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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,410 | 1,430 | 1,402 | 1,427 | 396,900 |
| 2013/12/27 | 1,377 | 1,399 | 1,368 | 1,399 | 308,500 |
| 2013/12/26 | 1,346 | 1,380 | 1,340 | 1,376 | 352,900 |
| 2013/12/25 | 1,344 | 1,345 | 1,325 | 1,341 | 309,400 |
| 2013/12/24 | 1,358 | 1,365 | 1,339 | 1,344 | 388,300 |
| 2013/12/20 | 1,353 | 1,360 | 1,342 | 1,360 | 592,300 |
| 2013/12/19 | 1,356 | 1,360 | 1,344 | 1,353 | 600,100 |
| 2013/12/18 | 1,353 | 1,357 | 1,344 | 1,349 | 489,600 |
| 2013/12/17 | 1,322 | 1,355 | 1,322 | 1,353 | 473,700 |
| 2013/12/16 | 1,325 | 1,340 | 1,318 | 1,319 | 352,000 |
| 2013/12/13 | 1,362 | 1,363 | 1,325 | 1,326 | 891,100 |
| 2013/12/12 | 1,351 | 1,366 | 1,347 | 1,353 | 302,400 |
| 2013/12/11 | 1,360 | 1,367 | 1,354 | 1,359 | 281,100 |
| 2013/12/10 | 1,355 | 1,372 | 1,355 | 1,370 | 356,100 |
| 2013/12/09 | 1,366 | 1,371 | 1,350 | 1,358 | 317,900 |
| 2013/12/06 | 1,344 | 1,366 | 1,343 | 1,360 | 421,900 |
| 2013/12/05 | 1,350 | 1,361 | 1,340 | 1,340 | 607,900 |
| 2013/12/04 | 1,352 | 1,360 | 1,343 | 1,348 | 537,200 |
| 2013/12/03 | 1,364 | 1,368 | 1,352 | 1,355 | 459,200 |
| 2013/12/02 | 1,360 | 1,371 | 1,357 | 1,366 | 421,400 |
| 2013/11/29 | 1,367 | 1,371 | 1,356 | 1,361 | 378,300 |
| 2013/11/28 | 1,380 | 1,385 | 1,366 | 1,368 | 271,600 |
| 2013/11/27 | 1,396 | 1,399 | 1,377 | 1,381 | 379,700 |
| 2013/11/26 | 1,411 | 1,414 | 1,395 | 1,399 | 495,300 |
| 2013/11/25 | 1,401 | 1,409 | 1,391 | 1,409 | 269,100 |
| 2013/11/22 | 1,399 | 1,404 | 1,387 | 1,393 | 380,900 |
| 2013/11/21 | 1,412 | 1,413 | 1,393 | 1,398 | 259,900 |
| 2013/11/20 | 1,411 | 1,418 | 1,395 | 1,401 | 248,400 |
| 2013/11/19 | 1,411 | 1,421 | 1,405 | 1,410 | 262,800 |
| 2013/11/18 | 1,425 | 1,425 | 1,404 | 1,411 | 245,600 |
| 2013/11/15 | 1,403 | 1,422 | 1,402 | 1,417 | 537,800 |
| 2013/11/14 | 1,384 | 1,402 | 1,373 | 1,390 | 408,600 |
| 2013/11/13 | 1,383 | 1,395 | 1,368 | 1,376 | 348,000 |
| 2013/11/12 | 1,367 | 1,390 | 1,356 | 1,384 | 422,200 |
| 2013/11/11 | 1,383 | 1,384 | 1,351 | 1,362 | 296,400 |
| 2013/11/08 | 1,360 | 1,374 | 1,355 | 1,364 | 257,000 |
| 2013/11/07 | 1,398 | 1,398 | 1,362 | 1,365 | 394,100 |
| 2013/11/06 | 1,380 | 1,409 | 1,374 | 1,403 | 638,400 |
| 2013/11/05 | 1,397 | 1,397 | 1,354 | 1,377 | 478,600 |
| 2013/11/01 | 1,387 | 1,392 | 1,374 | 1,384 | 515,700 |
| 2013/10/31 | 1,361 | 1,397 | 1,361 | 1,396 | 371,600 |
| 2013/10/30 | 1,383 | 1,394 | 1,380 | 1,383 | 393,400 |
| 2013/10/29 | 1,370 | 1,385 | 1,366 | 1,374 | 198,200 |
| 2013/10/28 | 1,362 | 1,375 | 1,356 | 1,370 | 172,000 |
| 2013/10/25 | 1,381 | 1,382 | 1,347 | 1,347 | 380,300 |
| 2013/10/24 | 1,392 | 1,405 | 1,371 | 1,380 | 250,100 |
| 2013/10/23 | 1,416 | 1,435 | 1,394 | 1,396 | 506,700 |
| 2013/10/22 | 1,420 | 1,421 | 1,402 | 1,407 | 316,800 |
| 2013/10/21 | 1,405 | 1,418 | 1,404 | 1,418 | 350,000 |
| 2013/10/18 | 1,396 | 1,415 | 1,393 | 1,405 | 515,000 |
| 2013/10/17 | 1,406 | 1,417 | 1,388 | 1,400 | 698,400 |
| 2013/10/16 | 1,409 | 1,414 | 1,386 | 1,399 | 459,600 |
| 2013/10/15 | 1,413 | 1,415 | 1,399 | 1,412 | 389,900 |
| 2013/10/11 | 1,404 | 1,415 | 1,392 | 1,407 | 418,300 |
| 2013/10/10 | 1,379 | 1,387 | 1,351 | 1,386 | 367,300 |
| 2013/10/09 | 1,341 | 1,382 | 1,341 | 1,381 | 444,700 |
| 2013/10/08 | 1,327 | 1,361 | 1,325 | 1,354 | 411,600 |
| 2013/10/07 | 1,382 | 1,382 | 1,332 | 1,336 | 434,900 |
| 2013/10/04 | 1,390 | 1,393 | 1,366 | 1,387 | 389,200 |
| 2013/10/03 | 1,391 | 1,413 | 1,390 | 1,397 | 476,000 |
| 2013/10/02 | 1,394 | 1,409 | 1,376 | 1,382 | 677,000 |
| 2013/10/01 | 1,424 | 1,430 | 1,387 | 1,389 | 689,600 |
| 2013/09/30 | 1,431 | 1,454 | 1,422 | 1,434 | 541,000 |
| 2013/09/27 | 1,461 | 1,476 | 1,444 | 1,454 | 520,000 |
| 2013/09/26 | 1,431 | 1,452 | 1,416 | 1,451 | 498,800 |
| 2013/09/25 | 1,459 | 1,481 | 1,454 | 1,469 | 822,100 |
| 2013/09/24 | 1,454 | 1,462 | 1,436 | 1,456 | 385,000 |
| 2013/09/20 | 1,455 | 1,475 | 1,454 | 1,463 | 465,700 |
| 2013/09/19 | 1,429 | 1,457 | 1,422 | 1,456 | 516,600 |
| 2013/09/18 | 1,424 | 1,432 | 1,411 | 1,415 | 377,200 |
| 2013/09/17 | 1,424 | 1,427 | 1,405 | 1,413 | 388,000 |
| 2013/09/13 | 1,416 | 1,434 | 1,410 | 1,422 | 569,700 |
| 2013/09/12 | 1,415 | 1,428 | 1,408 | 1,417 | 300,000 |
| 2013/09/11 | 1,400 | 1,415 | 1,386 | 1,411 | 400,900 |
| 2013/09/10 | 1,381 | 1,394 | 1,370 | 1,383 | 367,600 |
| 2013/09/09 | 1,380 | 1,399 | 1,374 | 1,380 | 452,100 |
| 2013/09/06 | 1,355 | 1,359 | 1,329 | 1,344 | 382,000 |
| 2013/09/05 | 1,364 | 1,364 | 1,335 | 1,355 | 431,300 |
| 2013/09/04 | 1,345 | 1,358 | 1,309 | 1,343 | 580,700 |
| 2013/09/03 | 1,347 | 1,369 | 1,336 | 1,366 | 492,900 |
| 2013/09/02 | 1,300 | 1,319 | 1,270 | 1,311 | 448,100 |
| 2013/08/30 | 1,314 | 1,345 | 1,287 | 1,301 | 782,500 |
| 2013/08/29 | 1,330 | 1,331 | 1,294 | 1,311 | 390,900 |
| 2013/08/28 | 1,350 | 1,366 | 1,327 | 1,333 | 453,500 |
| 2013/08/27 | 1,379 | 1,395 | 1,368 | 1,387 | 369,800 |
| 2013/08/26 | 1,389 | 1,399 | 1,366 | 1,378 | 209,300 |
| 2013/08/23 | 1,389 | 1,404 | 1,363 | 1,391 | 327,300 |
| 2013/08/22 | 1,379 | 1,400 | 1,358 | 1,360 | 390,800 |
| 2013/08/21 | 1,421 | 1,428 | 1,365 | 1,379 | 545,700 |
| 2013/08/20 | 1,452 | 1,475 | 1,424 | 1,426 | 298,500 |
| 2013/08/19 | 1,457 | 1,463 | 1,433 | 1,452 | 288,500 |
| 2013/08/16 | 1,467 | 1,500 | 1,456 | 1,457 | 335,200 |
| 2013/08/15 | 1,485 | 1,496 | 1,478 | 1,482 | 226,000 |
| 2013/08/14 | 1,498 | 1,506 | 1,471 | 1,506 | 258,500 |
| 2013/08/13 | 1,488 | 1,498 | 1,463 | 1,498 | 243,900 |
| 2013/08/12 | 1,467 | 1,492 | 1,453 | 1,485 | 272,800 |
| 2013/08/09 | 1,468 | 1,490 | 1,458 | 1,485 | 422,900 |
| 2013/08/08 | 1,469 | 1,498 | 1,451 | 1,457 | 372,400 |
| 2013/08/07 | 1,500 | 1,529 | 1,481 | 1,481 | 429,200 |
| 2013/08/06 | 1,476 | 1,526 | 1,456 | 1,526 | 463,000 |
| 2013/08/05 | 1,495 | 1,511 | 1,473 | 1,485 | 329,600 |
| 2013/08/02 | 1,486 | 1,526 | 1,469 | 1,523 | 470,600 |
| 2013/08/01 | 1,427 | 1,485 | 1,425 | 1,485 | 700,500 |
| 2013/07/31 | 1,493 | 1,493 | 1,415 | 1,415 | 887,800 |
| 2013/07/30 | 1,443 | 1,533 | 1,443 | 1,514 | 355,500 |
| 2013/07/29 | 1,496 | 1,503 | 1,447 | 1,460 | 501,000 |
| 2013/07/26 | 1,523 | 1,560 | 1,512 | 1,513 | 438,800 |
| 2013/07/25 | 1,590 | 1,607 | 1,535 | 1,537 | 481,300 |
| 2013/07/24 | 1,604 | 1,615 | 1,582 | 1,588 | 409,800 |
| 2013/07/23 | 1,606 | 1,615 | 1,590 | 1,615 | 270,600 |
| 2013/07/22 | 1,611 | 1,618 | 1,587 | 1,617 | 186,500 |
| 2013/07/19 | 1,621 | 1,640 | 1,581 | 1,607 | 513,000 |
| 2013/07/18 | 1,615 | 1,628 | 1,601 | 1,615 | 451,200 |
| 2013/07/17 | 1,600 | 1,613 | 1,582 | 1,610 | 625,500 |
| 2013/07/16 | 1,582 | 1,621 | 1,581 | 1,598 | 523,600 |
| 2013/07/12 | 1,582 | 1,589 | 1,564 | 1,582 | 392,700 |
| 2013/07/11 | 1,564 | 1,599 | 1,561 | 1,582 | 405,400 |
| 2013/07/10 | 1,597 | 1,600 | 1,559 | 1,575 | 600,000 |
| 2013/07/09 | 1,602 | 1,621 | 1,575 | 1,586 | 605,600 |
| 2013/07/08 | 1,602 | 1,627 | 1,579 | 1,580 | 457,600 |
| 2013/07/05 | 1,595 | 1,610 | 1,571 | 1,601 | 412,600 |
| 2013/07/04 | 1,555 | 1,599 | 1,555 | 1,574 | 458,900 |
| 2013/07/03 | 1,571 | 1,584 | 1,552 | 1,573 | 654,900 |
| 2013/07/02 | 1,563 | 1,581 | 1,539 | 1,573 | 706,200 |
| 2013/07/01 | 1,559 | 1,564 | 1,534 | 1,553 | 480,700 |
| 2013/06/28 | 1,523 | 1,570 | 1,523 | 1,558 | 875,500 |
| 2013/06/27 | 1,479 | 1,508 | 1,457 | 1,507 | 373,400 |
| 2013/06/26 | 1,460 | 1,475 | 1,430 | 1,472 | 350,200 |
| 2013/06/25 | 1,497 | 1,521 | 1,431 | 1,455 | 390,200 |
| 2013/06/24 | 1,505 | 1,526 | 1,498 | 1,498 | 535,300 |
| 2013/06/21 | 1,457 | 1,497 | 1,433 | 1,487 | 471,800 |
| 2013/06/20 | 1,474 | 1,498 | 1,459 | 1,492 | 472,400 |
| 2013/06/19 | 1,485 | 1,519 | 1,443 | 1,474 | 485,100 |
| 2013/06/18 | 1,438 | 1,490 | 1,430 | 1,479 | 699,800 |
| 2013/06/17 | 1,360 | 1,439 | 1,359 | 1,428 | 824,900 |
| 2013/06/14 | 1,349 | 1,381 | 1,316 | 1,349 | 1,150,200 |
| 2013/06/13 | 1,368 | 1,380 | 1,292 | 1,309 | 632,100 |
| 2013/06/12 | 1,320 | 1,387 | 1,304 | 1,368 | 486,500 |
| 2013/06/11 | 1,374 | 1,415 | 1,349 | 1,350 | 737,500 |
| 2013/06/10 | 1,351 | 1,416 | 1,300 | 1,375 | 1,169,300 |
| 2013/06/07 | 1,260 | 1,321 | 1,255 | 1,291 | 765,100 |
| 2013/06/06 | 1,300 | 1,335 | 1,265 | 1,285 | 829,700 |
| 2013/06/05 | 1,440 | 1,458 | 1,344 | 1,352 | 1,056,800 |
| 2013/06/04 | 1,370 | 1,440 | 1,345 | 1,434 | 746,900 |
| 2013/06/03 | 1,383 | 1,410 | 1,330 | 1,386 | 951,100 |
| 2013/05/31 | 1,434 | 1,453 | 1,383 | 1,383 | 1,143,400 |
| 2013/05/30 | 1,417 | 1,489 | 1,390 | 1,407 | 974,300 |
| 2013/05/29 | 1,415 | 1,514 | 1,401 | 1,473 | 1,425,900 |
| 2013/05/28 | 1,420 | 1,479 | 1,334 | 1,370 | 945,300 |
| 2013/05/27 | 1,472 | 1,472 | 1,407 | 1,409 | 706,800 |
| 2013/05/24 | 1,446 | 1,527 | 1,413 | 1,486 | 1,136,200 |
| 2013/05/23 | 1,569 | 1,597 | 1,430 | 1,443 | 1,199,300 |
| 2013/05/22 | 1,604 | 1,620 | 1,569 | 1,569 | 735,800 |
| 2013/05/21 | 1,637 | 1,655 | 1,582 | 1,604 | 794,300 |
| 2013/05/20 | 1,591 | 1,639 | 1,568 | 1,612 | 711,000 |
| 2013/05/17 | 1,572 | 1,606 | 1,554 | 1,559 | 793,700 |
| 2013/05/16 | 1,564 | 1,598 | 1,502 | 1,565 | 1,098,300 |
| 2013/05/15 | 1,575 | 1,616 | 1,501 | 1,537 | 1,545,200 |
| 2013/05/14 | 1,523 | 1,687 | 1,501 | 1,574 | 1,955,600 |
| 2013/05/13 | 1,540 | 1,558 | 1,519 | 1,523 | 719,700 |
| 2013/05/10 | 1,569 | 1,598 | 1,535 | 1,552 | 771,200 |
| 2013/05/09 | 1,559 | 1,577 | 1,534 | 1,551 | 738,100 |
| 2013/05/08 | 1,526 | 1,560 | 1,500 | 1,545 | 755,600 |
| 2013/05/07 | 1,449 | 1,523 | 1,449 | 1,522 | 833,600 |
| 2013/05/02 | 1,440 | 1,458 | 1,419 | 1,440 | 486,200 |
| 2013/05/01 | 1,436 | 1,443 | 1,408 | 1,435 | 660,300 |
| 2013/04/30 | 1,430 | 1,458 | 1,415 | 1,434 | 1,188,900 |
| 2013/04/26 | 1,434 | 1,438 | 1,403 | 1,412 | 594,600 |
| 2013/04/25 | 1,430 | 1,436 | 1,407 | 1,433 | 560,900 |
| 2013/04/24 | 1,450 | 1,479 | 1,405 | 1,415 | 1,173,800 |
| 2013/04/23 | 1,417 | 1,467 | 1,396 | 1,438 | 732,300 |
| 2013/04/22 | 1,450 | 1,478 | 1,415 | 1,416 | 567,800 |
| 2013/04/19 | 1,398 | 1,431 | 1,385 | 1,420 | 706,500 |
| 2013/04/18 | 1,392 | 1,439 | 1,370 | 1,403 | 943,600 |
| 2013/04/17 | 1,495 | 1,512 | 1,403 | 1,419 | 1,827,200 |
| 2013/04/16 | 1,451 | 1,500 | 1,416 | 1,455 | 1,261,500 |
| 2013/04/15 | 1,427 | 1,555 | 1,401 | 1,469 | 1,859,400 |
| 2013/04/12 | 1,305 | 1,473 | 1,279 | 1,426 | 2,522,700 |
| 2013/04/11 | 1,269 | 1,306 | 1,264 | 1,304 | 1,336,500 |
| 2013/04/10 | 1,172 | 1,241 | 1,162 | 1,241 | 1,623,800 |
| 2013/04/09 | 1,178 | 1,185 | 1,151 | 1,171 | 698,900 |
| 2013/04/08 | 1,173 | 1,197 | 1,146 | 1,172 | 1,214,800 |
| 2013/04/05 | 1,150 | 1,188 | 1,134 | 1,150 | 1,134,200 |
| 2013/04/04 | 1,120 | 1,130 | 1,095 | 1,130 | 891,600 |
| 2013/04/03 | 1,113 | 1,125 | 1,091 | 1,120 | 1,064,900 |
| 2013/04/02 | 1,157 | 1,157 | 1,121 | 1,128 | 849,400 |
| 2013/04/01 | 1,146 | 1,169 | 1,122 | 1,149 | 1,279,500 |
| 2013/03/29 | 1,160 | 1,160 | 1,136 | 1,159 | 926,100 |
| 2013/03/28 | 1,153 | 1,172 | 1,149 | 1,159 | 825,100 |
| 2013/03/27 | 1,135 | 1,151 | 1,122 | 1,147 | 1,103,000 |
| 2013/03/26 | 1,158 | 1,184 | 1,157 | 1,174 | 1,324,100 |
| 2013/03/25 | 1,170 | 1,173 | 1,151 | 1,157 | 655,500 |
| 2013/03/22 | 1,154 | 1,175 | 1,145 | 1,155 | 1,073,200 |
| 2013/03/21 | 1,125 | 1,153 | 1,112 | 1,150 | 1,145,700 |
| 2013/03/19 | 1,095 | 1,115 | 1,085 | 1,111 | 1,155,100 |
| 2013/03/18 | 1,095 | 1,101 | 1,079 | 1,094 | 1,065,200 |
| 2013/03/15 | 1,069 | 1,092 | 1,068 | 1,092 | 1,268,200 |
| 2013/03/14 | 1,068 | 1,071 | 1,056 | 1,067 | 640,600 |
| 2013/03/13 | 1,062 | 1,069 | 1,050 | 1,068 | 724,300 |
| 2013/03/12 | 1,067 | 1,068 | 1,060 | 1,062 | 648,900 |
| 2013/03/11 | 1,063 | 1,073 | 1,050 | 1,067 | 744,300 |
| 2013/03/08 | 1,062 | 1,063 | 1,042 | 1,061 | 1,198,300 |
| 2013/03/07 | 1,073 | 1,073 | 1,060 | 1,063 | 751,700 |
| 2013/03/06 | 1,082 | 1,086 | 1,030 | 1,068 | 1,070,600 |
| 2013/03/05 | 1,078 | 1,087 | 1,070 | 1,077 | 558,700 |
| 2013/03/04 | 1,075 | 1,079 | 1,066 | 1,077 | 636,200 |
| 2013/03/01 | 1,066 | 1,077 | 1,054 | 1,068 | 735,300 |
| 2013/02/28 | 1,044 | 1,065 | 1,042 | 1,065 | 806,800 |
| 2013/02/27 | 1,031 | 1,055 | 1,029 | 1,043 | 939,600 |
| 2013/02/26 | 1,032 | 1,038 | 1,026 | 1,030 | 650,500 |
| 2013/02/25 | 1,045 | 1,045 | 1,026 | 1,035 | 803,000 |
| 2013/02/22 | 1,041 | 1,050 | 1,013 | 1,038 | 1,294,400 |
| 2013/02/21 | 1,030 | 1,059 | 1,026 | 1,040 | 1,271,600 |
| 2013/02/20 | 1,009 | 1,039 | 1,006 | 1,029 | 1,060,200 |
| 2013/02/19 | 1,008 | 1,015 | 998 | 1,000 | 539,200 |
| 2013/02/18 | 1,000 | 1,015 | 990 | 1,008 | 680,600 |
| 2013/02/15 | 985 | 1,005 | 982 | 1,000 | 1,162,100 |
| 2013/02/14 | 982 | 1,006 | 976 | 987 | 768,200 |
| 2013/02/13 | 1,004 | 1,004 | 975 | 982 | 941,300 |
| 2013/02/12 | 1,024 | 1,027 | 1,004 | 1,006 | 870,800 |
| 2013/02/08 | 1,024 | 1,029 | 1,012 | 1,020 | 700,200 |
| 2013/02/07 | 1,020 | 1,035 | 1,012 | 1,021 | 711,900 |
| 2013/02/06 | 1,020 | 1,032 | 1,010 | 1,022 | 733,000 |
| 2013/02/05 | 1,025 | 1,038 | 1,008 | 1,008 | 758,700 |
| 2013/02/04 | 1,040 | 1,043 | 1,029 | 1,029 | 916,400 |
| 2013/02/01 | 1,042 | 1,096 | 1,035 | 1,047 | 1,872,600 |
| 2013/01/31 | 992 | 1,018 | 962 | 1,008 | 1,394,100 |
| 2013/01/30 | 1,008 | 1,009 | 984 | 995 | 752,900 |
| 2013/01/29 | 985 | 1,007 | 975 | 1,000 | 973,800 |
| 2013/01/28 | 986 | 1,000 | 986 | 990 | 675,100 |
| 2013/01/25 | 989 | 1,011 | 984 | 994 | 1,041,100 |
| 2013/01/24 | 990 | 991 | 960 | 982 | 1,091,300 |
| 2013/01/23 | 1,012 | 1,053 | 998 | 999 | 1,431,600 |
| 2013/01/22 | 1,046 | 1,061 | 1,018 | 1,025 | 1,202,700 |
| 2013/01/21 | 1,057 | 1,059 | 1,035 | 1,046 | 730,100 |
| 2013/01/18 | 1,052 | 1,065 | 1,036 | 1,059 | 949,400 |
| 2013/01/17 | 1,027 | 1,058 | 1,019 | 1,051 | 1,403,600 |
| 2013/01/16 | 1,047 | 1,048 | 1,021 | 1,023 | 676,000 |
| 2013/01/15 | 1,043 | 1,057 | 1,034 | 1,043 | 727,500 |
| 2013/01/11 | 1,050 | 1,064 | 1,036 | 1,045 | 725,900 |
| 2013/01/10 | 1,029 | 1,071 | 1,009 | 1,042 | 995,200 |
| 2013/01/09 | 1,044 | 1,051 | 1,012 | 1,039 | 822,100 |
| 2013/01/08 | 1,068 | 1,072 | 1,045 | 1,051 | 890,800 |
| 2013/01/07 | 1,108 | 1,108 | 1,056 | 1,060 | 833,300 |
| 2013/01/04 | 1,060 | 1,098 | 1,046 | 1,098 | 1,267,800 |