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
2007/12/28 2,360 2,360 2,310 2,330 252,900
2007/12/27 2,385 2,390 2,355 2,360 343,800
2007/12/26 2,400 2,405 2,385 2,385 178,100
2007/12/25 2,430 2,430 2,385 2,400 305,100
2007/12/21 2,435 2,435 2,400 2,415 509,900
2007/12/20 2,435 2,435 2,390 2,435 516,100
2007/12/19 2,480 2,480 2,430 2,430 974,600
2007/12/18 2,470 2,495 2,440 2,495 433,900
2007/12/17 2,475 2,510 2,460 2,480 483,000
2007/12/14 2,490 2,510 2,465 2,485 665,000
2007/12/13 2,510 2,515 2,470 2,470 682,700
2007/12/12 2,555 2,560 2,515 2,540 538,700
2007/12/11 2,585 2,605 2,585 2,595 446,800
2007/12/10 2,600 2,620 2,580 2,585 574,600
2007/12/07 2,640 2,665 2,615 2,630 415,900
2007/12/06 2,660 2,665 2,615 2,640 496,900
2007/12/05 2,600 2,660 2,595 2,655 693,800
2007/12/04 2,555 2,600 2,555 2,585 501,500
2007/12/03 2,585 2,595 2,515 2,550 806,000
2007/11/30 2,625 2,635 2,520 2,585 2,531,000
2007/11/29 2,595 2,625 2,590 2,615 932,600
2007/11/28 2,560 2,590 2,520 2,590 847,500
2007/11/27 2,510 2,565 2,435 2,565 984,200
2007/11/26 2,480 2,560 2,475 2,510 689,100
2007/11/22 2,450 2,500 2,450 2,460 567,700
2007/11/21 2,440 2,485 2,435 2,455 591,800
2007/11/20 2,425 2,430 2,390 2,430 691,000
2007/11/19 2,395 2,445 2,395 2,415 656,500
2007/11/16 2,340 2,390 2,320 2,390 519,600
2007/11/15 2,315 2,360 2,310 2,335 678,500
2007/11/14 2,265 2,335 2,250 2,315 487,400
2007/11/13 2,270 2,290 2,250 2,250 375,500
2007/11/12 2,295 2,335 2,285 2,305 375,800
2007/11/09 2,350 2,385 2,335 2,335 387,900
2007/11/08 2,400 2,420 2,315 2,350 1,018,600
2007/11/07 2,490 2,495 2,455 2,470 725,500
2007/11/06 2,435 2,495 2,435 2,470 860,400
2007/11/05 2,415 2,440 2,390 2,430 515,900
2007/11/02 2,410 2,445 2,390 2,420 665,900
2007/11/01 2,400 2,435 2,365 2,420 660,900
2007/10/31 2,340 2,410 2,325 2,410 661,600
2007/10/30 2,330 2,365 2,305 2,340 651,500
2007/10/29 2,240 2,320 2,240 2,315 475,200
2007/10/26 2,250 2,255 2,230 2,240 406,200
2007/10/25 2,255 2,285 2,230 2,250 303,000
2007/10/24 2,275 2,300 2,255 2,280 387,000
2007/10/23 2,260 2,285 2,230 2,260 292,100
2007/10/22 2,240 2,290 2,205 2,255 442,800
2007/10/19 2,265 2,265 2,235 2,240 449,400
2007/10/18 2,255 2,280 2,240 2,270 410,000
2007/10/17 2,285 2,290 2,245 2,275 517,900
2007/10/16 2,300 2,315 2,275 2,275 411,700
2007/10/15 2,320 2,325 2,280 2,295 261,300
2007/10/12 2,320 2,345 2,300 2,305 331,200
2007/10/11 2,315 2,335 2,285 2,315 451,100
2007/10/10 2,345 2,345 2,320 2,320 302,800
2007/10/09 2,345 2,360 2,325 2,340 453,200
2007/10/05 2,300 2,360 2,300 2,330 675,100
2007/10/04 2,290 2,305 2,275 2,290 406,000
2007/10/03 2,285 2,290 2,270 2,285 347,800
2007/10/02 2,265 2,285 2,260 2,275 353,100
2007/10/01 2,245 2,265 2,225 2,250 328,800
2007/09/28 2,250 2,255 2,215 2,245 714,400
2007/09/27 2,245 2,280 2,235 2,270 459,400
2007/09/26 2,255 2,255 2,205 2,240 462,700
2007/09/25 2,215 2,255 2,215 2,250 407,400
2007/09/21 2,240 2,250 2,200 2,235 660,300
2007/09/20 2,300 2,300 2,225 2,245 522,600
2007/09/19 2,275 2,310 2,270 2,300 464,700
2007/09/18 2,290 2,300 2,250 2,250 527,600
2007/09/14 2,300 2,310 2,275 2,290 648,200
2007/09/13 2,350 2,350 2,315 2,315 239,500
2007/09/12 2,345 2,355 2,335 2,345 287,400
2007/09/11 2,350 2,350 2,315 2,325 264,800
2007/09/10 2,310 2,355 2,310 2,350 278,600
2007/09/07 2,320 2,340 2,315 2,325 403,700
2007/09/06 2,330 2,340 2,290 2,325 602,700
2007/09/05 2,385 2,385 2,325 2,330 697,700
2007/09/04 2,385 2,410 2,375 2,400 554,200
2007/09/03 2,330 2,385 2,330 2,380 391,300
2007/08/31 2,365 2,365 2,320 2,345 781,900
2007/08/30 2,370 2,370 2,345 2,360 275,300
2007/08/29 2,365 2,375 2,325 2,355 536,600
2007/08/28 2,385 2,405 2,370 2,375 364,700
2007/08/27 2,365 2,410 2,365 2,385 280,400
2007/08/24 2,360 2,380 2,335 2,370 375,800
2007/08/23 2,360 2,395 2,355 2,380 344,300
2007/08/22 2,390 2,415 2,350 2,355 484,400
2007/08/21 2,340 2,390 2,335 2,385 539,700
2007/08/20 2,395 2,405 2,330 2,340 979,500
2007/08/17 2,400 2,460 2,360 2,410 947,200
2007/08/16 2,315 2,405 2,270 2,385 992,500
2007/08/15 2,400 2,410 2,350 2,355 612,600
2007/08/14 2,395 2,400 2,355 2,400 512,900
2007/08/13 2,420 2,450 2,365 2,395 1,193,400
2007/08/10 2,490 2,550 2,460 2,495 2,089,900
2007/08/09 2,430 2,545 2,405 2,485 2,214,800
2007/08/08 2,285 2,355 2,240 2,355 940,900
2007/08/07 2,275 2,290 2,250 2,275 419,500
2007/08/06 2,230 2,275 2,215 2,275 539,300
2007/08/03 2,285 2,285 2,230 2,250 643,700
2007/08/02 2,245 2,290 2,200 2,280 1,129,200
2007/08/01 2,220 2,265 2,205 2,240 684,300
2007/07/31 2,270 2,270 2,210 2,240 659,300
2007/07/30 2,210 2,275 2,160 2,230 1,115,300
2007/07/27 2,205 2,235 2,185 2,205 701,400
2007/07/26 2,280 2,280 2,220 2,220 486,400
2007/07/25 2,250 2,275 2,230 2,265 677,800
2007/07/24 2,270 2,300 2,265 2,290 605,400
2007/07/23 2,325 2,330 2,250 2,250 814,200
2007/07/20 2,355 2,370 2,325 2,330 399,200
2007/07/19 2,320 2,375 2,310 2,345 636,500
2007/07/18 2,335 2,350 2,320 2,325 407,200
2007/07/17 2,350 2,355 2,320 2,345 516,300
2007/07/13 2,340 2,345 2,320 2,320 540,900
2007/07/12 2,330 2,355 2,310 2,320 643,100
2007/07/11 2,360 2,365 2,320 2,325 807,000
2007/07/10 2,370 2,375 2,355 2,360 278,800
2007/07/09 2,385 2,395 2,360 2,365 557,500
2007/07/06 2,430 2,435 2,380 2,385 362,700
2007/07/05 2,415 2,455 2,415 2,425 600,600
2007/07/04 2,380 2,420 2,380 2,410 538,200
2007/07/03 2,355 2,380 2,340 2,380 753,400
2007/07/02 2,385 2,385 2,345 2,350 917,700
2007/06/29 2,340 2,400 2,330 2,385 1,168,800
2007/06/28 2,350 2,365 2,325 2,335 856,900
2007/06/27 2,365 2,365 2,335 2,340 569,400
2007/06/26 2,385 2,385 2,325 2,375 1,504,100
2007/06/25 2,390 2,405 2,380 2,380 419,800
2007/06/22 2,410 2,415 2,380 2,385 501,300
2007/06/21 2,420 2,435 2,410 2,425 457,700
2007/06/20 2,400 2,435 2,400 2,435 820,100
2007/06/19 2,445 2,445 2,395 2,400 437,900
2007/06/18 2,435 2,445 2,420 2,445 726,300
2007/06/15 2,420 2,435 2,410 2,420 647,200
2007/06/14 2,415 2,420 2,395 2,410 491,200
2007/06/13 2,400 2,410 2,390 2,400 886,700
2007/06/12 2,455 2,470 2,405 2,410 558,000
2007/06/11 2,460 2,480 2,445 2,460 438,200
2007/06/08 2,490 2,495 2,430 2,445 993,100
2007/06/07 2,505 2,520 2,480 2,490 851,500
2007/06/06 2,535 2,540 2,500 2,505 668,200
2007/06/05 2,565 2,580 2,535 2,540 672,800
2007/06/04 2,595 2,595 2,550 2,560 445,300
2007/06/01 2,600 2,610 2,570 2,570 448,300
2007/05/31 2,570 2,580 2,550 2,575 676,100
2007/05/30 2,550 2,570 2,510 2,555 719,300
2007/05/29 2,505 2,565 2,495 2,545 489,000
2007/05/28 2,495 2,510 2,485 2,490 641,700
2007/05/25 2,545 2,545 2,480 2,485 916,900
2007/05/24 2,585 2,595 2,540 2,550 841,000
2007/05/23 2,605 2,630 2,570 2,580 588,200
2007/05/22 2,605 2,610 2,565 2,595 411,200
2007/05/21 2,595 2,615 2,585 2,605 409,800
2007/05/18 2,580 2,585 2,540 2,550 332,000
2007/05/17 2,645 2,650 2,575 2,580 732,300
2007/05/16 2,620 2,665 2,620 2,645 575,800
2007/05/15 2,600 2,645 2,590 2,600 664,600
2007/05/14 2,595 2,665 2,570 2,630 844,300
2007/05/11 2,600 2,610 2,535 2,595 1,017,200
2007/05/10 2,620 2,630 2,600 2,600 827,600
2007/05/09 2,670 2,690 2,625 2,630 702,600
2007/05/08 2,695 2,700 2,655 2,665 368,300
2007/05/07 2,695 2,720 2,690 2,700 401,700
2007/05/02 2,675 2,685 2,655 2,670 557,200
2007/05/01 2,725 2,740 2,675 2,675 630,000
2007/04/27 2,750 2,780 2,705 2,725 588,600
2007/04/26 2,790 2,790 2,755 2,760 393,700
2007/04/25 2,800 2,800 2,740 2,775 682,300
2007/04/24 2,775 2,810 2,750 2,795 905,700
2007/04/23 2,790 2,810 2,770 2,770 1,410,500
2007/04/20 2,675 2,680 2,655 2,675 561,000
2007/04/19 2,730 2,730 2,660 2,685 595,600
2007/04/18 2,690 2,745 2,685 2,725 827,300
2007/04/17 2,715 2,715 2,665 2,680 531,600
2007/04/16 2,685 2,715 2,680 2,700 468,100
2007/04/13 2,685 2,690 2,655 2,655 366,400
2007/04/12 2,690 2,695 2,650 2,665 488,600
2007/04/11 2,680 2,715 2,670 2,690 579,900
2007/04/10 2,680 2,690 2,650 2,675 422,100
2007/04/09 2,665 2,700 2,665 2,685 601,700
2007/04/06 2,655 2,710 2,640 2,645 722,600
2007/04/05 2,705 2,710 2,640 2,655 824,900
2007/04/04 2,715 2,745 2,680 2,695 1,301,400
2007/04/03 2,625 2,665 2,600 2,640 1,212,800
2007/04/02 2,630 2,675 2,585 2,590 1,803,000
2007/03/30 2,720 2,720 2,605 2,605 1,617,800
2007/03/29 2,705 2,755 2,685 2,725 1,668,400
2007/03/28 2,820 2,865 2,755 2,785 1,243,200
2007/03/27 2,850 2,865 2,835 2,860 803,800
2007/03/26 2,970 2,975 2,925 2,935 524,200
2007/03/23 2,980 3,010 2,950 2,990 811,600
2007/03/22 2,965 2,985 2,930 2,975 766,100
2007/03/20 2,850 2,915 2,850 2,890 1,200,800
2007/03/19 2,875 2,885 2,815 2,830 2,439,100
2007/03/16 2,935 2,970 2,900 2,925 1,878,100
2007/03/15 3,000 3,050 2,985 3,020 632,900
2007/03/14 3,050 3,050 2,980 2,980 607,300
2007/03/13 3,070 3,130 3,070 3,070 593,700
2007/03/12 3,060 3,080 3,040 3,060 271,900
2007/03/09 3,050 3,060 3,020 3,040 599,400
2007/03/08 2,985 3,070 2,980 3,070 542,600
2007/03/07 2,980 3,020 2,965 2,990 599,100
2007/03/06 2,900 2,950 2,850 2,940 672,200
2007/03/05 2,950 2,955 2,910 2,915 646,000
2007/03/02 3,010 3,040 2,960 2,960 848,700
2007/03/01 3,030 3,040 2,980 3,010 409,000
2007/02/28 2,990 3,040 2,970 3,010 787,800
2007/02/27 3,080 3,160 3,070 3,110 656,900
2007/02/26 3,040 3,090 3,040 3,060 428,900
2007/02/23 3,020 3,060 3,000 3,050 467,200
2007/02/22 3,020 3,040 2,980 3,010 599,600
2007/02/21 3,060 3,080 3,000 3,040 577,000
2007/02/20 3,020 3,080 2,960 3,060 961,100
2007/02/19 3,020 3,050 3,000 3,020 664,900
2007/02/16 3,110 3,120 3,050 3,070 866,800
2007/02/15 3,140 3,180 3,100 3,130 936,800
2007/02/14 3,170 3,210 3,140 3,140 347,100
2007/02/13 3,140 3,210 3,120 3,190 869,600
2007/02/09 3,110 3,210 3,080 3,160 1,021,500
2007/02/08 3,180 3,250 3,110 3,120 1,151,200
2007/02/07 3,140 3,230 3,120 3,190 1,850,100
2007/02/06 3,020 3,120 3,010 3,110 1,425,300
2007/02/05 3,000 3,010 2,960 2,995 1,217,000
2007/02/02 2,955 3,030 2,955 3,030 1,337,100
2007/02/01 2,820 2,935 2,815 2,935 1,111,600
2007/01/31 2,860 2,860 2,800 2,815 507,800
2007/01/30 2,895 2,910 2,850 2,855 512,000
2007/01/29 2,820 2,910 2,820 2,890 830,600
2007/01/26 2,760 2,860 2,755 2,845 1,225,600
2007/01/25 2,735 2,800 2,735 2,750 1,048,900
2007/01/24 2,685 2,735 2,670 2,715 1,050,800
2007/01/23 2,655 2,665 2,640 2,650 287,000
2007/01/22 2,635 2,660 2,635 2,650 354,700
2007/01/19 2,645 2,650 2,625 2,625 309,700
2007/01/18 2,650 2,655 2,635 2,640 510,100
2007/01/17 2,690 2,695 2,615 2,650 639,500
2007/01/16 2,710 2,710 2,685 2,690 394,500
2007/01/15 2,685 2,720 2,685 2,705 429,200
2007/01/12 2,655 2,725 2,655 2,695 473,800
2007/01/11 2,685 2,720 2,635 2,650 460,100
2007/01/10 2,730 2,735 2,675 2,685 557,900
2007/01/09 2,725 2,760 2,705 2,745 390,400
2007/01/05 2,745 2,745 2,715 2,725 515,400
2007/01/04 2,730 2,755 2,720 2,755 290,600

このページの先頭へ