6989 北陸電気工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,362	1,374	1,350	1,363	16,200	1,363
2023-12-28	1,363	1,380	1,361	1,361	21,100	1,361
2023-12-27	1,322	1,363	1,322	1,363	33,500	1,363
2023-12-26	1,304	1,304	1,284	1,303	29,200	1,303
2023-12-25	1,313	1,320	1,291	1,292	24,600	1,292
2023-12-22	1,314	1,325	1,302	1,305	15,000	1,305
2023-12-21	1,330	1,332	1,310	1,312	8,200	1,312
2023-12-20	1,330	1,334	1,319	1,331	23,500	1,331
2023-12-19	1,320	1,328	1,312	1,328	9,300	1,328
2023-12-18	1,310	1,326	1,302	1,315	13,500	1,315
2023-12-15	1,336	1,343	1,318	1,323	15,700	1,323
2023-12-14	1,353	1,364	1,310	1,327	18,500	1,327
2023-12-13	1,350	1,351	1,341	1,341	5,100	1,341
2023-12-12	1,368	1,370	1,337	1,342	16,400	1,342
2023-12-11	1,353	1,368	1,348	1,368	8,800	1,368
2023-12-08	1,351	1,354	1,327	1,329	16,400	1,329
2023-12-07	1,390	1,390	1,358	1,361	10,600	1,361
2023-12-06	1,383	1,395	1,380	1,389	10,800	1,389
2023-12-05	1,408	1,425	1,381	1,381	16,300	1,381
2023-12-04	1,390	1,408	1,380	1,407	10,700	1,407
2023-12-01	1,408	1,408	1,377	1,389	7,300	1,389
2023-11-30	1,363	1,410	1,363	1,402	14,800	1,402
2023-11-29	1,364	1,374	1,355	1,355	7,400	1,355
2023-11-28	1,354	1,364	1,353	1,364	9,900	1,364
2023-11-27	1,348	1,359	1,344	1,344	14,000	1,344
2023-11-24	1,358	1,370	1,355	1,366	9,900	1,366
2023-11-22	1,334	1,353	1,328	1,353	9,100	1,353
2023-11-21	1,341	1,348	1,330	1,334	10,100	1,334
2023-11-20	1,367	1,368	1,342	1,342	15,200	1,342
2023-11-17	1,356	1,365	1,349	1,363	12,800	1,363
2023-11-16	1,360	1,360	1,337	1,357	8,700	1,357
2023-11-15	1,360	1,361	1,352	1,360	13,000	1,360
2023-11-14	1,357	1,357	1,335	1,346	22,800	1,346
2023-11-13	1,388	1,388	1,357	1,357	32,600	1,357
2023-11-10	1,319	1,403	1,314	1,397	68,200	1,397
2023-11-09	1,322	1,346	1,322	1,340	11,100	1,340
2023-11-08	1,356	1,356	1,313	1,322	13,000	1,322
2023-11-07	1,356	1,359	1,345	1,350	13,400	1,350
2023-11-06	1,370	1,370	1,347	1,358	14,100	1,358
2023-11-02	1,380	1,385	1,336	1,349	25,000	1,349
2023-11-01	1,369	1,382	1,359	1,382	20,600	1,382
2023-10-31	1,319	1,346	1,310	1,346	28,700	1,346
2023-10-30	1,330	1,331	1,310	1,319	78,100	1,319
2023-10-27	1,315	1,330	1,298	1,330	21,300	1,330
2023-10-26	1,309	1,322	1,303	1,315	17,700	1,315
2023-10-25	1,302	1,330	1,302	1,319	16,000	1,319
2023-10-24	1,293	1,309	1,270	1,302	32,500	1,302
2023-10-23	1,304	1,308	1,291	1,293	22,700	1,293
2023-10-20	1,307	1,316	1,299	1,309	23,600	1,309
2023-10-19	1,325	1,325	1,312	1,315	14,600	1,315
2023-10-18	1,351	1,351	1,326	1,342	12,800	1,342
2023-10-17	1,329	1,352	1,329	1,336	15,800	1,336
2023-10-16	1,354	1,354	1,312	1,325	19,200	1,325
2023-10-13	1,400	1,400	1,358	1,363	19,600	1,363
2023-10-12	1,393	1,411	1,392	1,406	16,700	1,406
2023-10-11	1,414	1,414	1,398	1,401	21,500	1,401
2023-10-10	1,403	1,412	1,398	1,412	24,000	1,412
2023-10-06	1,391	1,412	1,388	1,402	15,200	1,402
2023-10-05	1,368	1,392	1,368	1,391	19,600	1,391
2023-10-04	1,390	1,390	1,353	1,357	38,900	1,357
2023-10-03	1,438	1,444	1,413	1,420	21,000	1,420
2023-10-02	1,426	1,466	1,426	1,442	23,600	1,442
2023-09-29	1,428	1,451	1,421	1,422	23,100	1,422
2023-09-28	1,430	1,448	1,419	1,419	29,600	1,419
2023-09-27	1,409	1,443	1,409	1,441	38,400	1,441
2023-09-26	1,498	1,498	1,464	1,469	15,200	1,469
2023-09-25	1,495	1,495	1,476	1,483	9,300	1,483
2023-09-22	1,475	1,491	1,454	1,482	19,300	1,482
2023-09-21	1,483	1,493	1,475	1,476	18,000	1,476
2023-09-20	1,505	1,505	1,480	1,483	21,600	1,483
2023-09-19	1,515	1,520	1,499	1,505	36,400	1,505
2023-09-15	1,532	1,542	1,517	1,522	36,300	1,522
2023-09-14	1,504	1,525	1,504	1,523	22,100	1,523
2023-09-13	1,501	1,511	1,486	1,504	43,200	1,504
2023-09-12	1,494	1,508	1,468	1,505	33,200	1,505
2023-09-11	1,481	1,501	1,475	1,493	21,600	1,493
2023-09-08	1,490	1,503	1,471	1,481	37,800	1,481
2023-09-07	1,464	1,514	1,461	1,490	59,700	1,490
2023-09-06	1,440	1,468	1,436	1,461	33,700	1,461
2023-09-05	1,450	1,450	1,429	1,440	16,700	1,440
2023-09-04	1,448	1,467	1,443	1,449	21,100	1,449
2023-09-01	1,460	1,460	1,445	1,454	16,800	1,454
2023-08-31	1,466	1,467	1,453	1,453	19,300	1,453
2023-08-30	1,458	1,466	1,451	1,466	39,200	1,466
2023-08-29	1,420	1,467	1,419	1,452	69,200	1,452
2023-08-28	1,396	1,421	1,396	1,418	22,300	1,418
2023-08-25	1,396	1,408	1,378	1,395	22,300	1,395
2023-08-24	1,436	1,436	1,412	1,412	22,900	1,412
2023-08-23	1,392	1,425	1,384	1,424	39,800	1,424
2023-08-22	1,364	1,396	1,359	1,392	31,800	1,392
2023-08-21	1,378	1,396	1,363	1,363	26,700	1,363
2023-08-18	1,386	1,386	1,366	1,369	26,600	1,369
2023-08-17	1,386	1,390	1,365	1,383	31,900	1,383
2023-08-16	1,403	1,413	1,378	1,394	70,000	1,394
2023-08-15	1,379	1,422	1,379	1,413	86,000	1,413
2023-08-14	1,289	1,398	1,281	1,379	311,800	1,379
2023-08-10	1,245	1,315	1,220	1,311	141,500	1,311
2023-08-09	1,230	1,236	1,219	1,228	51,200	1,228
2023-08-08	1,232	1,239	1,225	1,226	34,300	1,226
2023-08-07	1,230	1,234	1,220	1,226	83,900	1,226
2023-08-04	1,249	1,256	1,226	1,237	103,700	1,237
2023-08-03	1,270	1,270	1,245	1,251	58,500	1,251
2023-08-02	1,277	1,290	1,270	1,275	59,000	1,275
2023-08-01	1,270	1,294	1,270	1,291	35,000	1,291
2023-07-31	1,273	1,283	1,262	1,270	54,300	1,270
2023-07-28	1,252	1,273	1,229	1,265	209,500	1,265
2023-07-27	1,250	1,272	1,233	1,252	52,100	1,252
2023-07-26	1,270	1,283	1,249	1,254	107,400	1,254
2023-07-25	1,288	1,301	1,269	1,270	89,300	1,270
2023-07-24	1,230	1,266	1,230	1,261	77,100	1,261
2023-07-21	1,222	1,230	1,216	1,226	25,600	1,226
2023-07-20	1,242	1,242	1,222	1,228	34,000	1,228
2023-07-19	1,231	1,248	1,224	1,239	47,800	1,239
2023-07-18	1,208	1,219	1,206	1,219	31,200	1,219
2023-07-14	1,195	1,205	1,190	1,202	24,400	1,202
2023-07-13	1,188	1,199	1,178	1,195	31,300	1,195
2023-07-12	1,211	1,211	1,184	1,186	29,400	1,186
2023-07-11	1,217	1,219	1,193	1,199	47,600	1,199
2023-07-10	1,221	1,235	1,213	1,213	36,900	1,213
2023-07-07	1,220	1,228	1,209	1,221	42,100	1,221
2023-07-06	1,232	1,244	1,224	1,224	29,300	1,224
2023-07-05	1,236	1,249	1,225	1,231	59,300	1,231
2023-07-04	1,258	1,258	1,245	1,245	32,400	1,245
2023-07-03	1,250	1,262	1,250	1,258	36,700	1,258
2023-06-30	1,247	1,247	1,233	1,246	34,300	1,246
2023-06-29	1,225	1,246	1,222	1,235	46,500	1,235
2023-06-28	1,198	1,216	1,198	1,216	21,300	1,216
2023-06-27	1,193	1,198	1,184	1,191	20,500	1,191
2023-06-26	1,201	1,201	1,184	1,193	17,200	1,193
2023-06-23	1,215	1,220	1,192	1,195	31,000	1,195
2023-06-22	1,204	1,214	1,203	1,209	34,500	1,209
2023-06-21	1,202	1,216	1,202	1,206	27,600	1,206
2023-06-20	1,220	1,230	1,205	1,214	42,800	1,214
2023-06-19	1,227	1,228	1,217	1,226	26,300	1,226
2023-06-16	1,221	1,228	1,220	1,222	29,400	1,222
2023-06-15	1,217	1,229	1,213	1,221	21,300	1,221
2023-06-14	1,215	1,220	1,209	1,217	20,700	1,217
2023-06-13	1,217	1,222	1,212	1,218	22,900	1,218
2023-06-12	1,201	1,211	1,200	1,211	22,700	1,211
2023-06-09	1,204	1,208	1,191	1,207	21,700	1,207
2023-06-08	1,195	1,200	1,178	1,187	16,900	1,187
2023-06-07	1,200	1,209	1,186	1,194	26,900	1,194
2023-06-06	1,180	1,195	1,174	1,194	25,200	1,194
2023-06-05	1,181	1,194	1,171	1,193	32,400	1,193
2023-06-02	1,160	1,172	1,160	1,163	14,700	1,163
2023-06-01	1,163	1,173	1,157	1,157	12,100	1,157
2023-05-31	1,184	1,184	1,157	1,157	56,700	1,157
2023-05-30	1,190	1,198	1,184	1,186	19,100	1,186
2023-05-29	1,191	1,208	1,191	1,194	18,600	1,194
2023-05-26	1,199	1,207	1,188	1,188	28,700	1,188
2023-05-25	1,188	1,196	1,185	1,194	15,100	1,194
2023-05-24	1,193	1,199	1,187	1,188	15,600	1,188
2023-05-23	1,207	1,212	1,184	1,187	27,800	1,187
2023-05-22	1,204	1,215	1,200	1,209	22,200	1,209
2023-05-19	1,210	1,210	1,196	1,196	20,000	1,196
2023-05-18	1,195	1,211	1,195	1,203	25,300	1,203
2023-05-17	1,201	1,201	1,191	1,192	16,500	1,192
2023-05-16	1,192	1,201	1,182	1,201	40,300	1,201
2023-05-15	1,206	1,208	1,194	1,200	23,500	1,200
2023-05-12	1,215	1,215	1,197	1,202	23,300	1,202
2023-05-11	1,239	1,243	1,205	1,215	92,000	1,215
2023-05-10	1,282	1,292	1,271	1,282	59,300	1,282
2023-05-09	1,268	1,293	1,265	1,290	32,100	1,290
2023-05-08	1,254	1,265	1,251	1,262	24,400	1,262
2023-05-02	1,250	1,256	1,239	1,253	18,100	1,253
2023-05-01	1,228	1,245	1,226	1,244	34,400	1,244
2023-04-28	1,225	1,230	1,209	1,224	27,700	1,224
2023-04-27	1,196	1,210	1,196	1,209	70,600	1,209
2023-04-26	1,217	1,217	1,198	1,202	29,900	1,202
2023-04-25	1,217	1,238	1,217	1,219	32,500	1,219
2023-04-24	1,221	1,233	1,218	1,221	15,600	1,221
2023-04-21	1,220	1,234	1,211	1,221	41,000	1,221
2023-04-20	1,244	1,252	1,220	1,222	95,300	1,222
2023-04-19	1,243	1,256	1,235	1,240	31,500	1,240
2023-04-18	1,256	1,258	1,244	1,258	19,300	1,258
2023-04-17	1,256	1,257	1,241	1,255	21,000	1,255
2023-04-14	1,273	1,273	1,239	1,249	31,300	1,249
2023-04-13	1,262	1,268	1,248	1,263	25,800	1,263
2023-04-12	1,280	1,288	1,263	1,266	35,900	1,266
2023-04-11	1,265	1,290	1,258	1,280	43,400	1,280
2023-04-10	1,246	1,262	1,241	1,262	32,600	1,262
2023-04-07	1,241	1,257	1,234	1,251	35,900	1,251
2023-04-06	1,261	1,262	1,244	1,250	47,400	1,250
2023-04-05	1,286	1,291	1,265	1,276	34,300	1,276
2023-04-04	1,299	1,312	1,292	1,296	48,800	1,296
2023-04-03	1,279	1,305	1,259	1,290	126,000	1,290
2023-03-31	1,350	1,366	1,350	1,362	17,000	1,362
2023-03-30	1,346	1,352	1,336	1,349	21,700	1,349
2023-03-29	1,376	1,387	1,372	1,386	28,300	1,386
2023-03-28	1,383	1,383	1,370	1,378	20,400	1,378
2023-03-27	1,385	1,385	1,360	1,380	15,000	1,380
2023-03-24	1,379	1,380	1,364	1,373	15,400	1,373
2023-03-23	1,340	1,379	1,337	1,379	23,000	1,379
2023-03-22	1,350	1,370	1,350	1,370	16,300	1,370
2023-03-20	1,340	1,353	1,318	1,321	30,400	1,321
2023-03-17	1,380	1,381	1,359	1,365	21,700	1,365
2023-03-16	1,349	1,376	1,337	1,374	29,200	1,374
2023-03-15	1,364	1,399	1,364	1,377	23,900	1,377
2023-03-14	1,361	1,365	1,324	1,339	41,700	1,339
2023-03-13	1,400	1,400	1,365	1,390	51,900	1,390
2023-03-10	1,457	1,465	1,415	1,425	46,800	1,425
2023-03-09	1,455	1,488	1,455	1,479	27,700	1,479
2023-03-08	1,422	1,453	1,420	1,453	21,900	1,453
2023-03-07	1,439	1,452	1,435	1,444	20,600	1,444
2023-03-06	1,439	1,453	1,431	1,448	27,100	1,448
2023-03-03	1,423	1,430	1,417	1,425	21,900	1,425
2023-03-02	1,434	1,448	1,414	1,431	30,400	1,431
2023-03-01	1,417	1,436	1,417	1,432	24,300	1,432
2023-02-28	1,437	1,440	1,407	1,420	20,000	1,420
2023-02-27	1,423	1,444	1,416	1,437	24,300	1,437
2023-02-24	1,380	1,420	1,380	1,419	31,100	1,419
2023-02-22	1,377	1,382	1,373	1,379	19,900	1,379
2023-02-21	1,376	1,396	1,374	1,393	19,800	1,393
2023-02-20	1,383	1,384	1,371	1,374	12,800	1,374
2023-02-17	1,375	1,397	1,366	1,385	29,000	1,385
2023-02-16	1,386	1,404	1,375	1,379	29,400	1,379
2023-02-15	1,371	1,408	1,361	1,372	54,400	1,372
2023-02-14	1,368	1,376	1,335	1,371	54,600	1,371
2023-02-13	1,312	1,379	1,305	1,350	91,400	1,350
2023-02-10	1,321	1,330	1,278	1,304	91,600	1,304
2023-02-09	1,318	1,333	1,311	1,318	37,600	1,318
2023-02-08	1,307	1,318	1,296	1,318	14,200	1,318
2023-02-07	1,295	1,318	1,294	1,307	16,900	1,307
2023-02-06	1,323	1,330	1,286	1,293	45,300	1,293
2023-02-03	1,343	1,343	1,306	1,329	39,100	1,329
2023-02-02	1,289	1,334	1,285	1,322	61,500	1,322
2023-02-01	1,307	1,315	1,280	1,280	30,200	1,280
2023-01-31	1,283	1,309	1,274	1,297	29,700	1,297
2023-01-30	1,253	1,283	1,252	1,283	74,700	1,283
2023-01-27	1,247	1,287	1,244	1,253	73,300	1,253
2023-01-26	1,255	1,265	1,245	1,246	22,200	1,246
2023-01-25	1,261	1,268	1,250	1,253	35,400	1,253
2023-01-24	1,284	1,290	1,266	1,266	38,900	1,266
2023-01-23	1,259	1,282	1,242	1,282	31,100	1,282
2023-01-20	1,239	1,252	1,224	1,252	23,400	1,252
2023-01-19	1,226	1,238	1,220	1,228	16,700	1,228
2023-01-18	1,234	1,256	1,222	1,235	20,800	1,235
2023-01-17	1,211	1,243	1,211	1,234	45,200	1,234
2023-01-16	1,200	1,215	1,194	1,200	42,100	1,200
2023-01-13	1,217	1,238	1,207	1,215	41,200	1,215
2023-01-12	1,259	1,259	1,220	1,234	41,900	1,234
2023-01-11	1,236	1,263	1,229	1,259	16,500	1,259
2023-01-10	1,210	1,245	1,210	1,229	15,100	1,229
2023-01-06	1,194	1,215	1,189	1,203	17,100	1,203
2023-01-05	1,204	1,212	1,185	1,194	37,100	1,194
2023-01-04	1,241	1,241	1,206	1,206	24,600	1,206

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