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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,796 | 1,799 | 1,774 | 1,795 | 469,400 |
| 2015/12/29 | 1,770 | 1,787 | 1,744 | 1,780 | 386,100 |
| 2015/12/28 | 1,745 | 1,778 | 1,740 | 1,776 | 440,300 |
| 2015/12/25 | 1,782 | 1,782 | 1,718 | 1,723 | 505,700 |
| 2015/12/24 | 1,795 | 1,818 | 1,772 | 1,777 | 418,900 |
| 2015/12/22 | 1,775 | 1,790 | 1,747 | 1,789 | 436,700 |
| 2015/12/21 | 1,750 | 1,784 | 1,736 | 1,784 | 660,700 |
| 2015/12/18 | 1,751 | 1,798 | 1,751 | 1,755 | 1,314,500 |
| 2015/12/17 | 1,715 | 1,772 | 1,709 | 1,751 | 897,800 |
| 2015/12/16 | 1,706 | 1,719 | 1,691 | 1,703 | 610,100 |
| 2015/12/15 | 1,714 | 1,737 | 1,689 | 1,696 | 624,900 |
| 2015/12/14 | 1,700 | 1,713 | 1,676 | 1,709 | 596,400 |
| 2015/12/11 | 1,702 | 1,732 | 1,702 | 1,724 | 769,800 |
| 2015/12/10 | 1,710 | 1,742 | 1,708 | 1,724 | 587,200 |
| 2015/12/09 | 1,709 | 1,736 | 1,709 | 1,721 | 523,700 |
| 2015/12/08 | 1,736 | 1,747 | 1,715 | 1,716 | 503,900 |
| 2015/12/07 | 1,735 | 1,749 | 1,726 | 1,734 | 622,400 |
| 2015/12/04 | 1,735 | 1,742 | 1,718 | 1,735 | 699,700 |
| 2015/12/03 | 1,776 | 1,785 | 1,756 | 1,767 | 791,400 |
| 2015/12/02 | 1,754 | 1,801 | 1,754 | 1,788 | 958,900 |
| 2015/12/01 | 1,697 | 1,732 | 1,696 | 1,732 | 654,900 |
| 2015/11/30 | 1,716 | 1,729 | 1,663 | 1,683 | 1,567,700 |
| 2015/11/27 | 1,736 | 1,748 | 1,716 | 1,717 | 403,900 |
| 2015/11/26 | 1,743 | 1,758 | 1,733 | 1,741 | 359,700 |
| 2015/11/25 | 1,730 | 1,752 | 1,710 | 1,737 | 695,000 |
| 2015/11/24 | 1,760 | 1,776 | 1,716 | 1,730 | 733,500 |
| 2015/11/20 | 1,781 | 1,781 | 1,747 | 1,759 | 494,700 |
| 2015/11/19 | 1,789 | 1,796 | 1,771 | 1,777 | 453,400 |
| 2015/11/18 | 1,787 | 1,805 | 1,764 | 1,768 | 503,200 |
| 2015/11/17 | 1,777 | 1,805 | 1,774 | 1,787 | 578,800 |
| 2015/11/16 | 1,736 | 1,774 | 1,730 | 1,755 | 463,500 |
| 2015/11/13 | 1,781 | 1,784 | 1,752 | 1,757 | 626,000 |
| 2015/11/12 | 1,782 | 1,805 | 1,782 | 1,795 | 611,600 |
| 2015/11/11 | 1,780 | 1,791 | 1,768 | 1,780 | 452,100 |
| 2015/11/10 | 1,810 | 1,823 | 1,781 | 1,793 | 543,200 |
| 2015/11/09 | 1,829 | 1,831 | 1,788 | 1,830 | 737,300 |
| 2015/11/06 | 1,833 | 1,843 | 1,805 | 1,828 | 581,900 |
| 2015/11/05 | 1,798 | 1,829 | 1,790 | 1,822 | 750,800 |
| 2015/11/04 | 1,814 | 1,827 | 1,781 | 1,785 | 907,700 |
| 2015/11/02 | 1,788 | 1,818 | 1,770 | 1,783 | 816,700 |
| 2015/10/30 | 1,798 | 1,818 | 1,783 | 1,812 | 968,400 |
| 2015/10/29 | 1,781 | 1,793 | 1,759 | 1,787 | 591,500 |
| 2015/10/28 | 1,770 | 1,781 | 1,759 | 1,778 | 323,400 |
| 2015/10/27 | 1,781 | 1,795 | 1,765 | 1,765 | 347,300 |
| 2015/10/26 | 1,785 | 1,794 | 1,765 | 1,781 | 531,400 |
| 2015/10/23 | 1,779 | 1,794 | 1,757 | 1,762 | 405,300 |
| 2015/10/22 | 1,739 | 1,753 | 1,725 | 1,742 | 285,400 |
| 2015/10/21 | 1,710 | 1,749 | 1,707 | 1,747 | 340,400 |
| 2015/10/20 | 1,745 | 1,745 | 1,707 | 1,710 | 434,500 |
| 2015/10/19 | 1,745 | 1,752 | 1,727 | 1,736 | 357,900 |
| 2015/10/16 | 1,740 | 1,762 | 1,738 | 1,745 | 390,200 |
| 2015/10/15 | 1,699 | 1,727 | 1,699 | 1,725 | 432,600 |
| 2015/10/14 | 1,725 | 1,734 | 1,697 | 1,699 | 573,900 |
| 2015/10/13 | 1,721 | 1,763 | 1,716 | 1,739 | 544,900 |
| 2015/10/09 | 1,725 | 1,742 | 1,710 | 1,739 | 530,000 |
| 2015/10/08 | 1,714 | 1,725 | 1,696 | 1,703 | 397,000 |
| 2015/10/07 | 1,700 | 1,716 | 1,695 | 1,712 | 498,600 |
| 2015/10/06 | 1,685 | 1,699 | 1,669 | 1,696 | 596,700 |
| 2015/10/05 | 1,657 | 1,673 | 1,641 | 1,669 | 429,000 |
| 2015/10/02 | 1,626 | 1,651 | 1,617 | 1,643 | 558,700 |
| 2015/10/01 | 1,610 | 1,649 | 1,581 | 1,639 | 622,900 |
| 2015/09/30 | 1,608 | 1,611 | 1,573 | 1,606 | 640,500 |
| 2015/09/29 | 1,630 | 1,630 | 1,582 | 1,586 | 685,600 |
| 2015/09/28 | 1,659 | 1,678 | 1,636 | 1,650 | 645,800 |
| 2015/09/25 | 1,653 | 1,686 | 1,641 | 1,684 | 752,700 |
| 2015/09/24 | 1,660 | 1,683 | 1,644 | 1,645 | 810,600 |
| 2015/09/18 | 1,700 | 1,708 | 1,666 | 1,682 | 830,300 |
| 2015/09/17 | 1,676 | 1,695 | 1,657 | 1,692 | 467,200 |
| 2015/09/16 | 1,729 | 1,734 | 1,666 | 1,676 | 615,600 |
| 2015/09/15 | 1,715 | 1,748 | 1,705 | 1,723 | 578,700 |
| 2015/09/14 | 1,682 | 1,745 | 1,682 | 1,711 | 906,200 |
| 2015/09/11 | 1,635 | 1,668 | 1,635 | 1,657 | 982,200 |
| 2015/09/10 | 1,665 | 1,698 | 1,654 | 1,665 | 996,900 |
| 2015/09/09 | 1,672 | 1,705 | 1,654 | 1,704 | 663,800 |
| 2015/09/08 | 1,664 | 1,668 | 1,625 | 1,632 | 496,200 |
| 2015/09/07 | 1,636 | 1,678 | 1,624 | 1,663 | 406,800 |
| 2015/09/04 | 1,658 | 1,677 | 1,625 | 1,648 | 569,700 |
| 2015/09/03 | 1,666 | 1,705 | 1,641 | 1,641 | 560,600 |
| 2015/09/02 | 1,645 | 1,705 | 1,631 | 1,648 | 950,800 |
| 2015/09/01 | 1,735 | 1,745 | 1,673 | 1,673 | 574,000 |
| 2015/08/31 | 1,763 | 1,783 | 1,746 | 1,752 | 612,800 |
| 2015/08/28 | 1,777 | 1,790 | 1,749 | 1,775 | 834,400 |
| 2015/08/27 | 1,734 | 1,790 | 1,732 | 1,748 | 781,500 |
| 2015/08/26 | 1,625 | 1,696 | 1,625 | 1,694 | 992,200 |
| 2015/08/25 | 1,615 | 1,721 | 1,615 | 1,621 | 1,407,400 |
| 2015/08/24 | 1,734 | 1,748 | 1,676 | 1,677 | 929,100 |
| 2015/08/21 | 1,821 | 1,821 | 1,763 | 1,763 | 715,900 |
| 2015/08/20 | 1,885 | 1,905 | 1,846 | 1,847 | 812,900 |
| 2015/08/19 | 1,888 | 1,909 | 1,883 | 1,892 | 619,300 |
| 2015/08/18 | 1,893 | 1,909 | 1,876 | 1,894 | 885,800 |
| 2015/08/17 | 1,867 | 1,884 | 1,862 | 1,881 | 490,100 |
| 2015/08/14 | 1,860 | 1,889 | 1,853 | 1,862 | 864,800 |
| 2015/08/13 | 1,836 | 1,866 | 1,825 | 1,856 | 632,700 |
| 2015/08/12 | 1,825 | 1,856 | 1,818 | 1,849 | 628,700 |
| 2015/08/11 | 1,870 | 1,872 | 1,815 | 1,828 | 869,000 |
| 2015/08/10 | 1,858 | 1,869 | 1,839 | 1,869 | 543,700 |
| 2015/08/07 | 1,849 | 1,861 | 1,832 | 1,858 | 654,800 |
| 2015/08/06 | 1,888 | 1,890 | 1,848 | 1,849 | 845,000 |
| 2015/08/05 | 1,889 | 1,904 | 1,872 | 1,884 | 764,900 |
| 2015/08/04 | 1,866 | 1,895 | 1,846 | 1,895 | 881,300 |
| 2015/08/03 | 1,886 | 1,906 | 1,858 | 1,864 | 1,102,200 |
| 2015/07/31 | 1,896 | 1,907 | 1,870 | 1,907 | 914,500 |
| 2015/07/30 | 1,915 | 1,926 | 1,882 | 1,885 | 695,400 |
| 2015/07/29 | 1,880 | 1,914 | 1,861 | 1,907 | 646,400 |
| 2015/07/28 | 1,870 | 1,908 | 1,861 | 1,895 | 528,800 |
| 2015/07/27 | 1,911 | 1,927 | 1,873 | 1,877 | 493,400 |
| 2015/07/24 | 1,934 | 1,945 | 1,918 | 1,930 | 277,200 |
| 2015/07/23 | 1,938 | 1,953 | 1,921 | 1,936 | 400,400 |
| 2015/07/22 | 1,928 | 1,962 | 1,918 | 1,925 | 709,500 |
| 2015/07/21 | 1,899 | 1,936 | 1,883 | 1,928 | 704,100 |
| 2015/07/17 | 1,912 | 1,914 | 1,894 | 1,913 | 454,500 |
| 2015/07/16 | 1,885 | 1,912 | 1,880 | 1,912 | 470,300 |
| 2015/07/15 | 1,870 | 1,883 | 1,858 | 1,875 | 538,300 |
| 2015/07/14 | 1,854 | 1,871 | 1,846 | 1,856 | 665,400 |
| 2015/07/13 | 1,788 | 1,834 | 1,788 | 1,831 | 658,600 |
| 2015/07/10 | 1,785 | 1,813 | 1,767 | 1,770 | 806,700 |
| 2015/07/09 | 1,740 | 1,776 | 1,726 | 1,774 | 740,100 |
| 2015/07/08 | 1,813 | 1,833 | 1,768 | 1,768 | 622,100 |
| 2015/07/07 | 1,797 | 1,834 | 1,789 | 1,815 | 692,000 |
| 2015/07/06 | 1,775 | 1,799 | 1,769 | 1,776 | 425,800 |
| 2015/07/03 | 1,787 | 1,802 | 1,780 | 1,792 | 473,900 |
| 2015/07/02 | 1,823 | 1,825 | 1,786 | 1,795 | 894,900 |
| 2015/07/01 | 1,828 | 1,828 | 1,806 | 1,810 | 390,000 |
| 2015/06/30 | 1,821 | 1,853 | 1,812 | 1,824 | 515,900 |
| 2015/06/29 | 1,821 | 1,844 | 1,810 | 1,827 | 390,400 |
| 2015/06/26 | 1,869 | 1,870 | 1,840 | 1,853 | 445,900 |
| 2015/06/25 | 1,877 | 1,897 | 1,861 | 1,861 | 586,300 |
| 2015/06/24 | 1,909 | 1,927 | 1,886 | 1,898 | 684,400 |
| 2015/06/23 | 1,885 | 1,900 | 1,870 | 1,900 | 644,300 |
| 2015/06/22 | 1,868 | 1,880 | 1,856 | 1,870 | 653,500 |
| 2015/06/19 | 1,893 | 1,911 | 1,868 | 1,868 | 940,000 |
| 2015/06/18 | 1,839 | 1,880 | 1,839 | 1,877 | 907,900 |
| 2015/06/17 | 1,885 | 1,899 | 1,860 | 1,861 | 739,800 |
| 2015/06/16 | 1,871 | 1,909 | 1,871 | 1,885 | 786,000 |
| 2015/06/15 | 1,850 | 1,889 | 1,848 | 1,865 | 1,074,700 |
| 2015/06/12 | 1,904 | 1,908 | 1,863 | 1,870 | 869,900 |
| 2015/06/11 | 1,893 | 1,913 | 1,882 | 1,904 | 827,600 |
| 2015/06/10 | 1,880 | 1,886 | 1,859 | 1,876 | 625,500 |
| 2015/06/09 | 1,853 | 1,905 | 1,837 | 1,890 | 1,304,700 |
| 2015/06/08 | 1,896 | 1,897 | 1,856 | 1,864 | 864,100 |
| 2015/06/05 | 1,934 | 1,934 | 1,907 | 1,911 | 558,400 |
| 2015/06/04 | 1,950 | 1,966 | 1,923 | 1,934 | 1,070,500 |
| 2015/06/03 | 1,946 | 1,953 | 1,921 | 1,936 | 704,800 |
| 2015/06/02 | 1,945 | 1,970 | 1,910 | 1,958 | 1,315,000 |
| 2015/06/01 | 1,876 | 1,923 | 1,874 | 1,920 | 805,100 |
| 2015/05/29 | 1,935 | 1,949 | 1,873 | 1,887 | 2,192,300 |
| 2015/05/28 | 1,939 | 1,968 | 1,910 | 1,921 | 1,184,700 |
| 2015/05/27 | 1,930 | 1,932 | 1,898 | 1,929 | 795,000 |
| 2015/05/26 | 1,945 | 1,965 | 1,919 | 1,924 | 804,300 |
| 2015/05/25 | 1,881 | 1,938 | 1,881 | 1,933 | 1,028,700 |
| 2015/05/22 | 1,880 | 1,894 | 1,839 | 1,861 | 766,700 |
| 2015/05/21 | 1,860 | 1,894 | 1,834 | 1,869 | 892,100 |
| 2015/05/20 | 1,796 | 1,860 | 1,790 | 1,852 | 1,151,400 |
| 2015/05/19 | 1,770 | 1,788 | 1,764 | 1,783 | 478,800 |
| 2015/05/18 | 1,735 | 1,770 | 1,735 | 1,770 | 883,200 |
| 2015/05/15 | 1,705 | 1,731 | 1,705 | 1,723 | 533,500 |
| 2015/05/14 | 1,696 | 1,738 | 1,680 | 1,705 | 1,620,600 |
| 2015/05/13 | 1,805 | 1,815 | 1,773 | 1,776 | 860,300 |
| 2015/05/12 | 1,782 | 1,824 | 1,779 | 1,803 | 1,081,000 |
| 2015/05/11 | 1,758 | 1,810 | 1,755 | 1,776 | 540,200 |
| 2015/05/08 | 1,762 | 1,769 | 1,727 | 1,740 | 466,600 |
| 2015/05/07 | 1,721 | 1,778 | 1,715 | 1,764 | 975,200 |
| 2015/05/01 | 1,736 | 1,754 | 1,721 | 1,745 | 515,500 |
| 2015/04/30 | 1,730 | 1,786 | 1,707 | 1,774 | 964,200 |
| 2015/04/28 | 1,713 | 1,729 | 1,701 | 1,718 | 586,600 |
| 2015/04/27 | 1,700 | 1,719 | 1,699 | 1,711 | 346,500 |
| 2015/04/24 | 1,684 | 1,703 | 1,683 | 1,691 | 392,900 |
| 2015/04/23 | 1,706 | 1,716 | 1,681 | 1,684 | 410,800 |
| 2015/04/22 | 1,680 | 1,712 | 1,673 | 1,699 | 605,900 |
| 2015/04/21 | 1,636 | 1,680 | 1,623 | 1,680 | 726,800 |
| 2015/04/20 | 1,636 | 1,657 | 1,629 | 1,636 | 358,100 |
| 2015/04/17 | 1,651 | 1,661 | 1,633 | 1,656 | 463,400 |
| 2015/04/16 | 1,663 | 1,675 | 1,641 | 1,658 | 596,900 |
| 2015/04/15 | 1,646 | 1,666 | 1,639 | 1,661 | 569,300 |
| 2015/04/14 | 1,617 | 1,653 | 1,614 | 1,653 | 761,400 |
| 2015/04/13 | 1,614 | 1,619 | 1,603 | 1,615 | 504,500 |
| 2015/04/10 | 1,609 | 1,619 | 1,597 | 1,617 | 537,200 |
| 2015/04/09 | 1,624 | 1,627 | 1,605 | 1,616 | 454,100 |
| 2015/04/08 | 1,604 | 1,620 | 1,589 | 1,620 | 612,900 |
| 2015/04/07 | 1,599 | 1,605 | 1,583 | 1,591 | 613,500 |
| 2015/04/06 | 1,594 | 1,594 | 1,577 | 1,587 | 367,200 |
| 2015/04/03 | 1,603 | 1,609 | 1,595 | 1,600 | 232,100 |
| 2015/04/02 | 1,593 | 1,612 | 1,587 | 1,603 | 633,200 |
| 2015/04/01 | 1,586 | 1,600 | 1,579 | 1,586 | 654,800 |
| 2015/03/31 | 1,620 | 1,627 | 1,581 | 1,591 | 870,200 |
| 2015/03/30 | 1,581 | 1,609 | 1,576 | 1,603 | 495,600 |
| 2015/03/27 | 1,597 | 1,601 | 1,577 | 1,591 | 667,200 |
| 2015/03/26 | 1,637 | 1,640 | 1,610 | 1,625 | 648,100 |
| 2015/03/25 | 1,627 | 1,638 | 1,624 | 1,637 | 688,500 |
| 2015/03/24 | 1,603 | 1,624 | 1,600 | 1,624 | 753,800 |
| 2015/03/23 | 1,610 | 1,620 | 1,599 | 1,608 | 557,100 |
| 2015/03/20 | 1,582 | 1,597 | 1,573 | 1,595 | 666,800 |
| 2015/03/19 | 1,580 | 1,584 | 1,564 | 1,577 | 619,600 |
| 2015/03/18 | 1,580 | 1,588 | 1,574 | 1,584 | 615,600 |
| 2015/03/17 | 1,581 | 1,583 | 1,566 | 1,579 | 651,500 |
| 2015/03/16 | 1,598 | 1,598 | 1,573 | 1,580 | 528,300 |
| 2015/03/13 | 1,596 | 1,601 | 1,582 | 1,590 | 760,200 |
| 2015/03/12 | 1,592 | 1,594 | 1,579 | 1,582 | 538,200 |
| 2015/03/11 | 1,570 | 1,590 | 1,565 | 1,584 | 476,400 |
| 2015/03/10 | 1,591 | 1,597 | 1,570 | 1,577 | 703,800 |
| 2015/03/09 | 1,599 | 1,599 | 1,575 | 1,581 | 655,000 |
| 2015/03/06 | 1,600 | 1,610 | 1,591 | 1,603 | 589,500 |
| 2015/03/05 | 1,585 | 1,593 | 1,578 | 1,593 | 586,700 |
| 2015/03/04 | 1,586 | 1,596 | 1,571 | 1,592 | 633,000 |
| 2015/03/03 | 1,600 | 1,608 | 1,586 | 1,591 | 684,600 |
| 2015/03/02 | 1,601 | 1,610 | 1,592 | 1,599 | 764,300 |
| 2015/02/27 | 1,607 | 1,607 | 1,589 | 1,595 | 787,000 |
| 2015/02/26 | 1,609 | 1,615 | 1,585 | 1,601 | 877,800 |
| 2015/02/25 | 1,612 | 1,628 | 1,594 | 1,606 | 720,000 |
| 2015/02/24 | 1,617 | 1,621 | 1,585 | 1,612 | 1,249,700 |
| 2015/02/23 | 1,646 | 1,654 | 1,631 | 1,647 | 637,600 |
| 2015/02/20 | 1,667 | 1,668 | 1,631 | 1,640 | 822,800 |
| 2015/02/19 | 1,655 | 1,690 | 1,648 | 1,661 | 739,600 |
| 2015/02/18 | 1,659 | 1,675 | 1,649 | 1,661 | 917,000 |
| 2015/02/17 | 1,656 | 1,668 | 1,637 | 1,655 | 664,000 |
| 2015/02/16 | 1,664 | 1,669 | 1,629 | 1,656 | 736,800 |
| 2015/02/13 | 1,690 | 1,693 | 1,654 | 1,664 | 683,100 |
| 2015/02/12 | 1,660 | 1,718 | 1,660 | 1,690 | 854,700 |
| 2015/02/10 | 1,647 | 1,657 | 1,632 | 1,649 | 365,600 |
| 2015/02/09 | 1,657 | 1,657 | 1,614 | 1,641 | 662,000 |
| 2015/02/06 | 1,659 | 1,676 | 1,636 | 1,648 | 638,300 |
| 2015/02/05 | 1,665 | 1,679 | 1,636 | 1,644 | 749,000 |
| 2015/02/04 | 1,650 | 1,675 | 1,635 | 1,659 | 473,200 |
| 2015/02/03 | 1,681 | 1,683 | 1,625 | 1,632 | 876,900 |
| 2015/02/02 | 1,669 | 1,670 | 1,630 | 1,666 | 850,100 |
| 2015/01/30 | 1,600 | 1,702 | 1,599 | 1,671 | 1,416,800 |
| 2015/01/29 | 1,567 | 1,595 | 1,567 | 1,581 | 410,600 |
| 2015/01/28 | 1,533 | 1,596 | 1,532 | 1,585 | 693,300 |
| 2015/01/27 | 1,516 | 1,549 | 1,505 | 1,549 | 668,900 |
| 2015/01/26 | 1,511 | 1,513 | 1,497 | 1,511 | 253,100 |
| 2015/01/23 | 1,523 | 1,530 | 1,507 | 1,523 | 320,800 |
| 2015/01/22 | 1,520 | 1,523 | 1,498 | 1,507 | 485,100 |
| 2015/01/21 | 1,554 | 1,556 | 1,514 | 1,531 | 489,500 |
| 2015/01/20 | 1,539 | 1,560 | 1,533 | 1,547 | 723,100 |
| 2015/01/19 | 1,513 | 1,541 | 1,513 | 1,538 | 454,100 |
| 2015/01/16 | 1,473 | 1,510 | 1,472 | 1,510 | 509,200 |
| 2015/01/15 | 1,483 | 1,511 | 1,477 | 1,507 | 471,700 |
| 2015/01/14 | 1,475 | 1,499 | 1,473 | 1,478 | 377,400 |
| 2015/01/13 | 1,487 | 1,496 | 1,463 | 1,494 | 484,600 |
| 2015/01/09 | 1,503 | 1,513 | 1,490 | 1,497 | 463,400 |
| 2015/01/08 | 1,480 | 1,525 | 1,478 | 1,499 | 805,400 |
| 2015/01/07 | 1,466 | 1,486 | 1,457 | 1,461 | 493,900 |
| 2015/01/06 | 1,506 | 1,507 | 1,478 | 1,478 | 632,400 |
| 2015/01/05 | 1,540 | 1,548 | 1,522 | 1,525 | 379,700 |