000	1,350
2017-04-25	127	131	127	130	116,000	1,300
2017-04-24	128	129	127	129	120,000	1,290
2017-04-21	126	128	126	128	127,000	1,280
2017-04-20	125	127	124	124	108,000	1,240
2017-04-19	125	126	124	125	62,000	1,250
2017-04-18	125	126	124	125	133,000	1,250
2017-04-17	124	125	124	124	45,000	1,240
2017-04-14	122	125	122	124	121,000	1,240
2017-04-13	124	125	123	123	134,000	1,230
2017-04-12	127	127	125	126	111,000	1,260
2017-04-11	127	129	127	127	111,000	1,270
2017-04-10	127	128	127	127	74,000	1,270
2017-04-07	126	129	126	126	216,000	1,260
2017-04-06	130	130	126	126	203,000	1,260
2017-04-05	132	133	129	130	164,000	1,300
2017-04-04	135	135	132	133	205,000	1,330
2017-04-03	137	137	135	136	136,000	1,360
2017-03-31	138	138	137	137	106,000	1,370
2017-03-30	140	141	138	138	106,000	1,380
2017-03-29	140	142	140	141	75,000	1,410
2017-03-28	139	140	139	140	94,000	1,400
2017-03-27	139	139	137	138	143,000	1,380
2017-03-24	137	140	137	139	108,000	1,390
2017-03-23	140	140	136	136	395,000	1,360
2017-03-22	141	142	140	141	144,000	1,410
2017-03-21	143	143	141	141	127,000	1,410
2017-03-17	141	143	140	143	179,000	1,430
2017-03-16	142	142	140	142	148,000	1,420
2017-03-15	143	143	141	142	79,000	1,420
2017-03-14	142	143	141	143	98,000	1,430
2017-03-13	142	142	141	142	55,000	1,420
2017-03-10	139	142	139	142	141,000	1,420
2017-03-09	140	141	140	141	35,000	1,410
2017-03-08	141	141	140	140	137,000	1,400
2017-03-07	141	141	140	141	62,000	1,410
2017-03-06	142	142	141	141	52,000	1,410
2017-03-03	141	142	141	142	172,000	1,420
2017-03-02	141	142	140	141	160,000	1,410
2017-03-01	141	141	140	141	89,000	1,410
2017-02-28	139	141	139	141	116,000	1,410
2017-02-27	140	140	139	139	96,000	1,390
2017-02-24	141	141	140	140	80,000	1,400
2017-02-23	142	142	141	141	39,000	1,410
2017-02-22	142	142	140	141	187,000	1,410
2017-02-21	142	144	142	142	299,000	1,420
2017-02-20	141	142	141	142	187,000	1,420
2017-02-17	143	143	140	140	166,000	1,400
2017-02-16	140	143	139	143	196,000	1,430
2017-02-15	141	142	139	140	278,000	1,400
2017-02-14	141	141	140	140	141,000	1,400
2017-02-13	140	141	140	141	172,000	1,410
2017-02-10	140	141	137	141	291,000	1,410
2017-02-09	138	140	138	139	118,000	1,390
2017-02-08	138	139	138	139	66,000	1,390
2017-02-07	139	139	138	138	61,000	1,380
2017-02-06	139	139	138	138	65,000	1,380
2017-02-03	139	141	138	138	172,000	1,380
2017-02-02	140	141	138	139	290,000	1,390
2017-02-01	138	140	136	138	329,000	1,380
2017-01-31	139	139	137	139	219,000	1,390
2017-01-30	139	140	137	139	120,000	1,390
2017-01-27	139	139	138	139	102,000	1,390
2017-01-26	137	138	137	138	146,000	1,380
2017-01-25	136	137	136	136	137,000	1,360
2017-01-24	135	136	135	136	108,000	1,360
2017-01-23	135	136	135	135	158,000	1,350
2017-01-20	135	136	134	135	149,000	1,350
2017-01-19	134	136	134	136	160,000	1,360
2017-01-18	132	134	132	133	199,000	1,330
2017-01-17	137	138	134	135	281,000	1,350
2017-01-16	141	141	135	138	221,000	1,380
2017-01-13	137	140	137	139	287,000	1,390
2017-01-12	141	141	138	139	249,000	1,390
2017-01-11	141	142	140	141	103,000	1,410
2017-01-10	141	144	140	140	291,000	1,400
2017-01-06	137	143	136	141	693,000	1,410
2017-01-05	137	137	136	137	165,000	1,370
2017-01-04	136	136	134	136	295,000	1,360

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