6989 北陸電気工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	931	939	915	930	12,600	930
2018-12-27	906	931	888	931	26,700	931
2018-12-26	849	855	828	851	27,700	851
2018-12-25	860	860	815	819	42,100	819
2018-12-21	913	915	883	887	61,500	887
2018-12-20	946	967	920	923	44,300	923
2018-12-19	967	979	956	961	20,300	961
2018-12-18	977	984	967	971	28,500	971
2018-12-17	990	1,008	983	989	19,600	989
2018-12-14	1,010	1,010	985	998	20,100	998
2018-12-13	1,005	1,030	1,005	1,013	21,600	1,013
2018-12-12	987	1,023	986	1,012	18,000	1,012
2018-12-11	993	995	968	972	33,800	972
2018-12-10	1,023	1,023	990	991	19,800	991
2018-12-07	1,030	1,030	1,017	1,024	17,200	1,024
2018-12-06	1,036	1,042	1,020	1,025	23,200	1,025
2018-12-05	1,042	1,056	1,033	1,036	18,900	1,036
2018-12-04	1,088	1,094	1,054	1,057	19,100	1,057
2018-12-03	1,076	1,100	1,070	1,095	14,500	1,095
2018-11-30	1,084	1,092	1,063	1,076	15,100	1,076
2018-11-29	1,112	1,112	1,087	1,087	10,800	1,087
2018-11-28	1,080	1,110	1,080	1,109	16,600	1,109
2018-11-27	1,083	1,087	1,064	1,080	13,600	1,080
2018-11-26	1,031	1,071	1,031	1,069	13,300	1,069
2018-11-22	1,055	1,063	1,030	1,036	22,800	1,036
2018-11-21	1,055	1,060	1,051	1,053	21,100	1,053
2018-11-20	1,068	1,068	1,060	1,068	11,400	1,068
2018-11-19	1,072	1,100	1,072	1,091	10,300	1,091
2018-11-16	1,070	1,091	1,061	1,078	18,400	1,078
2018-11-15	1,081	1,095	1,072	1,082	21,600	1,082
2018-11-14	1,090	1,095	1,077	1,084	25,300	1,084
2018-11-13	1,080	1,110	1,080	1,089	19,500	1,089
2018-11-12	1,102	1,118	1,085	1,102	28,900	1,102
2018-11-09	1,168	1,194	1,132	1,132	22,400	1,132
2018-11-08	1,184	1,196	1,177	1,192	18,600	1,192
2018-11-07	1,176	1,204	1,161	1,168	17,600	1,168
2018-11-06	1,173	1,197	1,161	1,181	17,200	1,181
2018-11-05	1,170	1,181	1,162	1,164	11,300	1,164
2018-11-02	1,154	1,173	1,141	1,170	27,300	1,170
2018-11-01	1,131	1,168	1,131	1,158	16,500	1,158
2018-10-31	1,108	1,150	1,101	1,150	15,400	1,150
2018-10-30	1,060	1,121	1,057	1,108	43,300	1,108
2018-10-29	1,084	1,095	1,053	1,059	20,900	1,059
2018-10-26	1,100	1,112	1,079	1,084	24,100	1,084
2018-10-25	1,120	1,123	1,078	1,078	43,600	1,078
2018-10-24	1,164	1,169	1,148	1,157	15,400	1,157
2018-10-23	1,185	1,186	1,161	1,162	15,600	1,162
2018-10-22	1,178	1,200	1,175	1,188	8,200	1,188
2018-10-19	1,193	1,193	1,177	1,183	9,500	1,183
2018-10-18	1,200	1,210	1,195	1,200	10,700	1,200
2018-10-17	1,201	1,226	1,198	1,209	12,800	1,209
2018-10-16	1,173	1,203	1,173	1,192	9,200	1,192
2018-10-15	1,201	1,230	1,181	1,182	20,500	1,182
2018-10-12	1,183	1,219	1,177	1,208	14,100	1,208
2018-10-11	1,200	1,200	1,171	1,183	28,500	1,183
2018-10-10	1,225	1,231	1,211	1,218	8,700	1,218
2018-10-09	1,230	1,231	1,210	1,213	17,400	1,213
2018-10-05	1,253	1,255	1,236	1,238	11,500	1,238
2018-10-04	1,242	1,260	1,242	1,256	7,700	1,256
2018-10-03	1,258	1,261	1,233	1,233	16,200	1,233
2018-10-02	1,292	1,298	1,265	1,267	15,100	1,267
2018-10-01	1,298	1,310	1,284	1,289	13,500	1,289
2018-09-28	1,311	1,314	1,270	1,311	12,700	1,311
2018-09-27	1,319	1,324	1,296	1,307	9,800	1,307
2018-09-26	1,291	1,328	1,291	1,325	15,700	1,325
2018-09-25	1,287	1,302	1,279	1,302	23,800	1,302
2018-09-21	1,270	1,289	1,269	1,287	13,100	1,287
2018-09-20	1,251	1,259	1,243	1,256	10,500	1,256
2018-09-19	1,252	1,263	1,247	1,251	12,800	1,251
2018-09-18	1,239	1,250	1,182	1,250	29,700	1,250
2018-09-14	1,166	1,219	1,166	1,203	36,800	1,203
2018-09-13	1,158	1,176	1,154	1,156	12,300	1,156
2018-09-12	1,180	1,180	1,158	1,161	19,400	1,161
2018-09-11	1,173	1,189	1,173	1,187	8,300	1,187
2018-09-10	1,172	1,185	1,172	1,182	14,000	1,182
2018-09-07	1,172	1,184	1,171	1,176	11,800	1,176
2018-09-06	1,182	1,198	1,172	1,173	20,200	1,173
2018-09-05	1,193	1,196	1,184	1,186	24,400	1,186
2018-09-04	1,199	1,203	1,195	1,201	7,300	1,201
2018-09-03	1,245	1,245	1,156	1,199	33,200	1,199
2018-08-31	1,224	1,255	1,220	1,245	16,700	1,245
2018-08-30	1,238	1,239	1,221	1,235	10,000	1,235
2018-08-29	1,224	1,242	1,223	1,238	7,300	1,238
2018-08-28	1,216	1,226	1,215	1,215	7,000	1,215
2018-08-27	1,210	1,219	1,200	1,214	29,500	1,214
2018-08-24	1,221	1,228	1,210	1,211	21,400	1,211
2018-08-23	1,222	1,224	1,216	1,221	6,200	1,221
2018-08-22	1,195	1,223	1,195	1,210	7,200	1,210
2018-08-21	1,218	1,218	1,195	1,200	9,300	1,200
2018-08-20	1,238	1,239	1,218	1,222	5,000	1,222
2018-08-17	1,228	1,241	1,217	1,239	6,700	1,239
2018-08-16	1,218	1,222	1,210	1,219	21,800	1,219
2018-08-15	1,225	1,229	1,211	1,221	6,300	1,221
2018-08-14	1,206	1,231	1,206	1,230	10,200	1,230
2018-08-13	1,199	1,228	1,198	1,211	16,700	1,211
2018-08-10	1,261	1,265	1,212	1,213	22,600	1,213
2018-08-09	1,297	1,297	1,255	1,260	9,300	1,260
2018-08-08	1,313	1,319	1,297	1,298	8,500	1,298
2018-08-07	1,282	1,313	1,281	1,312	13,800	1,312
2018-08-06	1,311	1,315	1,280	1,281	8,100	1,281
2018-08-03	1,298	1,329	1,290	1,323	28,800	1,323
2018-08-02	1,297	1,303	1,283	1,292	10,100	1,292
2018-08-01	1,275	1,304	1,274	1,293	12,200	1,293
2018-07-31	1,299	1,299	1,268	1,273	18,000	1,273
2018-07-30	1,300	1,305	1,285	1,299	24,000	1,299
2018-07-27	1,257	1,284	1,256	1,282	17,100	1,282
2018-07-26	1,237	1,259	1,234	1,255	11,900	1,255
2018-07-25	1,223	1,232	1,223	1,229	5,300	1,229
2018-07-24	1,204	1,215	1,203	1,214	10,400	1,214
2018-07-23	1,206	1,217	1,203	1,203	6,600	1,203
2018-07-20	1,217	1,225	1,205	1,208	9,900	1,208
2018-07-19	1,226	1,230	1,223	1,227	4,600	1,227
2018-07-18	1,219	1,227	1,216	1,220	9,400	1,220
2018-07-17	1,206	1,209	1,202	1,205	7,800	1,205
2018-07-13	1,209	1,210	1,179	1,202	40,100	1,202
2018-07-12	1,206	1,215	1,205	1,207	3,300	1,207
2018-07-11	1,233	1,233	1,200	1,205	12,500	1,205
2018-07-10	1,252	1,252	1,231	1,231	23,600	1,231
2018-07-09	1,220	1,256	1,220	1,247	10,300	1,247
2018-07-06	1,191	1,235	1,191	1,228	12,400	1,228
2018-07-05	1,204	1,212	1,185	1,185	23,100	1,185
2018-07-04	1,203	1,205	1,194	1,203	26,700	1,203
2018-07-03	1,225	1,229	1,202	1,209	14,100	1,209
2018-07-02	1,237	1,256	1,227	1,227	9,400	1,227
2018-06-29	1,235	1,248	1,224	1,237	8,200	1,237
2018-06-28	1,229	1,235	1,220	1,235	12,500	1,235
2018-06-27	1,222	1,234	1,219	1,228	7,300	1,228
2018-06-26	1,220	1,226	1,201	1,219	23,500	1,219
2018-06-25	1,251	1,251	1,226	1,231	8,700	1,231
2018-06-22	1,257	1,257	1,238	1,253	14,500	1,253
2018-06-21	1,269	1,272	1,251	1,257	18,000	1,257
2018-06-20	1,264	1,273	1,201	1,269	39,600	1,269
2018-06-19	1,285	1,295	1,273	1,274	15,100	1,274
2018-06-18	1,309	1,314	1,283	1,286	17,200	1,286
2018-06-15	1,319	1,321	1,308	1,309	11,800	1,309
2018-06-14	1,344	1,344	1,314	1,318	11,800	1,318
2018-06-13	1,313	1,324	1,311	1,321	6,100	1,321
2018-06-12	1,338	1,339	1,310	1,316	10,300	1,316
2018-06-11	1,341	1,349	1,333	1,335	7,600	1,335
2018-06-08	1,328	1,350	1,328	1,341	12,500	1,341
2018-06-07	1,315	1,351	1,315	1,340	16,600	1,340
2018-06-06	1,306	1,323	1,301	1,315	7,900	1,315
2018-06-05	1,339	1,339	1,299	1,306	18,200	1,306
2018-06-04	1,324	1,344	1,320	1,339	14,500	1,339
2018-06-01	1,312	1,326	1,297	1,322	23,100	1,322
2018-05-31	1,303	1,313	1,296	1,304	12,500	1,304
2018-05-30	1,290	1,293	1,278	1,293	17,000	1,293
2018-05-29	1,316	1,322	1,291	1,296	25,200	1,296
2018-05-28	1,328	1,329	1,312	1,316	20,200	1,316
2018-05-25	1,332	1,334	1,324	1,328	12,200	1,328
2018-05-24	1,362	1,362	1,333	1,342	22,200	1,342
2018-05-23	1,373	1,373	1,346	1,362	20,800	1,362
2018-05-22	1,387	1,387	1,361	1,373	17,000	1,373
2018-05-21	1,358	1,393	1,353	1,391	28,300	1,391
2018-05-18	1,329	1,354	1,329	1,353	18,000	1,353
2018-05-17	1,319	1,337	1,316	1,333	17,700	1,333
2018-05-16	1,329	1,329	1,316	1,321	26,600	1,321
2018-05-15	1,331	1,339	1,320	1,327	43,600	1,327
2018-05-14	1,361	1,362	1,315	1,328	95,300	1,328
2018-05-11	1,421	1,421	1,355	1,359	92,900	1,359
2018-05-10	1,565	1,577	1,387	1,420	88,600	1,420
2018-05-09	1,548	1,556	1,537	1,553	20,400	1,553
2018-05-08	1,520	1,543	1,512	1,535	15,500	1,535
2018-05-07	1,511	1,518	1,499	1,518	14,000	1,518
2018-05-02	1,490	1,504	1,490	1,504	7,800	1,504
2018-05-01	1,485	1,499	1,480	1,485	13,300	1,485
2018-04-27	1,510	1,510	1,476	1,485	15,800	1,485
2018-04-26	1,480	1,507	1,480	1,502	18,400	1,502
2018-04-25	1,504	1,505	1,474	1,478	27,100	1,478
2018-04-24	1,514	1,514	1,500	1,504	14,000	1,504
2018-04-23	1,505	1,514	1,494	1,494	11,800	1,494
2018-04-20	1,515	1,515	1,505	1,508	10,400	1,508
2018-04-19	1,515	1,523	1,502	1,516	15,100	1,516
2018-04-18	1,483	1,513	1,480	1,502	22,500	1,502
2018-04-17	1,510	1,510	1,465	1,477	26,900	1,477
2018-04-16	1,535	1,535	1,489	1,501	9,300	1,501
2018-04-13	1,489	1,515	1,482	1,515	15,200	1,515
2018-04-12	1,495	1,500	1,474	1,478	10,500	1,478
2018-04-11	1,499	1,509	1,490	1,497	12,500	1,497
2018-04-10	1,476	1,494	1,452	1,489	18,600	1,489
2018-04-09	1,475	1,483	1,462	1,479	18,300	1,479
2018-04-06	1,497	1,510	1,480	1,489	27,000	1,489
2018-04-05	1,520	1,520	1,491	1,501	12,200	1,501
2018-04-04	1,512	1,516	1,487	1,506	17,600	1,506
2018-04-03	1,506	1,516	1,495	1,513	9,900	1,513
2018-03-30	1,517	1,519	1,499	1,512	13,000	1,512
2018-03-29	1,510	1,510	1,470	1,492	14,100	1,492
2018-03-28	1,505	1,508	1,470	1,501	17,100	1,501
2018-03-27	1,488	1,524	1,476	1,524	24,500	1,524
2018-03-26	1,444	1,454	1,400	1,453	34,300	1,453
2018-03-23	1,495	1,495	1,455	1,461	42,800	1,461
2018-03-22	1,530	1,541	1,514	1,528	21,400	1,528
2018-03-20	1,505	1,534	1,482	1,530	30,300	1,530
2018-03-19	1,571	1,571	1,506	1,521	44,000	1,521
2018-03-16	1,596	1,596	1,568	1,578	17,100	1,578
2018-03-15	1,607	1,607	1,573	1,589	14,300	1,589
2018-03-14	1,564	1,611	1,564	1,597	19,400	1,597
2018-03-13	1,576	1,591	1,565	1,586	21,400	1,586
2018-03-12	1,596	1,602	1,558	1,576	20,500	1,576
2018-03-09	1,572	1,592	1,544	1,556	27,600	1,556
2018-03-08	1,556	1,562	1,541	1,545	11,200	1,545
2018-03-07	1,550	1,559	1,521	1,532	47,800	1,532
2018-03-06	1,570	1,588	1,550	1,557	55,300	1,557
2018-03-05	1,668	1,668	1,549	1,549	75,000	1,549
2018-03-02	1,677	1,687	1,669	1,679	16,400	1,679
2018-03-01	1,752	1,753	1,699	1,717	28,800	1,717
2018-02-28	1,772	1,772	1,745	1,753	30,400	1,753
2018-02-27	1,781	1,783	1,764	1,774	19,400	1,774
2018-02-26	1,794	1,800	1,750	1,764	21,000	1,764
2018-02-23	1,689	1,768	1,689	1,763	39,000	1,763
2018-02-22	1,666	1,679	1,651	1,673	21,700	1,673
2018-02-21	1,668	1,684	1,655	1,669	14,200	1,669
2018-02-20	1,680	1,680	1,649	1,668	12,900	1,668
2018-02-19	1,627	1,696	1,627	1,689	34,600	1,689
2018-02-16	1,620	1,650	1,610	1,621	33,500	1,621
2018-02-15	1,610	1,624	1,581	1,617	27,300	1,617
2018-02-14	1,651	1,657	1,575	1,589	54,900	1,589
2018-02-13	1,729	1,741	1,658	1,665	59,500	1,665
2018-02-09	1,635	1,733	1,630	1,691	82,000	1,691
2018-02-08	1,710	1,751	1,699	1,734	52,200	1,734
2018-02-07	1,744	1,757	1,700	1,700	73,200	1,700
2018-02-06	1,690	1,708	1,629	1,689	108,200	1,689
2018-02-05	1,850	1,856	1,815	1,827	53,100	1,827
2018-02-02	1,927	1,933	1,892	1,906	33,800	1,906
2018-02-01	1,907	1,932	1,903	1,924	25,000	1,924
2018-01-31	1,883	1,924	1,870	1,894	39,000	1,894
2018-01-30	1,954	1,963	1,890	1,908	58,600	1,908
2018-01-29	1,908	1,965	1,900	1,954	85,700	1,954
2018-01-26	1,846	1,905	1,845	1,896	55,700	1,896
2018-01-25	1,832	1,840	1,825	1,835	24,700	1,835
2018-01-24	1,868	1,875	1,828	1,844	41,700	1,844
2018-01-23	1,880	1,886	1,858	1,868	27,600	1,868
2018-01-22	1,838	1,895	1,830	1,879	72,400	1,879
2018-01-19	1,802	1,821	1,802	1,812	29,300	1,812
2018-01-18	1,817	1,820	1,789	1,804	31,700	1,804
2018-01-17	1,781	1,810	1,764	1,801	30,200	1,801
2018-01-16	1,764	1,788	1,764	1,781	17,300	1,781
2018-01-15	1,746	1,766	1,746	1,764	19,400	1,764
2018-01-12	1,757	1,766	1,742	1,742	16,300	1,742
2018-01-11	1,746	1,756	1,735	1,756	13,300	1,756
2018-01-10	1,763	1,772	1,750	1,750	11,400	1,750
2018-01-09	1,770	1,793	1,745	1,759	43,600	1,759
2018-01-05	1,774	1,774	1,750	1,759	16,200	1,759
2018-01-04	1,767	1,791	1,766	1,774	29,300	1,774

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