日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北陸電力(9505)の株価時系列情報

北陸電力(9505)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 2,345 2,345 2,330 2,330 197,000
2005/12/29 2,350 2,350 2,325 2,325 292,400
2005/12/28 2,335 2,345 2,325 2,345 199,400
2005/12/27 2,340 2,340 2,320 2,320 206,900
2005/12/26 2,350 2,360 2,335 2,335 247,500
2005/12/22 2,360 2,360 2,330 2,345 330,700
2005/12/21 2,360 2,375 2,355 2,365 210,900
2005/12/20 2,345 2,360 2,345 2,360 221,900
2005/12/19 2,330 2,350 2,325 2,340 252,100
2005/12/16 2,335 2,345 2,315 2,325 377,500
2005/12/15 2,330 2,350 2,330 2,330 268,100
2005/12/14 2,355 2,355 2,330 2,335 389,900
2005/12/13 2,325 2,350 2,315 2,340 535,000
2005/12/12 2,315 2,355 2,310 2,350 405,900
2005/12/09 2,325 2,335 2,300 2,305 843,800
2005/12/08 2,345 2,355 2,335 2,350 262,900
2005/12/07 2,350 2,365 2,350 2,360 352,100
2005/12/06 2,330 2,360 2,330 2,350 462,400
2005/12/05 2,325 2,355 2,325 2,330 463,500
2005/12/02 2,305 2,330 2,300 2,320 390,000
2005/12/01 2,290 2,300 2,290 2,300 205,600
2005/11/30 2,290 2,300 2,280 2,280 402,700
2005/11/29 2,290 2,300 2,285 2,295 228,500
2005/11/28 2,290 2,300 2,280 2,295 327,700
2005/11/25 2,290 2,295 2,280 2,285 266,400
2005/11/24 2,310 2,310 2,285 2,285 188,900
2005/11/22 2,315 2,320 2,300 2,315 171,500
2005/11/21 2,330 2,335 2,310 2,310 167,900
2005/11/18 2,310 2,335 2,310 2,325 194,600
2005/11/17 2,310 2,330 2,310 2,320 213,400
2005/11/16 2,300 2,315 2,295 2,310 176,800
2005/11/15 2,305 2,315 2,295 2,305 117,700
2005/11/14 2,335 2,335 2,305 2,305 146,800
2005/11/11 2,310 2,335 2,310 2,320 301,200
2005/11/10 2,300 2,315 2,295 2,315 235,000
2005/11/09 2,310 2,320 2,300 2,300 179,500
2005/11/08 2,290 2,330 2,290 2,315 312,400
2005/11/07 2,310 2,335 2,285 2,290 209,300
2005/11/04 2,315 2,325 2,300 2,300 326,500
2005/11/02 2,335 2,335 2,310 2,310 333,500
2005/11/01 2,340 2,345 2,330 2,335 126,600
2005/10/31 2,320 2,355 2,310 2,340 341,800
2005/10/28 2,350 2,350 2,300 2,300 482,700
2005/10/27 2,330 2,365 2,325 2,350 540,500
2005/10/26 2,305 2,320 2,300 2,320 316,800
2005/10/25 2,290 2,305 2,285 2,290 240,200
2005/10/24 2,305 2,305 2,280 2,290 125,300
2005/10/21 2,290 2,300 2,275 2,300 264,200
2005/10/20 2,285 2,320 2,275 2,315 363,600
2005/10/19 2,255 2,280 2,245 2,270 375,500
2005/10/18 2,255 2,270 2,245 2,255 254,900
2005/10/17 2,250 2,260 2,245 2,245 368,500
2005/10/14 2,255 2,280 2,240 2,245 661,400
2005/10/13 2,280 2,295 2,270 2,285 308,200
2005/10/12 2,245 2,320 2,245 2,300 424,700
2005/10/11 2,220 2,240 2,215 2,240 359,500
2005/10/07 2,210 2,230 2,200 2,210 391,200
2005/10/06 2,245 2,260 2,220 2,220 343,300
2005/10/05 2,280 2,280 2,245 2,265 440,100
2005/10/04 2,290 2,295 2,280 2,280 295,800
2005/10/03 2,315 2,325 2,270 2,300 371,300
2005/09/30 2,370 2,380 2,345 2,345 399,200
2005/09/29 2,355 2,400 2,350 2,390 338,900
2005/09/28 2,335 2,355 2,335 2,355 171,500
2005/09/27 2,355 2,365 2,340 2,340 240,700
2005/09/26 2,380 2,390 2,375 2,390 373,700
2005/09/22 2,365 2,380 2,365 2,370 336,600
2005/09/21 2,365 2,370 2,360 2,360 228,600
2005/09/20 2,345 2,365 2,345 2,365 311,900
2005/09/16 2,325 2,345 2,325 2,335 366,200
2005/09/15 2,310 2,320 2,305 2,320 286,200
2005/09/14 2,300 2,310 2,295 2,310 201,100
2005/09/13 2,295 2,300 2,290 2,300 260,100
2005/09/12 2,295 2,315 2,285 2,290 370,400
2005/09/09 2,280 2,290 2,270 2,290 664,300
2005/09/08 2,275 2,280 2,260 2,265 253,000
2005/09/07 2,285 2,285 2,275 2,275 86,800
2005/09/06 2,270 2,285 2,270 2,275 214,700
2005/09/05 2,265 2,270 2,255 2,265 209,400
2005/09/02 2,250 2,265 2,250 2,260 211,600
2005/09/01 2,250 2,265 2,250 2,250 231,300
2005/08/31 2,250 2,250 2,240 2,245 164,500
2005/08/30 2,240 2,250 2,235 2,250 177,800
2005/08/29 2,245 2,245 2,235 2,240 95,500
2005/08/26 2,225 2,250 2,225 2,250 301,400
2005/08/25 2,220 2,235 2,215 2,220 447,400
2005/08/24 2,225 2,230 2,220 2,225 329,900
2005/08/23 2,205 2,230 2,205 2,220 313,900
2005/08/22 2,200 2,205 2,195 2,205 189,900
2005/08/19 2,210 2,215 2,200 2,200 129,200
2005/08/18 2,225 2,230 2,205 2,205 158,100
2005/08/17 2,220 2,235 2,220 2,220 262,800
2005/08/16 2,215 2,220 2,205 2,220 163,400
2005/08/15 2,205 2,215 2,195 2,200 226,400
2005/08/12 2,230 2,235 2,200 2,200 301,100
2005/08/11 2,250 2,250 2,225 2,225 312,400
2005/08/10 2,225 2,250 2,220 2,245 263,800
2005/08/09 2,190 2,230 2,170 2,225 203,000
2005/08/08 2,130 2,170 2,120 2,170 498,900
2005/08/05 2,205 2,205 2,150 2,155 660,700
2005/08/04 2,250 2,255 2,205 2,205 543,400
2005/08/03 2,280 2,280 2,255 2,260 395,400
2005/08/02 2,270 2,280 2,265 2,280 307,200
2005/08/01 2,265 2,270 2,260 2,265 399,000
2005/07/29 2,285 2,290 2,275 2,275 280,800
2005/07/28 2,285 2,290 2,285 2,290 212,600
2005/07/27 2,295 2,300 2,285 2,285 224,500
2005/07/26 2,265 2,295 2,265 2,295 596,600
2005/07/25 2,240 2,270 2,230 2,270 524,900
2005/07/22 2,250 2,255 2,235 2,235 573,100
2005/07/21 2,225 2,260 2,225 2,250 662,800
2005/07/20 2,170 2,220 2,165 2,210 649,700
2005/07/19 2,155 2,165 2,155 2,165 201,100
2005/07/15 2,150 2,155 2,150 2,150 130,400
2005/07/14 2,160 2,165 2,145 2,145 277,900
2005/07/13 2,145 2,155 2,145 2,155 243,400
2005/07/12 2,140 2,155 2,140 2,145 342,000
2005/07/11 2,125 2,140 2,125 2,135 292,600
2005/07/08 2,120 2,140 2,120 2,125 347,400
2005/07/07 2,140 2,150 2,120 2,120 465,900
2005/07/06 2,130 2,145 2,130 2,135 336,700
2005/07/05 2,130 2,140 2,125 2,125 331,500
2005/07/04 2,120 2,135 2,120 2,130 285,700
2005/07/01 2,115 2,120 2,105 2,115 517,600
2005/06/30 2,115 2,130 2,115 2,115 597,400
2005/06/29 2,100 2,115 2,095 2,115 666,300
2005/06/28 2,095 2,100 2,090 2,100 461,800
2005/06/27 2,100 2,105 2,085 2,095 322,000
2005/06/24 2,085 2,100 2,080 2,100 287,000
2005/06/23 2,075 2,100 2,070 2,090 324,100
2005/06/22 2,060 2,080 2,055 2,075 468,200
2005/06/21 2,050 2,060 2,045 2,055 186,200
2005/06/20 2,050 2,060 2,040 2,055 248,600
2005/06/17 2,050 2,060 2,050 2,050 201,000
2005/06/16 2,050 2,055 2,040 2,050 320,900
2005/06/15 2,060 2,065 2,050 2,050 205,800
2005/06/14 2,055 2,070 2,050 2,060 278,000
2005/06/13 2,055 2,070 2,050 2,055 495,600
2005/06/10 2,040 2,060 2,035 2,050 578,100
2005/06/09 2,040 2,045 2,025 2,030 719,400
2005/06/08 2,020 2,030 2,015 2,030 316,000
2005/06/07 2,015 2,020 2,010 2,015 426,800
2005/06/06 2,005 2,015 2,005 2,005 192,000
2005/06/03 2,005 2,010 2,000 2,010 305,800
2005/06/02 2,005 2,010 2,000 2,005 423,800
2005/06/01 2,000 2,005 1,997 1,999 525,100
2005/05/31 1,999 2,005 1,997 2,005 664,400
2005/05/30 1,992 2,000 1,991 1,998 436,000
2005/05/27 1,992 1,998 1,990 1,993 292,900
2005/05/26 1,986 1,998 1,985 1,992 310,500
2005/05/25 1,979 1,986 1,978 1,980 259,300
2005/05/24 1,986 1,986 1,973 1,976 177,900
2005/05/23 1,980 1,986 1,976 1,986 227,000
2005/05/20 1,972 1,992 1,971 1,980 225,300
2005/05/19 1,965 1,976 1,964 1,971 229,900
2005/05/18 1,970 1,979 1,964 1,964 162,500
2005/05/17 1,989 1,992 1,963 1,964 340,600
2005/05/16 1,990 1,996 1,985 1,985 150,800
2005/05/13 1,993 1,997 1,987 1,993 305,000
2005/05/12 1,993 1,996 1,992 1,995 459,200
2005/05/11 1,988 1,995 1,988 1,995 225,100
2005/05/10 1,987 1,994 1,987 1,993 267,700
2005/05/09 1,997 1,997 1,984 1,991 203,600
2005/05/06 1,971 2,010 1,971 1,995 487,300
2005/05/02 1,960 1,974 1,955 1,972 295,000
2005/04/28 1,960 1,960 1,954 1,959 185,200
2005/04/27 1,951 1,960 1,950 1,959 354,700
2005/04/26 1,951 1,955 1,947 1,954 211,000
2005/04/25 1,950 1,956 1,946 1,952 333,300
2005/04/22 1,931 1,955 1,930 1,953 403,300
2005/04/21 1,930 1,938 1,922 1,936 304,500
2005/04/20 1,937 1,945 1,933 1,940 362,300
2005/04/19 1,909 1,938 1,909 1,936 492,300
2005/04/18 1,930 1,933 1,903 1,904 454,800
2005/04/15 1,927 1,938 1,924 1,933 312,100
2005/04/14 1,928 1,932 1,925 1,929 234,700
2005/04/13 1,936 1,940 1,925 1,933 347,200
2005/04/12 1,938 1,942 1,933 1,934 175,100
2005/04/11 1,944 1,945 1,937 1,939 189,000
2005/04/08 1,939 1,948 1,936 1,948 200,800
2005/04/07 1,936 1,940 1,931 1,935 281,900
2005/04/06 1,935 1,944 1,930 1,944 233,000
2005/04/05 1,935 1,941 1,935 1,936 157,400
2005/04/04 1,926 1,941 1,926 1,935 184,300
2005/04/01 1,948 1,948 1,933 1,937 246,100
2005/03/31 1,940 1,953 1,932 1,953 327,500
2005/03/30 1,930 1,944 1,930 1,940 288,300
2005/03/29 1,950 1,952 1,928 1,932 381,700
2005/03/28 1,902 1,955 1,902 1,953 583,000
2005/03/25 1,956 1,958 1,955 1,956 452,600
2005/03/24 1,956 1,958 1,951 1,953 570,700
2005/03/23 1,957 1,960 1,954 1,958 511,500
2005/03/22 1,955 1,960 1,950 1,956 495,600
2005/03/18 1,950 1,960 1,948 1,955 352,600
2005/03/17 1,950 1,950 1,940 1,946 403,000
2005/03/16 1,950 1,953 1,940 1,949 486,000
2005/03/15 1,960 1,963 1,947 1,949 540,200
2005/03/14 1,962 1,966 1,956 1,956 532,400
2005/03/11 1,960 1,968 1,960 1,961 661,500
2005/03/10 1,969 1,973 1,963 1,963 613,800
2005/03/09 1,974 1,978 1,967 1,968 593,800
2005/03/08 1,980 1,982 1,972 1,973 292,700
2005/03/07 1,970 1,980 1,967 1,980 259,100
2005/03/04 1,950 1,967 1,945 1,966 284,100
2005/03/03 1,940 1,952 1,940 1,949 280,700
2005/03/02 1,948 1,949 1,940 1,943 306,500
2005/03/01 1,930 1,948 1,930 1,948 441,200
2005/02/28 1,924 1,935 1,916 1,928 334,100
2005/02/25 1,902 1,922 1,902 1,921 413,700
2005/02/24 1,903 1,909 1,897 1,902 349,900
2005/02/23 1,900 1,902 1,895 1,898 290,700
2005/02/22 1,897 1,901 1,895 1,895 194,900
2005/02/21 1,908 1,908 1,897 1,897 196,500
2005/02/18 1,893 1,903 1,893 1,897 382,200
2005/02/17 1,888 1,895 1,888 1,892 331,000
2005/02/16 1,898 1,900 1,887 1,887 265,800
2005/02/15 1,885 1,894 1,885 1,889 188,500
2005/02/14 1,901 1,901 1,885 1,885 238,800
2005/02/10 1,898 1,906 1,892 1,893 482,200
2005/02/09 1,900 1,901 1,893 1,895 181,000
2005/02/08 1,898 1,903 1,891 1,895 300,500
2005/02/07 1,888 1,907 1,885 1,905 439,700
2005/02/04 1,881 1,887 1,876 1,885 256,700
2005/02/03 1,880 1,884 1,870 1,878 206,000
2005/02/02 1,878 1,880 1,872 1,879 214,000
2005/02/01 1,874 1,874 1,867 1,873 140,300
2005/01/31 1,864 1,878 1,864 1,867 208,100
2005/01/28 1,866 1,870 1,856 1,864 241,300
2005/01/27 1,874 1,877 1,865 1,865 120,800
2005/01/26 1,876 1,879 1,873 1,874 95,200
2005/01/25 1,863 1,877 1,863 1,875 209,200
2005/01/24 1,860 1,869 1,856 1,862 96,200
2005/01/21 1,859 1,863 1,854 1,856 79,600
2005/01/20 1,863 1,863 1,848 1,853 217,200
2005/01/19 1,865 1,867 1,856 1,863 130,000
2005/01/18 1,867 1,871 1,851 1,853 232,000
2005/01/17 1,867 1,867 1,862 1,865 105,200
2005/01/14 1,862 1,870 1,860 1,867 170,200
2005/01/13 1,871 1,871 1,862 1,862 146,700
2005/01/12 1,877 1,877 1,865 1,870 173,900
2005/01/11 1,875 1,883 1,871 1,880 212,100
2005/01/07 1,867 1,872 1,866 1,870 110,500
2005/01/06 1,866 1,875 1,866 1,866 73,600
2005/01/05 1,873 1,875 1,868 1,870 186,300
2005/01/04 1,861 1,873 1,857 1,873 40,000

このページの先頭へ