6989 北陸電気工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,406	1,430	1,406	1,418	7,400	1,418
2021-12-29	1,395	1,456	1,386	1,421	37,000	1,421
2021-12-28	1,375	1,390	1,371	1,390	15,100	1,390
2021-12-27	1,376	1,379	1,362	1,374	17,800	1,374
2021-12-24	1,370	1,400	1,365	1,376	17,100	1,376
2021-12-23	1,362	1,372	1,354	1,359	8,600	1,359
2021-12-22	1,367	1,372	1,346	1,362	15,500	1,362
2021-12-21	1,333	1,372	1,331	1,367	16,800	1,367
2021-12-20	1,382	1,385	1,332	1,340	32,700	1,340
2021-12-17	1,412	1,428	1,388	1,402	15,700	1,402
2021-12-16	1,406	1,428	1,394	1,428	21,700	1,428
2021-12-15	1,394	1,429	1,386	1,388	22,300	1,388
2021-12-14	1,356	1,397	1,331	1,396	26,300	1,396
2021-12-13	1,371	1,375	1,343	1,356	26,100	1,356
2021-12-10	1,406	1,418	1,363	1,378	24,000	1,378
2021-12-09	1,382	1,433	1,350	1,418	49,100	1,418
2021-12-08	1,390	1,399	1,368	1,382	29,900	1,382
2021-12-07	1,383	1,394	1,353	1,393	30,600	1,393
2021-12-06	1,390	1,400	1,330	1,360	55,300	1,360
2021-12-03	1,275	1,376	1,268	1,376	74,000	1,376
2021-12-02	1,290	1,350	1,270	1,275	78,700	1,275
2021-12-01	1,267	1,313	1,250	1,299	51,100	1,299
2021-11-30	1,270	1,316	1,255	1,266	56,900	1,266
2021-11-29	1,269	1,289	1,246	1,246	44,000	1,246
2021-11-26	1,301	1,301	1,251	1,292	44,000	1,292
2021-11-25	1,312	1,340	1,274	1,301	56,600	1,301
2021-11-24	1,309	1,323	1,275	1,317	80,500	1,317
2021-11-22	1,260	1,310	1,237	1,291	81,000	1,291
2021-11-19	1,246	1,275	1,218	1,263	90,300	1,263
2021-11-18	1,217	1,264	1,176	1,243	120,400	1,243
2021-11-17	1,114	1,224	1,114	1,218	124,300	1,218
2021-11-16	1,094	1,119	1,086	1,092	27,300	1,092
2021-11-15	1,114	1,121	1,097	1,100	16,700	1,100
2021-11-12	1,082	1,095	1,079	1,095	12,300	1,095
2021-11-11	1,064	1,077	1,063	1,076	11,400	1,076
2021-11-10	1,081	1,086	1,035	1,060	46,400	1,060
2021-11-09	1,043	1,105	1,028	1,088	78,300	1,088
2021-11-08	1,041	1,041	1,015	1,020	10,200	1,020
2021-11-05	1,057	1,057	1,027	1,030	11,600	1,030
2021-11-04	1,056	1,066	1,056	1,066	8,500	1,066
2021-11-02	1,057	1,063	1,051	1,051	6,400	1,051
2021-11-01	1,041	1,060	1,036	1,051	17,700	1,051
2021-10-29	1,019	1,036	1,016	1,034	8,400	1,034
2021-10-28	1,021	1,035	1,014	1,019	19,000	1,019
2021-10-27	1,023	1,029	1,021	1,021	6,000	1,021
2021-10-26	1,027	1,034	1,020	1,023	13,200	1,023
2021-10-25	1,021	1,029	1,016	1,025	6,300	1,025
2021-10-22	1,027	1,040	1,023	1,028	11,700	1,028
2021-10-21	1,041	1,046	1,027	1,027	6,600	1,027
2021-10-20	1,036	1,046	1,035	1,043	8,700	1,043
2021-10-19	1,046	1,056	1,042	1,043	8,200	1,043
2021-10-18	1,060	1,060	1,042	1,046	13,800	1,046
2021-10-15	1,020	1,045	1,020	1,043	7,700	1,043
2021-10-14	1,013	1,018	1,006	1,012	10,000	1,012
2021-10-13	1,024	1,024	1,005	1,013	13,200	1,013
2021-10-12	1,031	1,031	1,015	1,015	9,800	1,015
2021-10-11	1,010	1,031	1,010	1,031	3,100	1,031
2021-10-08	1,006	1,013	1,004	1,010	6,000	1,010
2021-10-07	1,000	1,008	991	1,001	13,300	1,001
2021-10-06	1,007	1,027	1,004	1,006	15,600	1,006
2021-10-05	1,009	1,013	986	995	17,200	995
2021-10-04	1,041	1,041	1,011	1,016	18,300	1,016
2021-10-01	1,039	1,045	1,025	1,026	12,800	1,026
2021-09-30	1,055	1,062	1,040	1,049	16,400	1,049
2021-09-29	1,075	1,075	1,050	1,058	21,100	1,058
2021-09-28	1,062	1,082	1,039	1,081	24,700	1,081
2021-09-27	1,055	1,081	1,052	1,062	26,600	1,062
2021-09-24	1,050	1,066	1,048	1,055	21,600	1,055
2021-09-22	1,055	1,055	1,033	1,037	8,500	1,037
2021-09-21	1,060	1,060	1,051	1,055	9,400	1,055
2021-09-17	1,056	1,081	1,056	1,081	14,300	1,081
2021-09-16	1,065	1,065	1,038	1,056	15,700	1,056
2021-09-15	1,068	1,071	1,064	1,071	10,300	1,071
2021-09-14	1,077	1,088	1,062	1,088	14,400	1,088
2021-09-13	1,070	1,079	1,051	1,077	13,500	1,077
2021-09-10	1,060	1,080	1,060	1,080	11,800	1,080
2021-09-09	1,059	1,066	1,054	1,061	5,400	1,061
2021-09-08	1,050	1,074	1,046	1,058	26,000	1,058
2021-09-07	1,036	1,052	1,026	1,050	37,500	1,050
2021-09-06	1,042	1,042	1,026	1,033	12,300	1,033
2021-09-03	1,008	1,040	1,008	1,039	17,900	1,039
2021-09-02	1,031	1,034	1,014	1,014	9,200	1,014
2021-09-01	1,021	1,035	1,021	1,035	7,700	1,035
2021-08-31	1,024	1,037	1,020	1,034	12,600	1,034
2021-08-30	1,021	1,038	1,021	1,024	7,900	1,024
2021-08-27	1,020	1,020	1,005	1,020	4,700	1,020
2021-08-26	1,013	1,023	1,012	1,020	7,300	1,020
2021-08-25	1,026	1,026	1,003	1,003	11,700	1,003
2021-08-24	1,011	1,037	1,008	1,028	19,900	1,028
2021-08-23	987	1,017	984	1,013	19,700	1,013
2021-08-20	1,007	1,010	977	977	22,500	977
2021-08-19	1,045	1,045	1,005	1,008	16,200	1,008
2021-08-18	1,035	1,061	1,029	1,046	20,300	1,046
2021-08-17	1,067	1,071	1,035	1,035	15,000	1,035
2021-08-16	1,098	1,098	1,065	1,071	29,400	1,071
2021-08-13	1,098	1,098	1,078	1,092	6,900	1,092
2021-08-12	1,114	1,120	1,087	1,089	11,200	1,089
2021-08-11	1,092	1,128	1,072	1,128	26,400	1,128
2021-08-10	1,150	1,175	1,066	1,085	79,000	1,085
2021-08-06	1,108	1,142	1,107	1,142	15,200	1,142
2021-08-05	1,121	1,131	1,107	1,108	14,200	1,108
2021-08-04	1,141	1,146	1,111	1,122	16,900	1,122
2021-08-03	1,134	1,151	1,128	1,142	20,900	1,142
2021-08-02	1,118	1,135	1,115	1,134	26,400	1,134
2021-07-30	1,113	1,125	1,103	1,115	27,500	1,115
2021-07-29	1,085	1,119	1,070	1,119	42,800	1,119
2021-07-28	1,086	1,099	1,070	1,077	23,300	1,077
2021-07-27	1,098	1,102	1,080	1,091	29,000	1,091
2021-07-26	1,084	1,105	1,084	1,095	18,400	1,095
2021-07-21	1,065	1,083	1,065	1,080	12,400	1,080
2021-07-20	1,044	1,060	1,042	1,051	25,700	1,051
2021-07-19	1,073	1,112	1,046	1,046	34,400	1,046
2021-07-16	1,080	1,112	1,077	1,103	24,900	1,103
2021-07-15	1,080	1,087	1,072	1,078	12,100	1,078
2021-07-14	1,057	1,091	1,052	1,088	35,600	1,088
2021-07-13	1,040	1,060	1,030	1,056	23,600	1,056
2021-07-12	1,012	1,030	1,010	1,030	13,500	1,030
2021-07-09	993	1,013	993	999	14,900	999
2021-07-08	1,009	1,017	993	993	17,300	993
2021-07-07	1,029	1,034	1,017	1,017	6,000	1,017
2021-07-06	1,045	1,045	1,029	1,029	5,200	1,029
2021-07-05	1,050	1,050	1,033	1,043	6,400	1,043
2021-07-02	1,030	1,053	1,020	1,050	14,600	1,050
2021-07-01	1,038	1,038	1,019	1,019	8,200	1,019
2021-06-30	1,050	1,050	1,042	1,043	6,900	1,043
2021-06-29	1,060	1,060	1,030	1,040	8,800	1,040
2021-06-28	1,054	1,059	1,051	1,059	10,200	1,059
2021-06-25	1,050	1,054	1,047	1,053	6,900	1,053
2021-06-24	1,035	1,055	1,035	1,041	11,900	1,041
2021-06-23	1,028	1,034	1,026	1,031	6,200	1,031
2021-06-22	1,030	1,049	1,008	1,018	20,500	1,018
2021-06-21	1,030	1,045	1,000	1,000	19,000	1,000
2021-06-18	1,072	1,072	1,030	1,042	16,300	1,042
2021-06-17	1,049	1,064	1,040	1,064	15,600	1,064
2021-06-16	1,028	1,047	1,017	1,042	13,100	1,042
2021-06-15	996	1,032	996	1,024	7,700	1,024
2021-06-14	995	1,011	990	996	14,600	996
2021-06-11	1,005	1,023	994	995	26,700	995
2021-06-10	1,001	1,009	1,001	1,004	2,600	1,004
2021-06-09	1,023	1,025	995	1,006	17,800	1,006
2021-06-08	1,032	1,032	1,002	1,014	12,000	1,014
2021-06-07	1,067	1,067	1,032	1,032	15,400	1,032
2021-06-04	1,064	1,064	1,054	1,061	4,100	1,061
2021-06-03	1,041	1,068	1,038	1,066	11,200	1,066
2021-06-02	1,032	1,051	1,016	1,041	10,000	1,041
2021-06-01	1,048	1,049	1,031	1,032	9,900	1,032
2021-05-31	1,060	1,071	1,031	1,035	14,100	1,035
2021-05-28	1,070	1,070	1,054	1,059	12,300	1,059
2021-05-27	1,075	1,078	1,051	1,051	9,500	1,051
2021-05-26	1,095	1,096	1,060	1,084	29,200	1,084
2021-05-25	1,085	1,085	1,050	1,065	16,500	1,065
2021-05-24	1,054	1,092	1,051	1,085	45,900	1,085
2021-05-21	1,023	1,057	1,005	1,047	30,900	1,047
2021-05-20	978	1,027	978	1,015	22,500	1,015
2021-05-19	1,002	1,002	978	978	8,000	978
2021-05-18	988	1,005	983	1,002	8,400	1,002
2021-05-17	1,002	1,002	978	988	11,600	988
2021-05-14	996	1,010	983	993	16,200	993
2021-05-13	974	998	963	991	21,100	991
2021-05-12	1,012	1,012	978	997	51,200	997
2021-05-11	942	1,001	925	985	64,900	985
2021-05-10	935	950	935	936	3,400	936
2021-05-07	940	940	923	932	17,500	932
2021-05-06	920	930	915	925	11,900	925
2021-04-30	916	924	915	915	6,500	915
2021-04-28	915	920	915	915	6,500	915
2021-04-27	932	932	914	914	13,100	914
2021-04-26	941	941	931	931	7,700	931
2021-04-23	940	940	934	937	4,600	937
2021-04-22	931	941	931	940	5,100	940
2021-04-21	945	946	930	931	11,400	931
2021-04-20	942	950	940	947	8,000	947
2021-04-19	956	974	940	940	15,500	940
2021-04-16	954	954	948	949	3,200	949
2021-04-15	940	953	940	945	7,400	945
2021-04-14	936	951	934	934	6,300	934
2021-04-13	949	954	935	939	8,400	939
2021-04-12	954	961	946	946	5,200	946
2021-04-09	950	950	943	946	5,400	946
2021-04-08	963	963	948	949	11,900	949
2021-04-07	953	970	953	970	8,500	970
2021-04-06	976	982	953	953	18,500	953
2021-04-05	978	987	973	987	10,300	987
2021-04-02	965	974	964	969	4,900	969
2021-04-01	985	985	956	965	9,800	965
2021-03-31	975	989	958	958	11,000	958
2021-03-30	1,012	1,012	977	978	16,100	978
2021-03-29	1,004	1,018	994	1,016	21,200	1,016
2021-03-26	996	1,003	983	994	10,500	994
2021-03-25	989	1,000	984	996	7,000	996
2021-03-24	993	993	959	982	16,400	982
2021-03-23	986	1,015	986	993	24,900	993
2021-03-22	992	1,002	936	979	42,600	979
2021-03-19	968	989	965	989	18,800	989
2021-03-18	958	969	956	969	15,900	969
2021-03-17	941	958	941	958	20,100	958
2021-03-16	935	945	935	945	10,000	945
2021-03-15	933	941	930	939	11,900	939
2021-03-12	938	942	930	930	15,200	930
2021-03-11	920	937	919	937	14,800	937
2021-03-10	913	925	913	920	10,300	920
2021-03-09	918	923	906	923	11,300	923
2021-03-08	911	915	900	911	16,300	911
2021-03-05	893	902	888	902	20,000	902
2021-03-04	900	900	893	898	15,000	898
2021-03-03	897	907	896	905	11,300	905
2021-03-02	907	910	897	899	25,700	899
2021-03-01	902	905	898	903	28,600	903
2021-02-26	909	914	902	902	15,200	902
2021-02-25	917	922	909	909	27,100	909
2021-02-24	937	937	912	912	26,300	912
2021-02-22	940	940	934	937	7,100	937
2021-02-19	918	928	918	928	9,400	928
2021-02-18	943	943	929	930	9,400	930
2021-02-17	950	950	930	943	23,900	943
2021-02-16	955	958	950	958	10,100	958
2021-02-15	949	968	944	953	10,500	953
2021-02-12	958	961	942	946	18,600	946
2021-02-10	965	965	945	958	11,300	958
2021-02-09	961	971	960	969	6,800	969
2021-02-08	958	966	949	966	15,000	966
2021-02-05	959	959	934	953	10,700	953
2021-02-04	957	960	950	953	5,400	953
2021-02-03	927	958	925	958	13,200	958
2021-02-02	916	924	908	921	12,400	921
2021-02-01	908	922	908	915	7,300	915
2021-01-29	935	939	905	905	17,700	905
2021-01-28	930	944	930	934	30,000	934
2021-01-27	943	944	929	930	8,600	930
2021-01-26	926	939	925	938	8,200	938
2021-01-25	932	941	923	924	11,400	924
2021-01-22	931	941	930	930	5,900	930
2021-01-21	927	942	927	930	3,300	930
2021-01-20	926	935	926	928	8,100	928
2021-01-19	952	952	927	930	5,700	930
2021-01-18	950	956	945	945	3,100	945
2021-01-15	953	967	951	952	5,200	952
2021-01-14	983	983	946	957	17,300	957
2021-01-13	917	979	916	979	25,800	979
2021-01-12	907	918	899	918	12,800	918
2021-01-08	909	912	905	907	10,300	907
2021-01-07	910	918	907	912	9,600	912
2021-01-06	903	909	899	903	5,100	903
2021-01-05	917	918	903	905	5,400	905
2021-01-04	919	919	900	916	7,400	916

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