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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,407 | 1,437 | 1,403 | 1,437 | 468,000 |
| 2011/12/29 | 1,374 | 1,398 | 1,371 | 1,395 | 285,800 |
| 2011/12/28 | 1,366 | 1,375 | 1,342 | 1,370 | 272,500 |
| 2011/12/27 | 1,368 | 1,381 | 1,350 | 1,377 | 186,800 |
| 2011/12/26 | 1,407 | 1,409 | 1,360 | 1,366 | 191,800 |
| 2011/12/22 | 1,386 | 1,400 | 1,371 | 1,391 | 298,100 |
| 2011/12/21 | 1,385 | 1,387 | 1,346 | 1,387 | 367,000 |
| 2011/12/20 | 1,414 | 1,415 | 1,371 | 1,378 | 258,800 |
| 2011/12/19 | 1,415 | 1,426 | 1,388 | 1,402 | 454,600 |
| 2011/12/16 | 1,409 | 1,423 | 1,393 | 1,415 | 551,500 |
| 2011/12/15 | 1,388 | 1,408 | 1,383 | 1,408 | 575,700 |
| 2011/12/14 | 1,389 | 1,409 | 1,389 | 1,401 | 367,700 |
| 2011/12/13 | 1,373 | 1,398 | 1,362 | 1,389 | 421,200 |
| 2011/12/12 | 1,388 | 1,394 | 1,376 | 1,388 | 255,900 |
| 2011/12/09 | 1,373 | 1,392 | 1,370 | 1,373 | 536,600 |
| 2011/12/08 | 1,369 | 1,393 | 1,350 | 1,384 | 328,600 |
| 2011/12/07 | 1,375 | 1,384 | 1,344 | 1,377 | 399,700 |
| 2011/12/06 | 1,378 | 1,399 | 1,366 | 1,367 | 480,500 |
| 2011/12/05 | 1,361 | 1,376 | 1,351 | 1,376 | 242,200 |
| 2011/12/02 | 1,387 | 1,387 | 1,356 | 1,366 | 268,800 |
| 2011/12/01 | 1,382 | 1,392 | 1,357 | 1,364 | 363,000 |
| 2011/11/30 | 1,341 | 1,385 | 1,338 | 1,368 | 570,300 |
| 2011/11/29 | 1,326 | 1,333 | 1,309 | 1,321 | 312,600 |
| 2011/11/28 | 1,339 | 1,352 | 1,320 | 1,322 | 541,000 |
| 2011/11/25 | 1,309 | 1,350 | 1,309 | 1,333 | 354,700 |
| 2011/11/24 | 1,332 | 1,343 | 1,307 | 1,308 | 281,300 |
| 2011/11/22 | 1,286 | 1,340 | 1,285 | 1,332 | 433,200 |
| 2011/11/21 | 1,261 | 1,306 | 1,260 | 1,299 | 361,600 |
| 2011/11/18 | 1,264 | 1,281 | 1,251 | 1,276 | 501,100 |
| 2011/11/17 | 1,219 | 1,266 | 1,218 | 1,263 | 458,800 |
| 2011/11/16 | 1,201 | 1,223 | 1,197 | 1,218 | 270,400 |
| 2011/11/15 | 1,203 | 1,216 | 1,197 | 1,202 | 248,900 |
| 2011/11/14 | 1,201 | 1,212 | 1,193 | 1,212 | 212,800 |
| 2011/11/11 | 1,206 | 1,226 | 1,195 | 1,202 | 284,600 |
| 2011/11/10 | 1,174 | 1,215 | 1,164 | 1,204 | 276,700 |
| 2011/11/09 | 1,188 | 1,215 | 1,181 | 1,200 | 465,100 |
| 2011/11/08 | 1,206 | 1,214 | 1,166 | 1,168 | 359,200 |
| 2011/11/07 | 1,223 | 1,230 | 1,211 | 1,220 | 218,700 |
| 2011/11/04 | 1,231 | 1,235 | 1,212 | 1,223 | 351,500 |
| 2011/11/02 | 1,242 | 1,250 | 1,209 | 1,210 | 324,300 |
| 2011/11/01 | 1,257 | 1,266 | 1,236 | 1,250 | 506,400 |
| 2011/10/31 | 1,279 | 1,304 | 1,256 | 1,256 | 547,900 |
| 2011/10/28 | 1,324 | 1,333 | 1,283 | 1,283 | 418,200 |
| 2011/10/27 | 1,318 | 1,327 | 1,301 | 1,313 | 277,600 |
| 2011/10/26 | 1,321 | 1,346 | 1,291 | 1,328 | 239,300 |
| 2011/10/25 | 1,377 | 1,382 | 1,326 | 1,331 | 428,700 |
| 2011/10/24 | 1,387 | 1,402 | 1,374 | 1,386 | 296,900 |
| 2011/10/21 | 1,322 | 1,401 | 1,317 | 1,401 | 764,200 |
| 2011/10/20 | 1,293 | 1,348 | 1,275 | 1,340 | 486,300 |
| 2011/10/19 | 1,286 | 1,304 | 1,274 | 1,293 | 162,900 |
| 2011/10/18 | 1,293 | 1,300 | 1,270 | 1,276 | 199,700 |
| 2011/10/17 | 1,289 | 1,308 | 1,271 | 1,293 | 215,100 |
| 2011/10/14 | 1,300 | 1,301 | 1,274 | 1,275 | 217,600 |
| 2011/10/13 | 1,350 | 1,350 | 1,304 | 1,305 | 342,600 |
| 2011/10/12 | 1,355 | 1,373 | 1,327 | 1,349 | 515,500 |
| 2011/10/11 | 1,381 | 1,397 | 1,353 | 1,375 | 278,100 |
| 2011/10/07 | 1,368 | 1,396 | 1,351 | 1,363 | 256,600 |
| 2011/10/06 | 1,350 | 1,399 | 1,345 | 1,368 | 243,200 |
| 2011/10/05 | 1,401 | 1,410 | 1,342 | 1,349 | 333,600 |
| 2011/10/04 | 1,406 | 1,410 | 1,372 | 1,400 | 333,400 |
| 2011/10/03 | 1,415 | 1,433 | 1,384 | 1,417 | 429,200 |
| 2011/09/30 | 1,433 | 1,449 | 1,417 | 1,441 | 290,600 |
| 2011/09/29 | 1,434 | 1,455 | 1,397 | 1,431 | 421,800 |
| 2011/09/28 | 1,401 | 1,443 | 1,385 | 1,430 | 413,900 |
| 2011/09/27 | 1,406 | 1,425 | 1,385 | 1,425 | 393,000 |
| 2011/09/26 | 1,402 | 1,418 | 1,355 | 1,396 | 442,500 |
| 2011/09/22 | 1,356 | 1,395 | 1,346 | 1,390 | 333,100 |
| 2011/09/21 | 1,375 | 1,383 | 1,358 | 1,364 | 269,900 |
| 2011/09/20 | 1,392 | 1,398 | 1,356 | 1,368 | 307,800 |
| 2011/09/16 | 1,433 | 1,444 | 1,389 | 1,389 | 544,400 |
| 2011/09/15 | 1,429 | 1,449 | 1,413 | 1,429 | 307,400 |
| 2011/09/14 | 1,422 | 1,431 | 1,380 | 1,418 | 348,800 |
| 2011/09/13 | 1,444 | 1,444 | 1,418 | 1,419 | 313,200 |
| 2011/09/12 | 1,418 | 1,437 | 1,402 | 1,414 | 359,000 |
| 2011/09/09 | 1,478 | 1,478 | 1,447 | 1,447 | 921,200 |
| 2011/09/08 | 1,442 | 1,453 | 1,433 | 1,450 | 396,700 |
| 2011/09/07 | 1,442 | 1,445 | 1,417 | 1,435 | 524,500 |
| 2011/09/06 | 1,405 | 1,457 | 1,403 | 1,436 | 754,300 |
| 2011/09/05 | 1,351 | 1,388 | 1,351 | 1,388 | 293,100 |
| 2011/09/02 | 1,364 | 1,386 | 1,350 | 1,371 | 331,500 |
| 2011/09/01 | 1,393 | 1,404 | 1,371 | 1,378 | 373,600 |
| 2011/08/31 | 1,379 | 1,392 | 1,366 | 1,378 | 872,300 |
| 2011/08/30 | 1,407 | 1,419 | 1,372 | 1,372 | 471,400 |
| 2011/08/29 | 1,401 | 1,425 | 1,384 | 1,402 | 504,400 |
| 2011/08/26 | 1,376 | 1,403 | 1,366 | 1,390 | 394,900 |
| 2011/08/25 | 1,417 | 1,447 | 1,370 | 1,370 | 525,300 |
| 2011/08/24 | 1,431 | 1,442 | 1,410 | 1,420 | 367,800 |
| 2011/08/23 | 1,430 | 1,468 | 1,429 | 1,444 | 566,700 |
| 2011/08/22 | 1,399 | 1,425 | 1,387 | 1,410 | 464,500 |
| 2011/08/19 | 1,361 | 1,400 | 1,356 | 1,399 | 334,800 |
| 2011/08/18 | 1,382 | 1,393 | 1,368 | 1,383 | 360,900 |
| 2011/08/17 | 1,361 | 1,380 | 1,333 | 1,376 | 594,100 |
| 2011/08/16 | 1,382 | 1,393 | 1,350 | 1,360 | 304,300 |
| 2011/08/15 | 1,399 | 1,402 | 1,353 | 1,379 | 233,400 |
| 2011/08/12 | 1,406 | 1,413 | 1,356 | 1,379 | 451,800 |
| 2011/08/11 | 1,300 | 1,377 | 1,300 | 1,376 | 631,000 |
| 2011/08/10 | 1,313 | 1,363 | 1,288 | 1,360 | 926,500 |
| 2011/08/09 | 1,255 | 1,298 | 1,221 | 1,298 | 675,000 |
| 2011/08/08 | 1,317 | 1,318 | 1,283 | 1,292 | 348,800 |
| 2011/08/05 | 1,285 | 1,353 | 1,285 | 1,347 | 423,300 |
| 2011/08/04 | 1,362 | 1,388 | 1,346 | 1,367 | 439,600 |
| 2011/08/03 | 1,354 | 1,400 | 1,350 | 1,361 | 301,000 |
| 2011/08/02 | 1,380 | 1,391 | 1,361 | 1,384 | 297,900 |
| 2011/08/01 | 1,380 | 1,412 | 1,369 | 1,394 | 378,400 |
| 2011/07/29 | 1,425 | 1,426 | 1,380 | 1,380 | 501,300 |
| 2011/07/28 | 1,406 | 1,457 | 1,400 | 1,426 | 645,400 |
| 2011/07/27 | 1,470 | 1,471 | 1,406 | 1,425 | 713,100 |
| 2011/07/26 | 1,513 | 1,521 | 1,495 | 1,506 | 288,800 |
| 2011/07/25 | 1,529 | 1,533 | 1,496 | 1,507 | 203,800 |
| 2011/07/22 | 1,548 | 1,555 | 1,508 | 1,525 | 350,700 |
| 2011/07/21 | 1,518 | 1,547 | 1,515 | 1,526 | 325,400 |
| 2011/07/20 | 1,529 | 1,541 | 1,519 | 1,533 | 239,100 |
| 2011/07/19 | 1,516 | 1,525 | 1,496 | 1,507 | 346,400 |
| 2011/07/15 | 1,529 | 1,535 | 1,510 | 1,516 | 253,300 |
| 2011/07/14 | 1,538 | 1,542 | 1,515 | 1,517 | 263,900 |
| 2011/07/13 | 1,521 | 1,554 | 1,513 | 1,538 | 343,100 |
| 2011/07/12 | 1,507 | 1,532 | 1,491 | 1,519 | 474,800 |
| 2011/07/11 | 1,508 | 1,537 | 1,501 | 1,520 | 334,800 |
| 2011/07/08 | 1,480 | 1,517 | 1,478 | 1,508 | 408,200 |
| 2011/07/07 | 1,507 | 1,519 | 1,466 | 1,486 | 808,900 |
| 2011/07/06 | 1,568 | 1,586 | 1,543 | 1,559 | 555,200 |
| 2011/07/05 | 1,569 | 1,595 | 1,564 | 1,572 | 319,800 |
| 2011/07/04 | 1,559 | 1,586 | 1,544 | 1,568 | 535,000 |
| 2011/07/01 | 1,550 | 1,555 | 1,531 | 1,539 | 460,600 |
| 2011/06/30 | 1,531 | 1,541 | 1,517 | 1,534 | 712,400 |
| 2011/06/29 | 1,457 | 1,498 | 1,455 | 1,496 | 745,300 |
| 2011/06/28 | 1,430 | 1,458 | 1,424 | 1,441 | 456,300 |
| 2011/06/27 | 1,460 | 1,461 | 1,422 | 1,423 | 422,900 |
| 2011/06/24 | 1,433 | 1,484 | 1,433 | 1,460 | 645,700 |
| 2011/06/23 | 1,445 | 1,454 | 1,423 | 1,433 | 443,600 |
| 2011/06/22 | 1,459 | 1,473 | 1,427 | 1,466 | 855,200 |
| 2011/06/21 | 1,408 | 1,462 | 1,395 | 1,459 | 774,000 |
| 2011/06/20 | 1,360 | 1,428 | 1,360 | 1,408 | 939,300 |
| 2011/06/17 | 1,314 | 1,337 | 1,294 | 1,332 | 849,500 |
| 2011/06/16 | 1,300 | 1,350 | 1,290 | 1,311 | 649,900 |
| 2011/06/15 | 1,323 | 1,349 | 1,283 | 1,323 | 1,035,800 |
| 2011/06/14 | 1,225 | 1,327 | 1,195 | 1,317 | 1,203,500 |
| 2011/06/13 | 1,200 | 1,229 | 1,190 | 1,223 | 490,100 |
| 2011/06/10 | 1,233 | 1,241 | 1,205 | 1,235 | 868,500 |
| 2011/06/09 | 1,234 | 1,250 | 1,169 | 1,227 | 1,591,200 |
| 2011/06/08 | 1,250 | 1,263 | 1,240 | 1,259 | 1,219,200 |
| 2011/06/07 | 1,230 | 1,271 | 1,212 | 1,250 | 1,374,200 |
| 2011/06/06 | 1,309 | 1,312 | 1,210 | 1,212 | 1,094,800 |
| 2011/06/03 | 1,336 | 1,349 | 1,313 | 1,317 | 505,600 |
| 2011/06/02 | 1,325 | 1,354 | 1,313 | 1,341 | 586,500 |
| 2011/06/01 | 1,372 | 1,372 | 1,328 | 1,337 | 984,200 |
| 2011/05/31 | 1,348 | 1,379 | 1,341 | 1,379 | 778,500 |
| 2011/05/30 | 1,353 | 1,358 | 1,340 | 1,353 | 313,900 |
| 2011/05/27 | 1,348 | 1,363 | 1,341 | 1,353 | 437,500 |
| 2011/05/26 | 1,373 | 1,383 | 1,356 | 1,363 | 553,000 |
| 2011/05/25 | 1,373 | 1,393 | 1,357 | 1,361 | 1,263,500 |
| 2011/05/24 | 1,317 | 1,354 | 1,305 | 1,349 | 914,700 |
| 2011/05/23 | 1,309 | 1,350 | 1,304 | 1,318 | 871,600 |
| 2011/05/20 | 1,363 | 1,370 | 1,327 | 1,328 | 1,190,700 |
| 2011/05/19 | 1,444 | 1,445 | 1,392 | 1,393 | 745,100 |
| 2011/05/18 | 1,418 | 1,480 | 1,415 | 1,446 | 758,700 |
| 2011/05/17 | 1,512 | 1,513 | 1,424 | 1,429 | 1,074,000 |
| 2011/05/16 | 1,500 | 1,533 | 1,500 | 1,512 | 474,800 |
| 2011/05/13 | 1,610 | 1,611 | 1,530 | 1,560 | 581,500 |
| 2011/05/12 | 1,606 | 1,643 | 1,605 | 1,617 | 454,900 |
| 2011/05/11 | 1,643 | 1,654 | 1,615 | 1,628 | 540,900 |
| 2011/05/10 | 1,632 | 1,657 | 1,621 | 1,645 | 504,100 |
| 2011/05/09 | 1,648 | 1,656 | 1,627 | 1,641 | 536,600 |
| 2011/05/06 | 1,660 | 1,685 | 1,660 | 1,663 | 692,800 |
| 2011/05/02 | 1,650 | 1,669 | 1,628 | 1,656 | 553,100 |
| 2011/04/28 | 1,611 | 1,640 | 1,608 | 1,640 | 951,100 |
| 2011/04/27 | 1,604 | 1,640 | 1,587 | 1,608 | 1,451,500 |
| 2011/04/26 | 1,638 | 1,653 | 1,625 | 1,644 | 584,700 |
| 2011/04/25 | 1,655 | 1,694 | 1,645 | 1,664 | 414,900 |
| 2011/04/22 | 1,670 | 1,688 | 1,653 | 1,667 | 474,700 |
| 2011/04/21 | 1,702 | 1,703 | 1,670 | 1,682 | 543,500 |
| 2011/04/20 | 1,686 | 1,714 | 1,685 | 1,702 | 496,300 |
| 2011/04/19 | 1,687 | 1,710 | 1,676 | 1,681 | 699,400 |
| 2011/04/18 | 1,699 | 1,719 | 1,686 | 1,686 | 329,100 |
| 2011/04/15 | 1,704 | 1,726 | 1,683 | 1,708 | 458,900 |
| 2011/04/14 | 1,723 | 1,736 | 1,710 | 1,723 | 434,300 |
| 2011/04/13 | 1,756 | 1,757 | 1,716 | 1,723 | 574,300 |
| 2011/04/12 | 1,756 | 1,790 | 1,737 | 1,759 | 619,500 |
| 2011/04/11 | 1,771 | 1,818 | 1,760 | 1,789 | 580,000 |
| 2011/04/08 | 1,722 | 1,780 | 1,710 | 1,766 | 890,200 |
| 2011/04/07 | 1,694 | 1,754 | 1,694 | 1,745 | 923,200 |
| 2011/04/06 | 1,702 | 1,744 | 1,678 | 1,698 | 947,900 |
| 2011/04/05 | 1,754 | 1,764 | 1,711 | 1,739 | 760,900 |
| 2011/04/04 | 1,772 | 1,807 | 1,765 | 1,788 | 370,500 |
| 2011/04/01 | 1,874 | 1,874 | 1,762 | 1,787 | 1,252,200 |
| 2011/03/31 | 1,927 | 1,927 | 1,868 | 1,884 | 438,500 |
| 2011/03/30 | 1,918 | 1,939 | 1,874 | 1,934 | 528,800 |
| 2011/03/29 | 1,928 | 1,950 | 1,891 | 1,929 | 424,200 |
| 2011/03/28 | 1,950 | 1,988 | 1,941 | 1,953 | 344,900 |
| 2011/03/25 | 1,990 | 1,995 | 1,947 | 1,950 | 373,500 |
| 2011/03/24 | 2,000 | 2,011 | 1,962 | 1,963 | 393,900 |
| 2011/03/23 | 2,042 | 2,054 | 1,977 | 2,016 | 384,900 |
| 2011/03/22 | 2,023 | 2,073 | 2,005 | 2,040 | 579,700 |
| 2011/03/18 | 2,002 | 2,020 | 1,937 | 1,983 | 506,400 |
| 2011/03/17 | 1,829 | 2,018 | 1,821 | 1,990 | 903,400 |
| 2011/03/16 | 1,810 | 1,916 | 1,750 | 1,909 | 765,900 |
| 2011/03/15 | 1,980 | 1,985 | 1,680 | 1,810 | 826,700 |
| 2011/03/14 | 1,960 | 2,049 | 1,959 | 2,004 | 622,100 |
| 2011/03/11 | 2,051 | 2,060 | 2,031 | 2,035 | 588,300 |
| 2011/03/10 | 2,058 | 2,063 | 2,037 | 2,051 | 243,000 |
| 2011/03/09 | 2,047 | 2,079 | 2,047 | 2,066 | 233,900 |
| 2011/03/08 | 2,060 | 2,090 | 2,051 | 2,051 | 222,000 |
| 2011/03/07 | 2,042 | 2,057 | 2,027 | 2,053 | 214,400 |
| 2011/03/04 | 2,050 | 2,059 | 2,038 | 2,056 | 328,500 |
| 2011/03/03 | 2,040 | 2,059 | 2,035 | 2,045 | 262,800 |
| 2011/03/02 | 2,060 | 2,078 | 2,040 | 2,040 | 290,400 |
| 2011/03/01 | 2,061 | 2,093 | 2,058 | 2,065 | 285,800 |
| 2011/02/28 | 2,049 | 2,079 | 2,035 | 2,060 | 300,200 |
| 2011/02/25 | 2,017 | 2,044 | 2,010 | 2,044 | 218,300 |
| 2011/02/24 | 2,065 | 2,066 | 2,033 | 2,038 | 177,900 |
| 2011/02/23 | 2,084 | 2,094 | 2,065 | 2,067 | 233,900 |
| 2011/02/22 | 2,072 | 2,092 | 2,072 | 2,084 | 222,900 |
| 2011/02/21 | 2,061 | 2,090 | 2,053 | 2,072 | 200,100 |
| 2011/02/18 | 2,069 | 2,088 | 2,060 | 2,069 | 273,400 |
| 2011/02/17 | 2,028 | 2,071 | 2,017 | 2,064 | 483,900 |
| 2011/02/16 | 2,022 | 2,034 | 2,022 | 2,026 | 121,200 |
| 2011/02/15 | 2,033 | 2,033 | 2,025 | 2,027 | 111,500 |
| 2011/02/14 | 2,028 | 2,035 | 2,023 | 2,027 | 142,300 |
| 2011/02/10 | 2,009 | 2,030 | 2,008 | 2,022 | 203,500 |
| 2011/02/09 | 2,002 | 2,015 | 2,002 | 2,014 | 227,300 |
| 2011/02/08 | 2,017 | 2,018 | 2,001 | 2,001 | 225,600 |
| 2011/02/07 | 2,017 | 2,017 | 2,005 | 2,014 | 147,500 |
| 2011/02/04 | 2,007 | 2,021 | 2,002 | 2,004 | 287,900 |
| 2011/02/03 | 2,000 | 2,001 | 1,982 | 1,987 | 409,900 |
| 2011/02/02 | 1,997 | 2,025 | 1,995 | 2,001 | 318,500 |
| 2011/02/01 | 1,995 | 2,000 | 1,974 | 1,984 | 308,300 |
| 2011/01/31 | 1,999 | 2,015 | 1,993 | 2,000 | 282,800 |
| 2011/01/28 | 2,021 | 2,024 | 2,002 | 2,002 | 229,500 |
| 2011/01/27 | 2,015 | 2,038 | 2,014 | 2,026 | 165,800 |
| 2011/01/26 | 2,039 | 2,045 | 2,017 | 2,017 | 187,500 |
| 2011/01/25 | 2,032 | 2,052 | 2,022 | 2,045 | 290,500 |
| 2011/01/24 | 2,027 | 2,029 | 2,011 | 2,024 | 190,900 |
| 2011/01/21 | 2,032 | 2,044 | 2,013 | 2,019 | 438,800 |
| 2011/01/20 | 2,010 | 2,027 | 2,001 | 2,025 | 450,800 |
| 2011/01/19 | 2,006 | 2,012 | 2,000 | 2,006 | 152,500 |
| 2011/01/18 | 1,996 | 2,017 | 1,996 | 2,009 | 280,600 |
| 2011/01/17 | 1,999 | 2,006 | 1,993 | 1,993 | 179,000 |
| 2011/01/14 | 2,014 | 2,015 | 1,997 | 2,002 | 235,600 |
| 2011/01/13 | 2,004 | 2,017 | 1,992 | 2,013 | 321,400 |
| 2011/01/12 | 2,002 | 2,010 | 1,995 | 1,999 | 282,500 |
| 2011/01/11 | 2,000 | 2,003 | 1,993 | 2,001 | 254,900 |
| 2011/01/07 | 2,005 | 2,009 | 1,996 | 2,006 | 379,100 |
| 2011/01/06 | 2,004 | 2,006 | 1,991 | 1,994 | 317,100 |
| 2011/01/05 | 1,999 | 2,005 | 1,993 | 1,998 | 234,500 |
| 2011/01/04 | 2,008 | 2,008 | 1,992 | 2,005 | 479,600 |