[6989 東証1部] 北陸電気工業 日足 時系列データ

[6989 東証1部] 北陸電気工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02129.00129.00127.00129.0013400017172000
2016-12-01129.00131.00129.00129.0026200034021000
2016-11-30128.00129.00128.00128.0011600014929000
2016-11-29129.00129.00128.00129.0013500017379000
2016-11-28129.00130.00128.00129.0015300019693000
2016-11-25130.00131.00128.00129.0041200053459000
2016-11-24127.00129.00127.00129.0056600072702000
2016-11-22126.00126.00125.00126.0015900020017000
2016-11-21125.00126.00125.00126.0015000018796000
2016-11-18124.00125.00123.00124.0021300026531000
2016-11-17124.00124.00123.00123.00500006173000
2016-11-16123.00124.00122.00124.009900012184000
2016-11-15123.00123.00121.00122.0013400016374000
2016-11-14121.00123.00118.00122.0021400025745000
2016-11-11118.00122.00118.00121.0020100024188000
2016-11-10124.00124.00115.00117.0040900048883000
2016-11-09126.00126.00119.00120.0029400035611000
2016-11-08126.00126.00123.00124.008800010917000
2016-11-07123.00126.00123.00126.008600010737000
2016-11-04124.00124.00122.00123.0011000013561000
2016-11-02126.00126.00125.00125.00650008152000
2016-11-01131.00131.00128.00128.0031000040039000
2016-10-31132.00133.00132.00132.0012000015891000
2016-10-28131.00132.00131.00132.0014000018441000
2016-10-27130.00131.00130.00130.0010100013169000
2016-10-26128.00130.00128.00130.0020600026536000
2016-10-25127.00128.00127.00128.0022000028050000
2016-10-24126.00127.00126.00126.00420005299000
2016-10-21126.00126.00125.00126.00450005656000
2016-10-20123.00126.00123.00126.0019500024248000
2016-10-19124.00124.00123.00123.00700008650000
2016-10-18123.00124.00123.00124.00410005067000
2016-10-17122.00124.00122.00123.00720008835000
2016-10-14121.00122.00120.00122.00590007139000
2016-10-13123.00123.00121.00121.00750009159000
2016-10-12125.00125.00122.00123.0018400022640000
2016-10-11122.00125.00122.00125.00710008787000
2016-10-07124.00124.00121.00122.0013200016076000
2016-10-06123.00124.00122.00124.0014500017858000
2016-10-05121.00124.00121.00122.0011400013897000
2016-10-04121.00123.00120.00121.0016200019724000
2016-10-03120.00121.00120.00121.00380004574000
2016-09-30120.00120.00119.00119.00610007305000
2016-09-29121.00121.00120.00121.008400010153000
2016-09-28121.00121.00120.00120.00510006155000
2016-09-27120.00122.00118.00121.0014800017827000
2016-09-26121.00121.00120.00121.0011900014371000
2016-09-23121.00121.00119.00121.0010200012297000
2016-09-21117.00121.00116.00121.0017500020758000
2016-09-20116.00119.00116.00117.0012100014151000
2016-09-16117.00118.00117.00118.008700010199000
2016-09-15118.00118.00117.00117.00290003409000
2016-09-14119.00119.00118.00118.00730008639000
2016-09-13120.00121.00120.00120.00250003006000
2016-09-12120.00121.00119.00121.0010200012243000
2016-09-09120.00121.00119.00121.0010000012014000
2016-09-08121.00121.00120.00121.00710008551000
2016-09-07119.00122.00119.00122.0012000014494000
2016-09-06120.00121.00119.00121.0011000013199000
2016-09-05121.00121.00119.00120.00810009713000
2016-09-02120.00121.00119.00120.00370004430000
2016-09-01119.00121.00119.00120.009300011146000
2016-08-31116.00119.00116.00118.0014000016392000
2016-08-30114.00117.00114.00115.0012900014819000
2016-08-29117.00117.00113.00114.0020900024147000
2016-08-26117.00118.00116.00116.0011500013455000
2016-08-25116.00118.00115.00117.0011400013265000
2016-08-24112.00115.00112.00115.0016100018298000
2016-08-23113.00114.00111.00111.0010400011684000
2016-08-22112.00113.00112.00113.00630007089000
2016-08-19111.00112.00111.00111.00630007027000
2016-08-18112.00113.00111.00111.00750008383000
2016-08-17112.00114.00112.00112.0011000012387000
2016-08-16115.00115.00112.00112.0011300012803000
2016-08-15112.00114.00112.00113.00840009478000
2016-08-12116.00117.00113.00113.0016200018543000
2016-08-10119.00120.00112.00115.0043200050554000
2016-08-09122.00123.00119.00121.0012800015474000
2016-08-08118.00125.00118.00123.0014600017809000
2016-08-05117.00118.00115.00117.009500011081000
2016-08-04119.00119.00116.00117.0015200017812000
2016-08-03121.00121.00116.00117.0023400027581000
2016-08-02123.00123.00122.00122.0010300012628000
2016-08-01125.00125.00123.00123.0013700017037000
2016-07-29126.00126.00123.00126.0013300016597000
2016-07-28130.00130.00125.00126.0027400034799000
2016-07-27126.00129.00125.00127.0023300029567000
2016-07-26130.00130.00124.00125.0046900059526000
2016-07-25143.00153.00130.00132.003343000470756000
2016-07-22123.00145.00122.00140.002788000378435000
2016-07-21114.00121.00113.00120.0040200047114000
2016-07-20113.00114.00112.00113.0010200011512000
2016-07-19112.00113.00111.00113.00730008159000
2016-07-15110.00111.00109.00111.0011800013016000
2016-07-14111.00111.00108.00109.0011900013015000
2016-07-13112.00113.00111.00111.0015200016939000
2016-07-12109.00111.00108.00110.0021600023664000
2016-07-11104.00107.00104.00107.009800010399000
2016-07-08105.00105.00102.00102.00630006500000
2016-07-07105.00106.00104.00104.0012700013302000
2016-07-06103.00105.00102.00105.0015300015838000
2016-07-05107.00107.00104.00105.0014200014988000
2016-07-04110.00110.00107.00107.009400010166000
2016-07-01109.00111.00108.00110.00500005473000
2016-06-30110.00110.00108.00108.00740008093000
2016-06-29112.00112.00109.00109.00850009380000
2016-06-28106.00112.00103.00109.0033300035704000
2016-06-27104.00107.00104.00106.0013400014190000
2016-06-24114.00114.00102.00104.0035200037843000
2016-06-23111.00112.00109.00112.0013500014971000
2016-06-22112.00112.00109.00112.009700010757000
2016-06-21112.00112.00110.00112.0013200014632000
2016-06-20112.00112.00110.00112.0014900016590000
2016-06-17109.00110.00106.00108.0030400032968000
2016-06-16112.00112.00108.00109.0020900022885000
2016-06-15110.00114.00109.00112.0017900019948000
2016-06-14115.00115.00110.00112.0043300048643000
2016-06-13122.00122.00116.00116.0029300034908000
2016-06-10124.00125.00123.00124.0014300017727000
2016-06-09123.00125.00123.00124.0010800013364000
2016-06-08125.00125.00123.00124.00790009770000
2016-06-07124.00125.00123.00125.00690008564000
2016-06-06123.00124.00123.00124.0014300017661000
2016-06-03126.00127.00126.00127.00720009098000
2016-06-02128.00128.00126.00126.00650008242000
2016-06-01128.00129.00127.00128.0013200016954000
2016-05-31127.00129.00126.00129.0019800025376000
2016-05-30125.00127.00125.00127.0015800019942000
2016-05-27124.00125.00124.00124.00590007333000
2016-05-26125.00126.00124.00124.00720008989000
2016-05-25123.00125.00122.00124.0018300022563000
2016-05-24125.00125.00122.00122.0014900018364000
2016-05-23126.00127.00125.00125.0013900017437000
2016-05-20123.00126.00123.00126.0013400016625000
2016-05-19125.00126.00124.00125.0012900016130000
2016-05-18127.00128.00125.00125.0023400029611000
2016-05-17126.00127.00126.00126.0011200014129000
2016-05-16125.00127.00125.00126.009300011737000
2016-05-13130.00130.00125.00125.0012000015215000
2016-05-12128.00129.00127.00129.0013500017305000
2016-05-11132.00132.00127.00127.0025900033470000
2016-05-10129.00135.00129.00132.0017600023275000
2016-05-09128.00129.00128.00129.00470006042000
2016-05-06128.00129.00127.00128.0010300013166000
2016-05-02127.00129.00126.00127.0017200021935000
2016-04-28137.00139.00133.00133.0017500023823000
2016-04-27136.00136.00134.00135.007800010503000
2016-04-26139.00139.00136.00137.0019800027220000
2016-04-25138.00139.00138.00139.0017200023799000
2016-04-22137.00139.00137.00139.0016400022600000
2016-04-21137.00138.00137.00138.0012500017197000
2016-04-20138.00138.00135.00135.0019800026944000
2016-04-19137.00138.00136.00138.0013200018068000
2016-04-18133.00135.00131.00135.0016900022525000
2016-04-15135.00137.00134.00135.0010300013953000
2016-04-14135.00137.00135.00136.0018300024810000
2016-04-13129.00135.00129.00132.0027100035899000
2016-04-12123.00128.00123.00126.0016100020291000
2016-04-11126.00126.00121.00122.008800010778000
2016-04-08119.00126.00119.00123.0026000031903000
2016-04-07122.00124.00120.00122.0012000014628000
2016-04-06120.00122.00119.00121.0016200019530000
2016-04-05125.00126.00121.00121.0023800029108000
2016-04-04127.00129.00126.00126.0017100021712000
2016-04-01133.00133.00130.00130.0025900034024000
2016-03-31135.00137.00132.00133.0020000026787000
2016-03-30139.00139.00135.00135.0013500018353000
2016-03-29140.00140.00138.00139.007900011003000
2016-03-28141.00142.00138.00142.0030800043247000
2016-03-25141.00142.00140.00140.0011500016187000
2016-03-24142.00142.00140.00140.0023800033535000
2016-03-23143.00144.00141.00142.0021000030020000
2016-03-22139.00142.00138.00142.0045000063262000
2016-03-18138.00139.00134.00135.0019400026375000
2016-03-17139.00141.00137.00138.0026500036830000
2016-03-16140.00141.00139.00140.0011400015935000
2016-03-15141.00143.00140.00141.0034900049278000
2016-03-14140.00141.00139.00140.0019700027619000
2016-03-11134.00138.00134.00138.0021800029660000
2016-03-10134.00136.00133.00136.0021300028730000
2016-03-09133.00133.00131.00132.0023500030992000
2016-03-08137.00137.00131.00133.0031200041859000
2016-03-07139.00139.00136.00138.0025000034479000
2016-03-04127.00137.00127.00137.0040300053559000
2016-03-03123.00127.00122.00127.0026200032732000
2016-03-02123.00127.00122.00123.0052500064905000
2016-03-01119.00120.00118.00120.0012600015026000
2016-02-29121.00122.00119.00119.0022500027161000
2016-02-26124.00124.00119.00120.0014000017014000
2016-02-25121.00122.00112.00121.0032600038648000
2016-02-24121.00122.00119.00119.0029800035808000
2016-02-23125.00126.00121.00122.0032900040436000
2016-02-22121.00125.00121.00124.0020600025184000
2016-02-19126.00126.00121.00123.0023800029359000
2016-02-18124.00127.00124.00127.0023200029174000
2016-02-17123.00124.00119.00122.0024000029131000
2016-02-16118.00125.00118.00120.0039700048669000
2016-02-15116.00119.00113.00118.0053600061750000
2016-02-12116.00116.00110.00110.0077800087844000
2016-02-10138.00138.00119.00123.00926000117337000
2016-02-09137.00138.00134.00136.0058500079318000
2016-02-08138.00144.00136.00142.0036700051479000
2016-02-05139.00139.00136.00138.0036700050463000
2016-02-04142.00144.00138.00138.0059400083538000
2016-02-03147.00148.00141.00142.0048400069723000
2016-02-02151.00152.00149.00150.0012800019255000
2016-02-01149.00152.00148.00151.0046600069688000
2016-01-29145.00147.00142.00146.0043100062371000
2016-01-28146.00146.00143.00144.0042700061623000
2016-01-27147.00147.00145.00147.0030500044563000
2016-01-26149.00149.00142.00143.0037700054692000
2016-01-25147.00151.00147.00150.0025200037452000
2016-01-22142.00148.00142.00147.0037400054050000
2016-01-21141.00144.00135.00136.0065600092103000
2016-01-20148.00149.00140.00140.0069500099789000
2016-01-19148.00151.00145.00148.0036600054205000
2016-01-18145.00149.00143.00148.0050000072853000
2016-01-15155.00156.00148.00150.0063300096122000
2016-01-14155.00155.00150.00154.0042600064884000
2016-01-13153.00158.00153.00157.0046600072824000
2016-01-12156.00158.00150.00150.00672000103349000
2016-01-08158.00161.00156.00158.0058500092884000
2016-01-07161.00164.00158.00159.00872000140005000
2016-01-06168.00170.00165.00165.0035300058830000
2016-01-05167.00172.00166.00168.00654000110391000
2016-01-04170.00173.00167.00168.0050800085947000
2015-12-30176.00178.00172.00173.0047600083182000
2015-12-29174.00176.00172.00175.0053200092558000
2015-12-28165.00174.00165.00174.00998000169174000
2015-12-25162.00165.00162.00163.0057900094646000
2015-12-24166.00168.00162.00163.0050700083397000
2015-12-22170.00170.00166.00166.0048500081074000
2015-12-21169.00170.00166.00168.00739000123968000
2015-12-18174.00177.00172.00173.0051500089596000
2015-12-17178.00179.00175.00176.00646000114204000
2015-12-16175.00176.00174.00176.0041100071939000
2015-12-15181.00181.00173.00174.00982000172727000
2015-12-14181.00182.00178.00181.001041000187499000
2015-12-11183.00187.00183.00186.00658000121442000
2015-12-10183.00185.00183.00184.00630000116002000
2015-12-09186.00187.00182.00183.00750000138215000
2015-12-08188.00190.00185.00186.00574000107518000
2015-12-07192.00194.00190.00190.00673000128881000
2015-12-04187.00191.00186.00189.001261000236499000
2015-12-03197.00197.00187.00190.001567000299326000
2015-12-02200.00200.00195.00197.00867000171441000
2015-12-01200.00201.00198.00200.00743000147887000
2015-11-30198.00204.00196.00198.002076000413951000
2015-11-27197.00197.00193.00196.001836000358491000
2015-11-26195.00201.00195.00197.002748000543366000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog