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
2012/12/28 1,037 1,037 1,001 1,022 901,900
2012/12/27 1,045 1,057 1,029 1,036 787,500
2012/12/26 1,052 1,061 1,037 1,044 651,100
2012/12/25 1,073 1,080 1,040 1,046 867,000
2012/12/21 1,039 1,042 1,008 1,038 1,446,200
2012/12/20 986 1,037 968 1,025 2,058,600
2012/12/19 988 1,000 960 989 1,356,100
2012/12/18 1,022 1,029 971 975 1,662,500
2012/12/17 944 1,080 925 1,020 2,565,000
2012/12/14 907 939 905 931 1,437,000
2012/12/13 925 925 910 911 1,159,300
2012/12/12 915 925 904 917 1,108,800
2012/12/11 875 909 864 903 2,162,800
2012/12/10 968 984 929 935 1,939,400
2012/12/07 931 976 924 975 1,549,700
2012/12/06 918 943 910 926 1,437,800
2012/12/05 910 922 902 908 1,494,300
2012/12/04 899 915 895 907 1,266,300
2012/12/03 913 914 888 896 1,506,100
2012/11/30 928 931 907 913 1,845,300
2012/11/29 911 936 911 928 1,218,000
2012/11/28 920 938 898 901 1,047,200
2012/11/27 938 964 910 932 1,786,300
2012/11/26 905 939 897 932 1,214,400
2012/11/22 896 909 886 890 912,800
2012/11/21 905 909 881 895 1,009,000
2012/11/20 916 928 877 893 2,046,100
2012/11/19 879 915 876 901 1,756,200
2012/11/16 846 868 841 865 1,681,000
2012/11/15 801 840 799 833 1,469,700
2012/11/14 809 810 791 793 633,900
2012/11/13 786 813 785 802 1,109,900
2012/11/12 786 815 785 787 749,800
2012/11/09 800 812 781 791 794,900
2012/11/08 807 828 799 813 932,100
2012/11/07 786 819 785 815 1,513,800
2012/11/06 757 798 755 790 1,456,200
2012/11/05 775 780 753 765 1,144,500
2012/11/02 783 788 764 783 1,531,400
2012/11/01 793 800 780 788 1,225,300
2012/10/31 820 825 786 793 1,584,100
2012/10/30 847 854 824 824 867,200
2012/10/29 836 848 819 844 1,026,800
2012/10/26 852 863 823 828 1,019,900
2012/10/25 841 859 831 852 1,482,500
2012/10/24 864 891 838 840 1,442,100
2012/10/23 928 928 860 863 1,427,000
2012/10/22 948 959 927 930 1,123,300
2012/10/19 924 948 920 948 1,243,200
2012/10/18 916 933 913 920 1,150,800
2012/10/17 901 924 901 916 1,004,200
2012/10/16 890 914 884 901 943,000
2012/10/15 890 910 881 898 810,700
2012/10/12 880 897 862 892 977,700
2012/10/11 872 916 868 887 1,077,300
2012/10/10 868 894 856 873 945,500
2012/10/09 914 933 872 876 1,365,800
2012/10/05 918 940 915 926 1,147,700
2012/10/04 945 958 924 932 967,300
2012/10/03 973 974 950 957 1,259,600
2012/10/02 985 987 968 974 1,184,300
2012/10/01 943 1,002 926 999 1,262,400
2012/09/28 973 1,003 942 947 1,475,100
2012/09/27 946 979 945 976 1,207,000
2012/09/26 930 954 930 949 981,500
2012/09/25 954 959 931 953 1,264,400
2012/09/24 950 969 942 969 1,097,900
2012/09/21 922 959 898 956 1,479,500
2012/09/20 955 956 913 918 1,414,900
2012/09/19 923 966 923 951 1,828,300
2012/09/18 864 925 863 917 1,312,000
2012/09/14 852 867 844 862 855,800
2012/09/13 827 859 811 850 1,302,300
2012/09/12 820 837 802 821 1,032,900
2012/09/11 849 852 821 827 1,027,600
2012/09/10 865 875 842 854 1,122,300
2012/09/07 863 866 826 866 1,523,600
2012/09/06 884 884 846 856 1,192,200
2012/09/05 880 900 871 880 1,607,800
2012/09/04 880 897 858 860 975,900
2012/09/03 897 906 879 879 1,198,900
2012/08/31 877 913 874 904 1,968,800
2012/08/30 870 890 845 865 1,020,700
2012/08/29 861 896 843 885 1,207,700
2012/08/28 934 935 869 873 1,372,500
2012/08/27 943 960 921 931 997,500
2012/08/24 937 963 927 954 1,351,400
2012/08/23 931 942 924 939 656,200
2012/08/22 940 950 932 933 625,300
2012/08/21 956 960 933 938 896,400
2012/08/20 963 965 951 955 535,400
2012/08/17 950 958 933 954 889,300
2012/08/16 948 960 920 947 1,037,400
2012/08/15 978 990 946 950 1,117,000
2012/08/14 949 975 933 974 1,533,600
2012/08/13 930 955 922 940 904,700
2012/08/10 959 967 915 930 1,344,500
2012/08/09 936 962 925 944 1,389,500
2012/08/08 940 976 910 937 2,947,300
2012/08/07 876 952 868 942 2,750,900
2012/08/06 856 892 851 880 2,275,700
2012/08/03 830 873 813 870 3,818,600
2012/08/02 818 869 805 840 3,703,300
2012/08/01 813 834 773 803 5,059,900
2012/07/31 765 799 747 799 2,919,600
2012/07/30 758 760 688 699 2,508,500
2012/07/27 800 800 758 772 1,413,400
2012/07/26 758 785 747 776 1,789,300
2012/07/25 799 812 758 763 2,510,800
2012/07/24 819 835 800 802 1,840,700
2012/07/23 830 845 802 815 2,440,600
2012/07/20 883 907 808 840 3,608,000
2012/07/19 870 925 863 883 4,228,100
2012/07/18 1,057 1,075 856 877 6,306,700
2012/07/17 1,200 1,200 1,108 1,115 757,100
2012/07/13 1,239 1,258 1,213 1,216 303,800
2012/07/12 1,241 1,249 1,230 1,238 297,600
2012/07/11 1,256 1,259 1,229 1,240 346,800
2012/07/10 1,244 1,273 1,239 1,255 467,800
2012/07/09 1,218 1,248 1,212 1,239 337,600
2012/07/06 1,228 1,240 1,212 1,226 389,600
2012/07/05 1,245 1,258 1,223 1,226 366,100
2012/07/04 1,243 1,255 1,238 1,244 343,400
2012/07/03 1,230 1,256 1,229 1,242 441,500
2012/07/02 1,247 1,250 1,209 1,217 353,900
2012/06/29 1,210 1,250 1,188 1,238 762,000
2012/06/28 1,208 1,233 1,193 1,210 491,400
2012/06/27 1,176 1,189 1,174 1,183 193,000
2012/06/26 1,176 1,204 1,164 1,175 477,200
2012/06/25 1,195 1,204 1,176 1,177 446,000
2012/06/22 1,198 1,202 1,179 1,191 317,900
2012/06/21 1,181 1,204 1,179 1,197 554,500
2012/06/20 1,153 1,180 1,145 1,179 577,100
2012/06/19 1,140 1,156 1,134 1,139 582,700
2012/06/18 1,150 1,174 1,121 1,138 628,000
2012/06/15 1,115 1,137 1,106 1,133 470,700
2012/06/14 1,127 1,146 1,115 1,121 317,500
2012/06/13 1,126 1,142 1,108 1,132 403,800
2012/06/12 1,146 1,161 1,115 1,133 436,700
2012/06/11 1,150 1,172 1,135 1,152 699,400
2012/06/08 1,154 1,161 1,104 1,129 773,500
2012/06/07 1,112 1,149 1,099 1,148 735,600
2012/06/06 1,128 1,137 1,094 1,111 519,900
2012/06/05 1,127 1,152 1,114 1,127 840,200
2012/06/04 1,129 1,145 1,096 1,124 551,400
2012/06/01 1,202 1,208 1,136 1,151 609,100
2012/05/31 1,184 1,239 1,180 1,218 770,100
2012/05/30 1,155 1,189 1,149 1,183 395,700
2012/05/29 1,195 1,196 1,154 1,171 378,200
2012/05/28 1,197 1,213 1,191 1,203 287,400
2012/05/25 1,205 1,228 1,186 1,201 313,700
2012/05/24 1,182 1,210 1,178 1,199 250,600
2012/05/23 1,197 1,226 1,167 1,192 571,300
2012/05/22 1,215 1,244 1,196 1,201 538,800
2012/05/21 1,200 1,222 1,195 1,210 445,900
2012/05/18 1,230 1,233 1,196 1,201 609,400
2012/05/17 1,231 1,245 1,210 1,244 488,500
2012/05/16 1,252 1,265 1,209 1,231 503,400
2012/05/15 1,288 1,325 1,249 1,251 372,800
2012/05/14 1,277 1,320 1,261 1,302 482,300
2012/05/11 1,323 1,330 1,282 1,286 373,100
2012/05/10 1,285 1,358 1,284 1,333 662,500
2012/05/09 1,297 1,304 1,275 1,277 469,700
2012/05/08 1,319 1,350 1,291 1,302 456,900
2012/05/07 1,305 1,327 1,284 1,318 440,600
2012/05/02 1,349 1,358 1,328 1,344 384,300
2012/05/01 1,350 1,367 1,335 1,349 486,500
2012/04/27 1,372 1,406 1,357 1,367 417,300
2012/04/26 1,434 1,448 1,372 1,375 592,400
2012/04/25 1,412 1,412 1,393 1,404 276,300
2012/04/24 1,392 1,415 1,367 1,410 716,400
2012/04/23 1,416 1,427 1,388 1,392 504,200
2012/04/20 1,451 1,468 1,415 1,415 528,200
2012/04/19 1,458 1,472 1,444 1,450 355,700
2012/04/18 1,485 1,500 1,457 1,465 435,800
2012/04/17 1,473 1,498 1,451 1,495 386,600
2012/04/16 1,466 1,504 1,464 1,473 307,500
2012/04/13 1,458 1,472 1,448 1,470 309,800
2012/04/12 1,482 1,502 1,451 1,458 367,200
2012/04/11 1,502 1,516 1,470 1,483 410,300
2012/04/10 1,493 1,518 1,463 1,514 399,400
2012/04/09 1,511 1,537 1,490 1,492 294,200
2012/04/06 1,513 1,551 1,509 1,523 402,700
2012/04/05 1,509 1,547 1,504 1,527 285,600
2012/04/04 1,547 1,565 1,505 1,508 389,400
2012/04/03 1,500 1,563 1,496 1,551 660,400
2012/04/02 1,506 1,509 1,478 1,491 473,100
2012/03/30 1,524 1,532 1,491 1,496 610,400
2012/03/29 1,515 1,525 1,492 1,516 377,600
2012/03/28 1,554 1,556 1,514 1,523 450,500
2012/03/27 1,540 1,586 1,538 1,585 482,700
2012/03/26 1,568 1,577 1,527 1,527 390,600
2012/03/23 1,551 1,582 1,550 1,570 321,400
2012/03/22 1,549 1,583 1,544 1,561 307,300
2012/03/21 1,567 1,570 1,536 1,550 515,900
2012/03/19 1,578 1,584 1,553 1,560 317,600
2012/03/16 1,566 1,586 1,564 1,578 431,500
2012/03/15 1,560 1,577 1,543 1,564 349,700
2012/03/14 1,571 1,580 1,551 1,552 318,100
2012/03/13 1,550 1,581 1,542 1,556 396,400
2012/03/12 1,573 1,576 1,539 1,547 229,500
2012/03/09 1,569 1,581 1,556 1,566 536,200
2012/03/08 1,581 1,587 1,565 1,569 275,400
2012/03/07 1,570 1,594 1,560 1,569 317,600
2012/03/06 1,563 1,595 1,562 1,581 341,500
2012/03/05 1,577 1,606 1,563 1,571 290,900
2012/03/02 1,556 1,594 1,555 1,576 409,200
2012/03/01 1,543 1,557 1,524 1,533 503,200
2012/02/29 1,558 1,559 1,510 1,513 644,800
2012/02/28 1,539 1,561 1,516 1,529 714,200
2012/02/27 1,562 1,570 1,507 1,537 798,200
2012/02/24 1,609 1,631 1,589 1,594 403,200
2012/02/23 1,620 1,623 1,595 1,610 326,600
2012/02/22 1,611 1,639 1,606 1,614 462,000
2012/02/21 1,614 1,621 1,581 1,597 266,300
2012/02/20 1,600 1,628 1,598 1,618 292,500
2012/02/17 1,608 1,627 1,582 1,590 551,700
2012/02/16 1,605 1,619 1,595 1,608 442,500
2012/02/15 1,575 1,612 1,566 1,605 456,200
2012/02/14 1,530 1,582 1,528 1,581 380,400
2012/02/13 1,560 1,579 1,535 1,536 330,200
2012/02/10 1,540 1,571 1,524 1,569 477,900
2012/02/09 1,500 1,550 1,496 1,543 469,000
2012/02/08 1,499 1,507 1,485 1,500 360,700
2012/02/07 1,435 1,504 1,435 1,501 524,100
2012/02/06 1,425 1,444 1,410 1,431 384,400
2012/02/03 1,410 1,439 1,402 1,414 472,600
2012/02/02 1,416 1,449 1,397 1,420 381,000
2012/02/01 1,471 1,471 1,412 1,416 418,400
2012/01/31 1,489 1,489 1,461 1,479 456,300
2012/01/30 1,499 1,509 1,480 1,493 259,900
2012/01/27 1,500 1,515 1,488 1,509 279,800
2012/01/26 1,481 1,518 1,480 1,501 303,600
2012/01/25 1,465 1,490 1,459 1,480 338,900
2012/01/24 1,493 1,493 1,461 1,466 323,200
2012/01/23 1,485 1,500 1,468 1,493 241,800
2012/01/20 1,495 1,505 1,468 1,484 324,400
2012/01/19 1,489 1,500 1,464 1,470 235,200
2012/01/18 1,474 1,518 1,465 1,488 386,200
2012/01/17 1,451 1,473 1,451 1,471 302,400
2012/01/16 1,468 1,468 1,434 1,449 245,900
2012/01/13 1,471 1,480 1,452 1,471 244,300
2012/01/12 1,453 1,470 1,436 1,470 342,000
2012/01/11 1,471 1,487 1,445 1,456 496,400
2012/01/10 1,443 1,501 1,442 1,479 769,100
2012/01/06 1,440 1,445 1,411 1,443 347,700
2012/01/05 1,482 1,484 1,442 1,446 216,400
2012/01/04 1,455 1,481 1,450 1,474 396,700

このページの先頭へ