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
1986/12/27 2,970 2,970 2,900 2,910 49,300
1986/12/26 2,980 3,000 2,860 2,930 67,600
1986/12/25 3,050 3,070 2,950 2,990 190,900
1986/12/24 3,090 3,120 3,050 3,050 93,300
1986/12/23 3,140 3,160 3,090 3,090 176,600
1986/12/22 3,150 3,160 3,090 3,150 124,200
1986/12/19 3,200 3,240 3,150 3,150 677,000
1986/12/18 3,100 3,150 3,050 3,130 283,100
1986/12/17 3,200 3,220 3,040 3,050 252,300
1986/12/16 3,290 3,330 3,250 3,320 607,000
1986/12/15 3,300 3,340 3,190 3,340 966,200
1986/12/12 3,270 3,290 3,210 3,210 1,203,000
1986/12/11 3,120 3,250 3,120 3,220 858,200
1986/12/10 3,140 3,150 3,100 3,120 615,200
1986/12/09 3,180 3,180 3,080 3,100 964,300
1986/12/08 3,060 3,140 3,040 3,110 1,109,000
1986/12/06 3,030 3,030 2,970 3,030 282,400
1986/12/05 3,000 3,030 2,940 2,990 408,100
1986/12/04 3,000 3,050 2,970 3,020 765,200
1986/12/03 2,990 3,000 2,910 2,970 416,300
1986/12/02 2,980 3,000 2,880 2,990 684,400
1986/12/01 2,850 2,990 2,780 2,990 414,600
1986/11/29 2,670 2,670 2,650 2,650 41,700
1986/11/28 2,650 2,650 2,600 2,630 57,100
1986/11/27 2,610 2,610 2,550 2,580 24,700
1986/11/26 2,600 2,650 2,600 2,600 75,800
1986/11/25 2,620 2,650 2,560 2,650 42,500
1986/11/22 2,610 2,620 2,600 2,620 23,400
1986/11/21 2,570 2,610 2,570 2,600 41,000
1986/11/20 2,560 2,580 2,560 2,560 63,600
1986/11/19 2,550 2,580 2,530 2,560 54,100
1986/11/18 2,510 2,570 2,510 2,570 24,000
1986/11/17 2,500 2,550 2,500 2,530 24,500
1986/11/14 2,500 2,550 2,490 2,500 37,900
1986/11/13 2,500 2,520 2,500 2,520 46,400
1986/11/12 2,500 2,550 2,500 2,510 57,300
1986/11/11 2,580 2,580 2,510 2,530 61,500
1986/11/10 2,590 2,630 2,500 2,500 31,700
1986/11/07 2,610 2,640 2,580 2,580 97,600
1986/11/06 2,530 2,640 2,530 2,610 63,400
1986/11/05 2,490 2,620 2,490 2,550 97,400
1986/11/04 2,500 2,530 2,410 2,530 20,900
1986/11/01 2,510 2,550 2,500 2,530 41,400
1986/10/31 2,650 2,700 2,580 2,630 156,600
1986/10/30 2,460 2,700 2,460 2,660 288,600
1986/10/29 2,500 2,530 2,410 2,500 87,500
1986/10/28 2,420 2,530 2,410 2,500 32,700
1986/10/27 2,370 2,450 2,370 2,400 49,700
1986/10/25 2,380 2,480 2,380 2,410 35,600
1986/10/24 2,520 2,530 2,450 2,500 141,200
1986/10/23 2,450 2,600 2,360 2,480 171,400
1986/10/22 2,500 2,500 2,320 2,420 99,300
1986/10/21 2,520 2,530 2,300 2,500 151,400
1986/10/20 2,550 2,600 2,480 2,480 47,100
1986/10/17 2,690 2,770 2,600 2,600 71,500
1986/10/16 2,780 2,840 2,650 2,720 204,000
1986/10/15 2,840 2,940 2,710 2,740 142,800
1986/10/14 3,000 3,030 2,800 2,870 355,100
1986/10/13 2,990 3,070 2,950 3,000 507,200
1986/10/09 2,990 3,050 2,870 3,040 1,368,100
1986/10/08 2,670 2,830 2,640 2,830 451,300
1986/10/07 2,310 2,500 2,310 2,430 76,000
1986/10/06 2,350 2,390 2,280 2,290 32,000
1986/10/04 2,300 2,400 2,300 2,350 43,700
1986/10/03 2,300 2,340 2,240 2,290 49,300
1986/10/02 2,440 2,440 2,310 2,350 42,800
1986/10/01 2,530 2,540 2,400 2,400 46,300
1986/09/30 2,500 2,550 2,500 2,520 56,300
1986/09/29 2,580 2,600 2,500 2,560 76,800
1986/09/27 2,560 2,600 2,550 2,580 98,400
1986/09/26 2,410 2,560 2,410 2,550 75,100
1986/09/26 1 -> 1.01 分割
1986/09/25 2,500 2,520 2,450 2,470 35,300
1986/09/24 2,630 2,630 2,490 2,490 53,800
1986/09/22 2,470 2,550 2,450 2,550 23,900
1986/09/19 2,440 2,480 2,400 2,460 24,300
1986/09/18 2,460 2,480 2,380 2,400 32,200
1986/09/17 2,400 2,490 2,390 2,490 40,100
1986/09/16 2,490 2,490 2,400 2,480 45,900
1986/09/12 2,400 2,500 2,400 2,480 50,300
1986/09/11 2,490 2,590 2,490 2,590 57,300
1986/09/10 2,410 2,530 2,410 2,490 48,000
1986/09/09 2,440 2,460 2,440 2,440 40,700
1986/09/08 2,460 2,490 2,460 2,490 25,300
1986/09/06 2,490 2,490 2,450 2,470 30,200
1986/09/05 2,440 2,500 2,440 2,490 81,800
1986/09/04 2,460 2,490 2,400 2,450 79,500
1986/09/03 2,600 2,600 2,500 2,500 90,200
1986/09/02 2,600 2,640 2,600 2,610 23,100
1986/09/01 2,700 2,730 2,640 2,680 22,200
1986/08/30 2,660 2,740 2,650 2,740 46,500
1986/08/29 2,650 2,700 2,610 2,700 34,400
1986/08/28 2,650 2,790 2,650 2,660 50,900
1986/08/27 2,800 2,800 2,620 2,650 66,400
1986/08/26 2,880 2,880 2,800 2,800 39,200
1986/08/25 2,700 2,840 2,700 2,800 49,900
1986/08/23 2,610 2,700 2,600 2,700 106,400
1986/08/22 2,990 3,000 2,810 2,810 139,600
1986/08/21 3,040 3,080 2,930 2,950 92,900
1986/08/20 3,000 3,100 3,000 3,080 76,500
1986/08/19 3,100 3,140 3,030 3,050 212,000
1986/08/18 3,090 3,090 3,000 3,010 145,400
1986/08/15 2,870 3,010 2,860 3,000 150,700
1986/08/14 2,990 2,990 2,900 2,950 49,500
1986/08/13 2,980 3,010 2,930 2,960 274,700
1986/08/12 2,940 2,940 2,900 2,900 86,000
1986/08/11 2,740 2,870 2,710 2,770 73,800
1986/08/08 2,710 2,800 2,700 2,750 73,100
1986/08/07 2,900 2,900 2,790 2,830 89,700
1986/08/06 2,840 2,930 2,840 2,850 233,900
1986/08/05 2,870 3,100 2,870 2,940 291,800
1986/08/04 2,850 2,970 2,830 2,910 150,300
1986/08/02 2,770 2,900 2,680 2,900 85,400
1986/08/01 2,880 2,980 2,750 2,850 191,500
1986/07/31 3,100 3,200 2,900 2,900 505,500
1986/07/30 3,050 3,130 3,040 3,070 433,700
1986/07/29 3,000 3,170 2,960 2,970 954,800
1986/07/28 2,800 3,100 2,800 3,100 398,100
1986/07/26 2,760 2,800 2,710 2,760 96,500
1986/07/25 2,900 2,930 2,760 2,790 301,900
1986/07/24 2,900 3,020 2,850 2,900 829,000
1986/07/23 2,780 2,940 2,750 2,900 790,100
1986/07/22 2,610 2,730 2,550 2,700 302,000
1986/07/21 2,810 2,830 2,550 2,650 261,500
1986/07/19 2,740 2,800 2,730 2,730 327,600
1986/07/18 2,550 2,810 2,550 2,660 681,200
1986/07/17 2,380 2,530 2,360 2,500 369,200
1986/07/16 2,420 2,450 2,360 2,390 100,300
1986/07/15 2,490 2,530 2,440 2,500 840,000
1986/07/14 2,420 2,510 2,410 2,490 422,200
1986/07/11 2,500 2,530 2,380 2,380 968,900
1986/07/10 2,150 2,420 2,120 2,390 1,285,200
1986/07/09 2,120 2,200 2,090 2,130 635,300
1986/07/08 1,930 2,130 1,870 2,080 389,800
1986/07/07 1,940 1,990 1,930 1,960 197,700
1986/07/05 1,930 1,940 1,930 1,930 30,700
1986/07/04 1,930 1,950 1,920 1,950 40,700
1986/07/03 1,960 1,960 1,930 1,950 57,100
1986/07/02 1,940 1,950 1,920 1,950 48,500
1986/07/01 1,940 1,970 1,940 1,940 133,500
1986/06/30 1,920 1,940 1,920 1,940 56,100
1986/06/28 1,900 1,910 1,900 1,900 26,200
1986/06/27 1,900 1,920 1,890 1,900 104,700
1986/06/26 1,900 1,910 1,880 1,900 126,500
1986/06/25 1,870 1,900 1,850 1,900 96,300
1986/06/24 1,880 1,900 1,850 1,890 85,200
1986/06/23 1,900 1,900 1,870 1,900 90,800
1986/06/21 1,910 1,910 1,850 1,880 42,000
1986/06/20 1,820 1,920 1,820 1,920 261,400
1986/06/19 1,850 1,860 1,830 1,840 122,100
1986/06/18 1,840 1,850 1,820 1,850 80,500
1986/06/17 1,860 1,870 1,850 1,850 45,600
1986/06/16 1,860 1,870 1,850 1,860 46,200
1986/06/13 1,870 1,870 1,830 1,850 30,600
1986/06/12 1,830 1,860 1,810 1,850 149,300
1986/06/11 1,840 1,850 1,810 1,830 110,500
1986/06/10 1,800 1,830 1,790 1,810 72,700
1986/06/09 1,790 1,810 1,770 1,810 47,800
1986/06/07 1,790 1,790 1,760 1,770 109,900
1986/06/06 1,800 1,800 1,760 1,790 89,800
1986/06/05 1,770 1,790 1,760 1,790 14,900
1986/06/04 1,790 1,790 1,750 1,770 42,200
1986/06/03 1,790 1,790 1,770 1,790 39,300
1986/06/02 1,820 1,820 1,750 1,790 56,100
1986/05/31 1,770 1,800 1,770 1,800 48,900
1986/05/30 1,750 1,780 1,750 1,770 36,200
1986/05/29 1,740 1,740 1,720 1,720 30,900
1986/05/28 1,730 1,750 1,720 1,730 40,000
1986/05/27 1,710 1,730 1,710 1,720 46,400
1986/05/26 1,720 1,730 1,710 1,720 35,500
1986/05/24 1,710 1,720 1,700 1,710 27,000
1986/05/23 1,720 1,720 1,700 1,710 22,100
1986/05/22 1,700 1,700 1,680 1,690 21,400
1986/05/21 1,700 1,710 1,680 1,710 37,000
1986/05/20 1,720 1,720 1,700 1,700 25,200
1986/05/19 1,750 1,770 1,730 1,730 17,000
1986/05/17 1,700 1,750 1,700 1,750 14,700
1986/05/16 1,780 1,790 1,730 1,730 110,200
1986/05/15 1,780 1,800 1,780 1,790 71,900
1986/05/14 1,790 1,800 1,790 1,790 29,100
1986/05/13 1,790 1,800 1,780 1,780 30,700
1986/05/12 1,830 1,830 1,800 1,830 36,600
1986/05/09 1,850 1,850 1,800 1,810 48,000
1986/05/08 1,830 1,830 1,770 1,820 63,400
1986/05/07 1,790 1,800 1,750 1,800 32,400
1986/05/06 1,810 1,830 1,770 1,790 25,300
1986/05/02 1,750 1,800 1,750 1,800 30,300
1986/05/01 1,730 1,760 1,720 1,760 29,100
1986/04/30 1,750 1,770 1,750 1,760 56,400
1986/04/28 1,780 1,800 1,750 1,790 57,200
1986/04/26 1,780 1,810 1,770 1,770 60,400
1986/04/25 1,800 1,810 1,780 1,800 38,800
1986/04/24 1,810 1,810 1,790 1,810 40,400
1986/04/23 1,760 1,810 1,760 1,800 30,200
1986/04/22 1,820 1,840 1,750 1,780 43,100
1986/04/21 1,830 1,850 1,830 1,840 45,000
1986/04/19 1,840 1,840 1,780 1,820 39,900
1986/04/18 1,800 1,870 1,760 1,820 81,100
1986/04/17 1,800 1,800 1,750 1,750 25,000
1986/04/16 1,740 1,780 1,710 1,710 24,700
1986/04/15 1,780 1,800 1,750 1,750 73,100
1986/04/14 1,790 1,790 1,730 1,760 35,400
1986/04/11 1,730 1,760 1,730 1,760 38,200
1986/04/10 1,710 1,720 1,710 1,710 16,400
1986/04/09 1,710 1,720 1,700 1,700 20,600
1986/04/08 1,750 1,750 1,660 1,700 24,700
1986/04/07 1,760 1,760 1,730 1,750 30,100
1986/04/05 1,650 1,710 1,650 1,710 34,200
1986/04/04 1,790 1,790 1,690 1,690 83,900
1986/04/03 1,800 1,810 1,730 1,790 34,800
1986/04/02 1,840 1,870 1,830 1,830 31,900
1986/04/01 1,900 1,920 1,840 1,900 81,000
1986/03/31 1,850 1,880 1,850 1,880 68,400
1986/03/29 1,850 1,900 1,830 1,850 42,100
1986/03/28 1,900 1,900 1,850 1,850 59,800
1986/03/27 1,910 1,980 1,850 1,850 316,500
1986/03/26 1,900 1,960 1,890 1,930 119,900
1986/03/25 1,900 1,950 1,870 1,870 163,000
1986/03/24 1,920 1,950 1,880 1,890 53,400
1986/03/22 1,940 1,960 1,920 1,950 80,600
1986/03/20 1,870 1,950 1,870 1,890 210,900
1986/03/19 2,000 2,000 1,900 1,960 293,400
1986/03/18 1,930 1,990 1,900 1,970 378,300
1986/03/17 1,930 1,950 1,850 1,950 266,600
1986/03/15 1,830 1,980 1,830 1,920 300,600
1986/03/14 1,850 1,850 1,800 1,810 168,100
1986/03/13 1,840 1,860 1,800 1,800 374,800
1986/03/12 1,780 1,860 1,770 1,840 547,000
1986/03/11 1,750 1,790 1,750 1,780 119,200
1986/03/10 1,750 1,750 1,710 1,750 47,800
1986/03/07 1,750 1,770 1,720 1,750 71,600
1986/03/06 1,730 1,750 1,700 1,750 71,100
1986/03/05 1,760 1,760 1,710 1,720 100,400
1986/03/04 1,800 1,800 1,760 1,760 471,700
1986/03/03 1,700 1,790 1,690 1,790 425,600
1986/03/01 1,700 1,710 1,690 1,690 162,300
1986/02/28 1,650 1,700 1,630 1,680 297,100
1986/02/27 1,600 1,650 1,590 1,650 133,300
1986/02/26 1,600 1,600 1,570 1,580 105,600
1986/02/25 1,600 1,600 1,570 1,570 28,200
1986/02/24 1,580 1,590 1,580 1,580 23,900
1986/02/22 1,570 1,600 1,570 1,580 20,500
1986/02/21 1,610 1,620 1,560 1,570 23,800
1986/02/20 1,600 1,620 1,600 1,600 81,300
1986/02/19 1,620 1,630 1,600 1,600 89,700
1986/02/18 1,630 1,630 1,610 1,620 61,000
1986/02/17 1,600 1,630 1,580 1,620 23,400
1986/02/15 1,630 1,630 1,570 1,570 74,000
1986/02/14 1,630 1,640 1,610 1,630 120,100
1986/02/13 1,650 1,650 1,590 1,650 303,200
1986/02/12 1,600 1,610 1,580 1,610 236,500
1986/02/10 1,560 1,580 1,560 1,580 118,200
1986/02/07 1,550 1,570 1,550 1,550 233,600
1986/02/06 1,510 1,530 1,500 1,530 90,600
1986/02/05 1,500 1,550 1,500 1,500 45,100
1986/02/04 1,500 1,500 1,480 1,490 31,000
1986/02/03 1,490 1,490 1,480 1,490 10,200
1986/02/01 1,490 1,490 1,470 1,470 21,700
1986/01/31 1,500 1,500 1,470 1,470 22,600
1986/01/30 1,500 1,510 1,490 1,490 45,300
1986/01/29 1,530 1,530 1,490 1,510 46,000
1986/01/28 1,510 1,530 1,460 1,460 36,100
1986/01/27 1,550 1,560 1,520 1,550 161,800
1986/01/25 1,540 1,550 1,500 1,530 116,800
1986/01/24 1,480 1,520 1,470 1,520 72,900
1986/01/23 1,480 1,490 1,470 1,470 8,000
1986/01/22 1,480 1,490 1,470 1,490 24,300
1986/01/21 1,490 1,500 1,470 1,490 12,200
1986/01/20 1,490 1,490 1,470 1,470 10,900
1986/01/18 1,490 1,500 1,490 1,500 23,800
1986/01/17 1,490 1,500 1,480 1,500 19,400
1986/01/16 1,460 1,490 1,460 1,490 14,500
1986/01/14 1,460 1,480 1,450 1,460 11,700
1986/01/13 1,470 1,480 1,450 1,460 8,200
1986/01/10 1,490 1,490 1,480 1,480 34,700
1986/01/09 1,500 1,500 1,490 1,490 35,100
1986/01/08 1,480 1,520 1,480 1,500 23,400
1986/01/07 1,510 1,510 1,480 1,480 19,900
1986/01/06 1,530 1,540 1,500 1,510 17,600
1986/01/04 1,540 1,540 1,520 1,520 11,500

このページの先頭へ