6989 北陸電気工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	914	914	906	911	7,300	911
2020-12-29	915	915	904	915	7,100	915
2020-12-28	901	911	901	904	13,400	904
2020-12-25	900	903	900	901	18,300	901
2020-12-24	913	919	907	908	12,100	908
2020-12-23	919	919	910	913	7,600	913
2020-12-22	930	930	910	911	11,800	911
2020-12-21	940	940	922	925	6,500	925
2020-12-18	924	949	924	946	15,300	946
2020-12-17	925	935	913	921	10,800	921
2020-12-16	938	938	921	925	6,200	925
2020-12-15	930	933	916	932	11,800	932
2020-12-14	916	935	915	926	19,000	926
2020-12-11	920	921	905	915	13,800	915
2020-12-10	936	940	900	924	18,400	924
2020-12-09	936	941	923	934	12,000	934
2020-12-08	953	953	916	935	14,200	935
2020-12-07	905	960	905	953	25,500	953
2020-12-04	903	916	898	905	4,400	905
2020-12-03	902	915	897	903	9,100	903
2020-12-02	901	918	900	900	10,200	900
2020-12-01	915	915	901	905	8,500	905
2020-11-30	922	922	915	915	5,900	915
2020-11-27	910	927	908	922	14,300	922
2020-11-26	913	918	903	910	8,500	910
2020-11-25	914	929	888	913	27,700	913
2020-11-24	933	954	914	914	14,100	914
2020-11-20	916	933	916	930	4,700	930
2020-11-19	949	949	910	916	9,900	916
2020-11-18	933	959	933	958	5,500	958
2020-11-17	905	935	905	932	11,600	932
2020-11-16	894	906	883	906	10,100	906
2020-11-13	928	928	860	877	9,800	877
2020-11-12	945	945	923	928	7,100	928
2020-11-11	958	961	925	937	11,200	937
2020-11-10	955	961	929	929	15,800	929
2020-11-09	946	967	946	967	6,900	967
2020-11-06	935	946	931	946	6,700	946
2020-11-05	931	941	929	934	7,200	934
2020-11-04	936	936	922	931	4,200	931
2020-11-02	944	944	927	936	4,500	936
2020-10-30	951	956	938	938	2,600	938
2020-10-29	988	988	955	955	4,100	955
2020-10-28	994	994	984	988	5,000	988
2020-10-27	982	989	976	989	4,200	989
2020-10-26	993	993	982	982	3,300	982
2020-10-23	1,000	1,005	994	998	10,200	998
2020-10-22	958	999	958	999	7,500	999
2020-10-21	931	958	931	958	3,400	958
2020-10-20	932	934	927	927	1,200	927
2020-10-19	932	932	924	927	2,800	927
2020-10-16	951	951	922	922	1,800	922
2020-10-15	956	958	952	952	3,300	952
2020-10-14	964	964	957	957	4,200	957
2020-10-13	958	969	955	964	3,900	964
2020-10-12	962	966	954	954	3,300	954
2020-10-09	969	969	957	962	3,200	962
2020-10-08	961	969	961	969	6,800	969
2020-10-07	979	979	964	972	1,800	972
2020-10-06	993	998	979	979	4,200	979
2020-10-05	1,021	1,021	990	1,001	7,800	1,001
2020-10-02	1,017	1,023	1,016	1,022	7,600	1,022
2020-09-30	1,024	1,024	1,015	1,024	10,100	1,024
2020-09-29	1,009	1,024	1,002	1,024	11,800	1,024
2020-09-28	961	994	961	994	16,100	994
2020-09-25	965	972	930	961	12,900	961
2020-09-24	975	975	961	972	10,700	972
2020-09-23	973	975	962	975	6,500	975
2020-09-18	944	973	943	971	14,300	971
2020-09-17	937	944	937	944	5,600	944
2020-09-16	932	936	922	936	7,200	936
2020-09-15	930	930	921	925	3,700	925
2020-09-14	920	928	918	928	7,600	928
2020-09-11	915	918	905	918	9,300	918
2020-09-10	906	913	905	909	8,300	909
2020-09-09	895	906	884	906	8,700	906
2020-09-08	893	900	884	900	6,300	900
2020-09-07	883	893	881	893	4,900	893
2020-09-04	872	883	865	883	9,200	883
2020-09-03	874	878	872	878	2,800	878
2020-09-02	868	873	861	872	4,500	872
2020-09-01	870	873	862	862	6,600	862
2020-08-31	854	877	854	870	10,300	870
2020-08-28	858	865	851	854	8,200	854
2020-08-27	854	858	852	858	4,800	858
2020-08-26	861	861	854	854	1,800	854
2020-08-25	846	865	846	861	12,000	861
2020-08-24	870	870	857	859	5,200	859
2020-08-21	865	870	856	870	5,400	870
2020-08-20	875	875	864	870	4,800	870
2020-08-19	870	877	870	877	1,500	877
2020-08-18	878	885	878	879	4,400	879
2020-08-17	886	886	874	878	1,000	878
2020-08-14	886	886	869	881	2,400	881
2020-08-13	873	885	870	885	3,700	885
2020-08-12	847	878	838	878	9,000	878
2020-08-11	834	851	834	848	5,100	848
2020-08-07	855	855	830	834	6,900	834
2020-08-06	860	860	846	857	1,600	857
2020-08-05	850	863	850	863	3,500	863
2020-08-04	861	871	860	865	2,700	865
2020-08-03	848	855	844	846	3,100	846
2020-07-31	858	858	842	842	4,600	842
2020-07-30	873	880	861	864	4,000	864
2020-07-29	935	935	852	864	27,100	864
2020-07-28	900	933	900	929	13,300	929
2020-07-27	870	897	870	897	21,800	897
2020-07-22	860	874	860	870	6,200	870
2020-07-21	850	859	841	859	3,700	859
2020-07-20	847	850	835	850	6,500	850
2020-07-17	849	849	835	835	3,300	835
2020-07-16	846	847	840	840	1,400	840
2020-07-15	835	846	831	846	4,700	846
2020-07-14	849	849	820	829	11,800	829
2020-07-13	817	848	809	848	16,000	848
2020-07-10	828	835	816	816	10,400	816
2020-07-09	861	861	828	828	13,000	828
2020-07-08	839	859	839	848	4,600	848
2020-07-07	868	868	839	839	5,400	839
2020-07-06	821	854	821	854	10,800	854
2020-07-03	842	850	823	826	7,900	826
2020-07-02	863	882	842	842	6,800	842
2020-07-01	880	881	848	848	10,100	848
2020-06-30	877	888	877	877	4,600	877
2020-06-29	906	907	865	877	14,100	877
2020-06-26	902	909	893	906	19,000	906
2020-06-25	933	936	902	902	27,100	902
2020-06-24	961	961	936	936	6,100	936
2020-06-23	962	964	960	961	3,200	961
2020-06-22	962	968	953	954	2,800	954
2020-06-19	958	977	947	977	12,800	977
2020-06-18	961	962	942	958	3,300	958
2020-06-17	952	961	952	961	5,600	961
2020-06-16	905	958	902	950	11,300	950
2020-06-15	934	937	883	890	12,100	890
2020-06-12	947	947	920	930	8,300	930
2020-06-11	960	971	952	966	7,200	966
2020-06-10	969	976	966	975	7,800	975
2020-06-09	974	974	950	967	8,200	967
2020-06-08	938	968	929	968	12,900	968
2020-06-05	919	922	913	922	10,600	922
2020-06-04	919	919	912	915	6,700	915
2020-06-03	924	925	912	916	7,400	916
2020-06-02	924	929	905	924	11,300	924
2020-06-01	940	942	923	923	5,600	923
2020-05-29	959	962	947	947	7,700	947
2020-05-28	958	967	948	957	15,200	957
2020-05-27	946	948	931	947	6,600	947
2020-05-26	943	947	930	947	11,200	947
2020-05-25	915	942	915	942	5,300	942
2020-05-22	939	941	921	921	8,800	921
2020-05-21	938	942	927	939	4,600	939
2020-05-20	930	951	930	940	10,200	940
2020-05-19	946	946	925	938	8,800	938
2020-05-18	911	913	902	907	5,600	907
2020-05-15	918	930	900	920	11,100	920
2020-05-14	944	944	916	916	6,700	916
2020-05-13	949	949	924	936	5,200	936
2020-05-12	948	953	937	953	2,800	953
2020-05-11	952	952	922	942	12,400	942
2020-05-08	925	925	911	922	7,100	922
2020-05-07	920	923	902	918	9,300	918
2020-05-01	945	945	916	919	6,600	919
2020-04-30	961	962	944	948	15,800	948
2020-04-28	935	965	923	961	9,200	961
2020-04-27	910	935	901	935	8,900	935
2020-04-24	921	923	892	910	10,100	910
2020-04-23	929	929	899	921	7,900	921
2020-04-22	901	922	883	922	16,500	922
2020-04-21	915	915	879	904	12,700	904
2020-04-20	879	930	879	930	10,100	930
2020-04-17	899	909	881	894	6,900	894
2020-04-16	852	894	850	894	9,400	894
2020-04-15	881	890	865	865	8,800	865
2020-04-14	857	888	856	881	12,000	881
2020-04-13	880	880	850	851	7,500	851
2020-04-10	862	891	841	891	8,700	891
2020-04-09	872	872	838	853	10,800	853
2020-04-08	870	878	827	872	12,200	872
2020-04-07	843	869	820	862	22,300	862
2020-04-06	785	828	759	828	16,900	828
2020-04-03	794	807	767	778	13,200	778
2020-04-02	856	856	794	794	15,500	794
2020-04-01	864	892	837	846	13,400	846
2020-03-31	940	940	876	893	14,500	893
2020-03-30	982	982	895	940	23,500	940
2020-03-27	949	997	940	997	35,900	997
2020-03-26	899	930	858	930	34,900	930
2020-03-25	854	900	854	900	34,800	900
2020-03-24	770	824	768	824	37,700	824
2020-03-23	742	770	719	768	27,500	768
2020-03-19	764	764	721	744	23,900	744
2020-03-18	753	781	747	752	23,800	752
2020-03-17	698	757	697	757	33,400	757
2020-03-16	721	750	705	724	30,200	724
2020-03-13	695	749	678	697	57,500	697
2020-03-12	791	804	755	755	45,700	755
2020-03-11	844	861	808	808	37,100	808
2020-03-10	785	834	760	832	42,600	832
2020-03-09	867	874	810	816	29,200	816
2020-03-06	922	922	891	893	29,000	893
2020-03-05	970	970	933	937	13,800	937
2020-03-04	950	961	938	942	21,400	942
2020-03-03	1,006	1,006	947	950	25,200	950
2020-03-02	922	985	922	980	30,400	980
2020-02-28	955	955	915	922	33,000	922
2020-02-27	1,012	1,012	971	974	34,800	974
2020-02-26	1,007	1,018	987	1,018	27,200	1,018
2020-02-25	980	1,008	980	996	39,600	996
2020-02-21	1,042	1,057	1,041	1,048	13,300	1,048
2020-02-20	1,089	1,102	1,038	1,041	26,400	1,041
2020-02-19	1,083	1,098	1,083	1,083	9,600	1,083
2020-02-18	1,113	1,123	1,043	1,093	22,400	1,093
2020-02-17	1,123	1,131	1,107	1,119	12,300	1,119
2020-02-14	1,156	1,159	1,133	1,149	8,300	1,149
2020-02-13	1,180	1,188	1,153	1,163	14,900	1,163
2020-02-12	1,205	1,205	1,167	1,173	13,300	1,173
2020-02-10	1,149	1,187	1,122	1,187	35,000	1,187
2020-02-07	1,258	1,275	1,168	1,168	37,800	1,168
2020-02-06	1,245	1,276	1,242	1,271	15,800	1,271
2020-02-05	1,253	1,257	1,223	1,227	11,100	1,227
2020-02-04	1,208	1,238	1,208	1,237	6,900	1,237
2020-02-03	1,205	1,230	1,185	1,213	21,300	1,213
2020-01-31	1,234	1,241	1,219	1,233	11,200	1,233
2020-01-30	1,259	1,259	1,207	1,219	31,100	1,219
2020-01-29	1,292	1,294	1,257	1,265	9,600	1,265
2020-01-28	1,261	1,282	1,244	1,273	24,900	1,273
2020-01-27	1,265	1,294	1,265	1,268	18,400	1,268
2020-01-24	1,327	1,332	1,288	1,295	25,400	1,295
2020-01-23	1,332	1,360	1,313	1,327	25,100	1,327
2020-01-22	1,333	1,366	1,333	1,358	28,800	1,358
2020-01-21	1,337	1,345	1,326	1,343	25,800	1,343
2020-01-20	1,308	1,331	1,305	1,326	31,900	1,326
2020-01-17	1,308	1,327	1,298	1,307	27,800	1,307
2020-01-16	1,331	1,338	1,287	1,288	37,400	1,288
2020-01-15	1,335	1,346	1,300	1,340	46,100	1,340
2020-01-14	1,348	1,356	1,324	1,336	28,300	1,336
2020-01-10	1,311	1,347	1,311	1,336	30,000	1,336
2020-01-09	1,235	1,319	1,235	1,313	74,600	1,313
2020-01-08	1,270	1,270	1,198	1,243	49,500	1,243
2020-01-07	1,199	1,288	1,195	1,280	73,400	1,280
2020-01-06	1,167	1,194	1,160	1,186	28,200	1,186

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