6989 北陸電気工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,162	1,206	1,157	1,206	20,000	1,206
2019-12-27	1,162	1,165	1,153	1,165	16,500	1,165
2019-12-26	1,151	1,157	1,139	1,153	26,000	1,153
2019-12-25	1,137	1,145	1,127	1,145	17,100	1,145
2019-12-24	1,147	1,151	1,132	1,138	18,700	1,138
2019-12-23	1,153	1,170	1,146	1,147	13,700	1,147
2019-12-20	1,166	1,172	1,147	1,153	17,200	1,153
2019-12-19	1,162	1,174	1,152	1,173	10,600	1,173
2019-12-18	1,191	1,191	1,152	1,156	32,200	1,156
2019-12-17	1,181	1,207	1,173	1,204	30,000	1,204
2019-12-16	1,175	1,182	1,155	1,170	20,800	1,170
2019-12-13	1,157	1,181	1,153	1,173	51,400	1,173
2019-12-12	1,130	1,142	1,122	1,134	14,600	1,134
2019-12-11	1,129	1,133	1,123	1,127	8,300	1,127
2019-12-10	1,143	1,146	1,127	1,135	18,700	1,135
2019-12-09	1,138	1,150	1,134	1,139	15,000	1,139
2019-12-06	1,131	1,146	1,128	1,132	11,200	1,132
2019-12-05	1,120	1,130	1,116	1,128	9,000	1,128
2019-12-04	1,115	1,115	1,101	1,109	6,500	1,109
2019-12-03	1,120	1,125	1,105	1,121	11,300	1,121
2019-12-02	1,126	1,135	1,120	1,124	13,200	1,124
2019-11-29	1,125	1,130	1,119	1,126	7,100	1,126
2019-11-28	1,132	1,132	1,112	1,118	9,100	1,118
2019-11-27	1,127	1,133	1,108	1,132	7,500	1,132
2019-11-26	1,133	1,135	1,110	1,110	16,100	1,110
2019-11-25	1,121	1,130	1,114	1,124	7,500	1,124
2019-11-22	1,098	1,123	1,098	1,111	7,300	1,111
2019-11-21	1,105	1,105	1,077	1,096	11,800	1,096
2019-11-20	1,118	1,118	1,103	1,104	6,700	1,104
2019-11-19	1,120	1,123	1,113	1,115	9,400	1,115
2019-11-18	1,145	1,145	1,107	1,113	15,800	1,113
2019-11-15	1,112	1,143	1,112	1,140	13,700	1,140
2019-11-14	1,150	1,151	1,112	1,116	16,600	1,116
2019-11-13	1,170	1,170	1,138	1,150	12,800	1,150
2019-11-12	1,183	1,183	1,175	1,175	9,100	1,175
2019-11-11	1,179	1,195	1,169	1,180	24,600	1,180
2019-11-08	1,190	1,195	1,164	1,183	33,900	1,183
2019-11-07	1,165	1,177	1,159	1,171	11,600	1,171
2019-11-06	1,165	1,170	1,151	1,166	12,200	1,166
2019-11-05	1,172	1,188	1,160	1,164	19,100	1,164
2019-11-01	1,147	1,157	1,120	1,157	14,900	1,157
2019-10-31	1,163	1,175	1,159	1,166	12,900	1,166
2019-10-30	1,195	1,195	1,151	1,163	55,300	1,163
2019-10-29	1,215	1,238	1,181	1,195	34,800	1,195
2019-10-28	1,138	1,222	1,138	1,209	64,100	1,209
2019-10-25	1,120	1,140	1,117	1,137	20,100	1,137
2019-10-24	1,122	1,128	1,114	1,120	21,200	1,120
2019-10-23	1,127	1,130	1,117	1,122	12,100	1,122
2019-10-21	1,119	1,129	1,116	1,127	14,400	1,127
2019-10-18	1,135	1,135	1,101	1,117	19,400	1,117
2019-10-17	1,118	1,126	1,115	1,122	11,100	1,122
2019-10-16	1,140	1,147	1,117	1,136	25,900	1,136
2019-10-15	1,101	1,150	1,083	1,127	38,300	1,127
2019-10-11	1,119	1,128	1,073	1,077	108,300	1,077
2019-10-10	1,030	1,233	1,029	1,131	661,600	1,131
2019-10-09	1,026	1,030	1,007	1,030	5,600	1,030
2019-10-08	1,015	1,037	1,015	1,030	8,800	1,030
2019-10-07	1,027	1,027	1,009	1,016	7,700	1,016
2019-10-04	1,031	1,031	1,009	1,022	3,800	1,022
2019-10-03	1,025	1,032	1,007	1,032	4,000	1,032
2019-10-02	1,040	1,043	1,025	1,038	5,000	1,038
2019-10-01	1,032	1,044	1,031	1,042	6,200	1,042
2019-09-30	1,047	1,047	1,024	1,031	7,300	1,031
2019-09-27	1,036	1,046	1,023	1,046	13,800	1,046
2019-09-26	1,037	1,045	1,029	1,036	13,300	1,036
2019-09-25	1,024	1,039	1,000	1,039	8,200	1,039
2019-09-24	999	1,024	999	1,024	9,400	1,024
2019-09-20	1,023	1,023	999	999	16,600	999
2019-09-19	1,009	1,028	1,009	1,025	8,700	1,025
2019-09-18	1,045	1,045	1,002	1,003	12,400	1,003
2019-09-17	1,030	1,047	1,026	1,047	9,100	1,047
2019-09-13	1,036	1,036	1,016	1,035	18,300	1,035
2019-09-12	1,015	1,027	1,008	1,020	9,000	1,020
2019-09-11	1,001	1,015	992	1,015	11,200	1,015
2019-09-10	979	995	979	993	5,100	993
2019-09-09	980	980	967	976	8,600	976
2019-09-06	969	975	966	971	8,200	971
2019-09-05	955	972	950	969	8,600	969
2019-09-04	940	946	934	941	6,700	941
2019-09-03	938	948	935	937	4,600	937
2019-09-02	950	950	937	938	3,500	938
2019-08-30	935	952	933	946	8,200	946
2019-08-29	942	942	931	932	6,800	932
2019-08-28	932	946	932	935	4,200	935
2019-08-27	943	943	930	930	4,400	930
2019-08-26	931	946	931	940	5,700	940
2019-08-23	959	959	947	948	5,700	948
2019-08-22	962	968	951	954	7,900	954
2019-08-21	969	974	965	966	3,900	966
2019-08-20	975	975	960	969	3,300	969
2019-08-19	960	965	959	960	5,400	960
2019-08-16	943	951	943	948	6,400	948
2019-08-15	947	947	937	945	5,400	945
2019-08-14	963	963	945	963	8,400	963
2019-08-13	951	952	930	934	12,600	934
2019-08-09	975	975	948	966	15,900	966
2019-08-08	969	979	958	958	9,200	958
2019-08-07	981	981	967	979	8,700	979
2019-08-06	946	985	945	981	16,900	981
2019-08-05	1,001	1,008	983	991	17,800	991
2019-08-02	1,051	1,051	1,008	1,018	17,500	1,018
2019-08-01	1,060	1,065	1,052	1,064	5,100	1,064
2019-07-31	1,062	1,064	1,000	1,054	25,800	1,054
2019-07-30	1,075	1,085	1,069	1,076	26,300	1,076
2019-07-29	1,071	1,074	1,069	1,073	9,800	1,073
2019-07-26	1,058	1,068	1,058	1,068	4,100	1,068
2019-07-25	1,052	1,057	1,049	1,057	7,400	1,057
2019-07-24	1,042	1,054	1,041	1,048	12,100	1,048
2019-07-23	1,024	1,043	1,024	1,041	10,500	1,041
2019-07-22	1,030	1,030	1,020	1,024	8,200	1,024
2019-07-19	1,004	1,032	1,004	1,025	13,000	1,025
2019-07-18	1,025	1,026	1,003	1,003	17,700	1,003
2019-07-17	1,071	1,079	1,031	1,036	24,900	1,036
2019-07-16	1,077	1,079	1,070	1,073	7,100	1,073
2019-07-12	1,099	1,099	1,073	1,087	10,900	1,087
2019-07-11	1,075	1,086	1,071	1,086	9,200	1,086
2019-07-10	1,073	1,093	1,072	1,075	11,500	1,075
2019-07-09	1,078	1,096	1,072	1,077	14,000	1,077
2019-07-08	1,105	1,106	1,077	1,085	29,300	1,085
2019-07-05	1,125	1,126	1,106	1,108	16,700	1,108
2019-07-04	1,128	1,134	1,116	1,124	30,600	1,124
2019-07-03	1,130	1,130	1,108	1,116	32,700	1,116
2019-07-02	1,076	1,139	1,074	1,130	105,000	1,130
2019-07-01	1,073	1,097	1,035	1,077	146,400	1,077
2019-06-28	968	976	954	954	10,200	954
2019-06-27	955	973	955	968	5,900	968
2019-06-26	954	961	954	955	7,200	955
2019-06-25	951	961	951	952	8,300	952
2019-06-24	960	971	960	969	3,600	969
2019-06-21	973	977	960	960	10,400	960
2019-06-20	961	979	961	978	5,500	978
2019-06-19	944	972	944	971	7,700	971
2019-06-18	944	955	937	938	5,700	938
2019-06-17	941	955	941	944	9,100	944
2019-06-14	959	959	941	942	11,300	942
2019-06-13	960	964	947	956	6,800	956
2019-06-12	969	969	962	962	5,100	962
2019-06-11	974	974	966	973	4,900	973
2019-06-10	964	970	963	968	4,700	968
2019-06-07	924	963	919	962	6,800	962
2019-06-06	941	946	923	923	4,700	923
2019-06-05	902	947	900	944	11,500	944
2019-06-04	902	906	892	895	10,300	895
2019-06-03	924	924	906	912	6,500	912
2019-05-31	944	944	929	929	6,700	929
2019-05-30	951	954	940	948	7,700	948
2019-05-29	964	964	950	950	6,600	950
2019-05-28	965	977	964	964	6,100	964
2019-05-27	952	974	952	964	5,900	964
2019-05-24	975	978	958	958	12,300	958
2019-05-23	979	998	973	975	7,000	975
2019-05-22	972	983	972	979	5,100	979
2019-05-21	980	980	967	971	4,700	971
2019-05-20	996	996	977	984	4,100	984
2019-05-17	980	998	971	996	9,000	996
2019-05-16	1,000	1,000	970	987	9,800	987
2019-05-15	980	996	967	988	8,000	988
2019-05-14	950	984	930	977	15,200	977
2019-05-13	1,027	1,027	960	960	20,700	960
2019-05-10	1,005	1,025	1,000	1,002	14,700	1,002
2019-05-09	1,024	1,025	1,007	1,007	21,800	1,007
2019-05-08	1,053	1,053	1,038	1,038	9,600	1,038
2019-05-07	1,070	1,077	1,056	1,061	7,300	1,061
2019-04-26	1,082	1,082	1,066	1,068	10,000	1,068
2019-04-25	1,082	1,090	1,078	1,081	10,000	1,081
2019-04-24	1,084	1,095	1,082	1,082	8,200	1,082
2019-04-23	1,080	1,089	1,060	1,082	8,300	1,082
2019-04-22	1,090	1,092	1,076	1,080	4,400	1,080
2019-04-19	1,085	1,100	1,080	1,085	2,600	1,085
2019-04-18	1,101	1,110	1,080	1,081	6,900	1,081
2019-04-17	1,092	1,107	1,092	1,098	6,900	1,098
2019-04-16	1,113	1,122	1,100	1,105	6,700	1,105
2019-04-15	1,098	1,113	1,098	1,110	8,600	1,110
2019-04-12	1,084	1,103	1,081	1,089	7,700	1,089
2019-04-11	1,108	1,125	1,098	1,105	3,800	1,105
2019-04-10	1,126	1,126	1,103	1,106	6,000	1,106
2019-04-09	1,135	1,142	1,120	1,136	7,700	1,136
2019-04-08	1,125	1,140	1,122	1,125	8,300	1,125
2019-04-05	1,111	1,125	1,100	1,124	7,500	1,124
2019-04-04	1,108	1,118	1,092	1,104	11,500	1,104
2019-04-03	1,095	1,114	1,095	1,108	10,100	1,108
2019-04-02	1,113	1,118	1,086	1,093	11,300	1,093
2019-04-01	1,059	1,112	1,059	1,090	18,800	1,090
2019-03-29	1,060	1,062	1,039	1,057	7,300	1,057
2019-03-28	1,076	1,078	1,055	1,060	15,300	1,060
2019-03-27	1,060	1,095	1,058	1,094	19,200	1,094
2019-03-26	1,042	1,078	1,042	1,078	19,100	1,078
2019-03-25	1,053	1,054	1,031	1,042	16,200	1,042
2019-03-22	1,050	1,079	1,050	1,079	14,800	1,079
2019-03-20	1,050	1,055	1,040	1,045	7,500	1,045
2019-03-19	1,061	1,061	1,041	1,046	8,000	1,046
2019-03-18	1,050	1,072	1,039	1,061	24,200	1,061
2019-03-15	1,033	1,055	1,030	1,040	25,900	1,040
2019-03-14	1,036	1,039	1,006	1,014	20,600	1,014
2019-03-13	1,043	1,044	1,020	1,026	4,600	1,026
2019-03-12	1,010	1,044	1,009	1,044	18,800	1,044
2019-03-11	1,011	1,011	994	1,003	5,400	1,003
2019-03-08	1,042	1,042	1,004	1,011	23,300	1,011
2019-03-07	1,075	1,075	1,052	1,060	10,100	1,060
2019-03-06	1,084	1,084	1,065	1,075	8,400	1,075
2019-03-05	1,088	1,088	1,075	1,084	7,800	1,084
2019-03-04	1,068	1,088	1,055	1,088	10,900	1,088
2019-03-01	1,057	1,057	1,045	1,051	8,100	1,051
2019-02-28	1,050	1,069	1,050	1,057	5,000	1,057
2019-02-27	1,064	1,064	1,040	1,050	10,500	1,050
2019-02-26	1,083	1,083	1,053	1,058	12,500	1,058
2019-02-25	1,081	1,087	1,076	1,076	5,800	1,076
2019-02-22	1,086	1,086	1,070	1,083	14,300	1,083
2019-02-21	1,061	1,095	1,061	1,083	37,900	1,083
2019-02-20	1,068	1,075	1,056	1,060	13,600	1,060
2019-02-19	1,070	1,071	1,061	1,069	9,300	1,069
2019-02-18	1,068	1,069	1,048	1,063	8,600	1,063
2019-02-15	1,053	1,060	1,034	1,057	5,900	1,057
2019-02-14	1,070	1,072	1,059	1,063	7,000	1,063
2019-02-13	1,032	1,064	1,031	1,057	16,200	1,057
2019-02-12	979	1,057	979	1,045	29,300	1,045
2019-02-08	960	980	942	979	22,300	979
2019-02-07	977	983	952	972	10,700	972
2019-02-06	980	985	974	977	7,000	977
2019-02-05	965	989	960	974	7,200	974
2019-02-04	955	966	955	965	8,200	965
2019-02-01	960	976	940	942	10,200	942
2019-01-31	939	972	932	962	18,700	962
2019-01-30	971	987	945	946	14,900	946
2019-01-29	976	986	945	964	13,900	964
2019-01-28	998	998	971	975	19,200	975
2019-01-25	976	1,010	976	994	16,100	994
2019-01-24	962	983	959	971	12,700	971
2019-01-23	970	980	953	961	13,500	961
2019-01-22	980	1,009	966	995	34,600	995
2019-01-21	975	993	974	991	10,400	991
2019-01-18	950	970	949	964	8,900	964
2019-01-17	945	965	939	951	7,700	951
2019-01-16	962	962	938	945	7,700	945
2019-01-15	940	973	937	963	8,900	963
2019-01-11	952	952	934	943	7,400	943
2019-01-10	957	957	942	952	7,100	952
2019-01-09	956	962	946	957	7,300	957
2019-01-08	945	960	938	947	13,400	947
2019-01-07	919	950	903	950	16,100	950
2019-01-04	915	915	875	889	19,600	889

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