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
1987/12/28 1,980 2,040 1,950 2,000 18,200
1987/12/26 2,040 2,050 1,990 1,990 8,500
1987/12/25 2,050 2,080 1,980 1,990 65,100
1987/12/24 2,080 2,100 2,060 2,060 27,000
1987/12/23 2,100 2,100 2,070 2,080 32,100
1987/12/22 2,100 2,150 2,080 2,100 32,000
1987/12/21 2,160 2,180 2,080 2,150 45,900
1987/12/18 2,160 2,180 2,130 2,130 25,500
1987/12/17 2,130 2,170 2,130 2,160 24,300
1987/12/16 2,150 2,180 2,100 2,130 26,200
1987/12/15 2,220 2,220 2,150 2,200 40,100
1987/12/14 2,200 2,240 2,100 2,140 29,800
1987/12/11 2,240 2,240 2,210 2,230 13,600
1987/12/10 2,220 2,240 2,200 2,240 36,300
1987/12/09 2,230 2,230 2,200 2,210 24,300
1987/12/08 2,240 2,240 2,200 2,200 13,200
1987/12/07 2,200 2,240 2,190 2,190 29,600
1987/12/05 2,220 2,250 2,220 2,230 6,500
1987/12/04 2,230 2,240 2,220 2,230 15,500
1987/12/03 2,250 2,280 2,240 2,240 29,200
1987/12/02 2,300 2,300 2,250 2,260 30,500
1987/12/01 2,300 2,320 2,280 2,320 22,600
1987/11/30 2,310 2,320 2,300 2,310 12,700
1987/11/28 2,320 2,360 2,310 2,310 12,500
1987/11/27 2,350 2,350 2,320 2,320 11,300
1987/11/26 2,340 2,380 2,330 2,380 19,600
1987/11/25 2,390 2,390 2,320 2,330 9,300
1987/11/24 2,330 2,400 2,330 2,330 19,600
1987/11/20 2,350 2,390 2,340 2,340 46,400
1987/11/19 2,350 2,400 2,350 2,350 12,600
1987/11/18 2,310 2,350 2,300 2,340 10,100
1987/11/17 2,350 2,350 2,300 2,300 12,000
1987/11/16 2,350 2,440 2,350 2,350 16,600
1987/11/13 2,310 2,400 2,300 2,400 25,400
1987/11/12 2,320 2,450 2,310 2,350 58,800
1987/11/11 2,360 2,360 2,280 2,280 100,500
1987/11/10 2,300 2,350 2,300 2,320 34,400
1987/11/09 2,350 2,400 2,310 2,320 29,900
1987/11/07 2,410 2,430 2,400 2,400 32,200
1987/11/06 2,440 2,450 2,430 2,450 22,500
1987/11/05 2,430 2,500 2,360 2,410 26,700
1987/11/04 2,410 2,520 2,380 2,470 47,600
1987/11/02 2,400 2,480 2,360 2,480 26,700
1987/10/31 2,440 2,450 2,400 2,400 14,000
1987/10/30 2,390 2,450 2,390 2,450 77,700
1987/10/29 2,350 2,450 2,350 2,430 44,400
1987/10/28 2,470 2,470 2,350 2,350 53,600
1987/10/27 2,450 2,480 2,240 2,350 109,200
1987/10/26 2,480 2,490 2,240 2,490 47,600
1987/10/24 2,500 2,550 2,490 2,490 13,300
1987/10/23 2,600 2,600 2,500 2,510 27,400
1987/10/22 2,680 2,680 2,620 2,660 116,000
1987/10/21 2,650 2,650 2,650 2,650 86,700
1987/10/20 2,250 2,250 2,250 2,250 20,800
1987/10/19 2,600 2,650 2,570 2,650 22,500
1987/10/16 2,600 2,660 2,600 2,660 25,500
1987/10/15 2,650 2,670 2,530 2,660 22,000
1987/10/14 2,640 2,700 2,600 2,690 73,500
1987/10/13 2,520 2,640 2,520 2,620 18,100
1987/10/12 2,640 2,640 2,600 2,600 31,400
1987/10/09 2,650 2,660 2,590 2,640 75,400
1987/10/08 2,540 2,650 2,540 2,650 85,200
1987/10/07 2,520 2,550 2,500 2,540 8,400
1987/10/06 2,590 2,590 2,500 2,520 11,200
1987/10/05 2,500 2,590 2,500 2,590 11,600
1987/10/03 2,550 2,590 2,550 2,590 12,600
1987/10/02 2,560 2,600 2,500 2,590 4,700
1987/10/01 2,580 2,640 2,520 2,600 22,800
1987/09/30 2,640 2,700 2,620 2,620 39,600
1987/09/29 2,640 2,640 2,600 2,600 19,600
1987/09/28 2,600 2,650 2,600 2,600 26,000
1987/09/26 2,540 2,600 2,540 2,600 18,300
1987/09/26 1 -> 1.01 分割
1987/09/25 2,590 2,590 2,520 2,540 69,300
1987/09/24 2,640 2,640 2,510 2,600 58,200
1987/09/22 2,600 2,640 2,590 2,640 30,200
1987/09/21 2,600 2,600 2,560 2,590 22,400
1987/09/18 2,500 2,600 2,500 2,600 39,200
1987/09/17 2,570 2,580 2,510 2,510 39,400
1987/09/16 2,600 2,600 2,560 2,570 17,300
1987/09/14 2,570 2,600 2,570 2,600 12,100
1987/09/11 2,600 2,600 2,570 2,570 11,200
1987/09/10 2,580 2,600 2,550 2,570 6,200
1987/09/09 2,580 2,580 2,480 2,580 19,400
1987/09/08 2,600 2,600 2,560 2,560 14,300
1987/09/07 2,550 2,560 2,410 2,540 34,500
1987/09/05 2,600 2,600 2,530 2,550 15,400
1987/09/04 2,600 2,680 2,550 2,600 60,500
1987/09/03 2,620 2,640 2,600 2,600 43,800
1987/09/02 2,600 2,700 2,600 2,690 75,700
1987/09/01 2,510 2,600 2,500 2,600 119,900
1987/08/31 2,640 2,680 2,600 2,600 49,900
1987/08/29 2,620 2,690 2,580 2,600 49,300
1987/08/28 2,690 2,770 2,660 2,700 89,300
1987/08/27 2,760 2,760 2,720 2,730 36,700
1987/08/26 2,710 2,770 2,680 2,760 116,000
1987/08/25 2,650 2,710 2,640 2,640 77,800
1987/08/24 2,650 2,710 2,650 2,710 133,700
1987/08/22 2,610 2,640 2,610 2,630 34,100
1987/08/21 2,630 2,630 2,570 2,610 68,300
1987/08/20 2,610 2,640 2,550 2,550 65,500
1987/08/19 2,570 2,600 2,530 2,570 52,300
1987/08/18 2,570 2,570 2,510 2,570 35,500
1987/08/17 2,500 2,500 2,460 2,500 49,700
1987/08/14 2,550 2,560 2,450 2,460 83,300
1987/08/13 2,540 2,590 2,520 2,550 9,700
1987/08/12 2,560 2,570 2,490 2,570 44,500
1987/08/11 2,620 2,640 2,520 2,570 36,400
1987/08/10 2,490 2,560 2,490 2,540 40,800
1987/08/07 2,500 2,540 2,480 2,490 46,100
1987/08/06 2,500 2,500 2,400 2,440 29,800
1987/08/05 2,450 2,450 2,400 2,400 20,200
1987/08/04 2,390 2,480 2,370 2,400 36,500
1987/08/03 2,470 2,500 2,300 2,390 57,800
1987/08/01 2,530 2,530 2,490 2,500 20,200
1987/07/31 2,520 2,520 2,390 2,450 22,700
1987/07/30 2,480 2,500 2,430 2,500 47,200
1987/07/29 2,570 2,580 2,400 2,440 57,500
1987/07/28 2,540 2,580 2,510 2,570 82,000
1987/07/27 2,500 2,500 2,440 2,500 76,200
1987/07/25 2,480 2,500 2,450 2,480 51,500
1987/07/24 2,440 2,470 2,400 2,440 72,600
1987/07/23 2,330 2,330 2,210 2,300 46,900
1987/07/22 2,380 2,400 2,310 2,350 18,600
1987/07/21 2,400 2,400 2,350 2,350 36,900
1987/07/20 2,430 2,470 2,400 2,410 21,700
1987/07/17 2,400 2,490 2,380 2,430 41,200
1987/07/16 2,450 2,450 2,400 2,400 51,800
1987/07/15 2,530 2,540 2,450 2,450 27,700
1987/07/14 2,510 2,540 2,460 2,490 29,600
1987/07/13 2,510 2,540 2,450 2,450 39,100
1987/07/10 2,430 2,500 2,360 2,360 75,800
1987/07/09 2,390 2,450 2,380 2,410 142,400
1987/07/08 2,500 2,500 2,360 2,400 128,600
1987/07/07 2,550 2,580 2,420 2,520 70,300
1987/07/06 2,610 2,650 2,550 2,580 213,600
1987/07/04 2,600 2,610 2,580 2,600 122,300
1987/07/03 2,580 2,600 2,550 2,550 49,300
1987/07/02 2,620 2,620 2,550 2,580 97,400
1987/07/01 2,650 2,650 2,450 2,590 161,000
1987/06/30 2,780 2,780 2,650 2,650 52,100
1987/06/29 2,800 2,800 2,690 2,710 45,800
1987/06/27 2,780 2,780 2,700 2,700 35,000
1987/06/26 2,800 2,800 2,700 2,700 80,800
1987/06/25 2,720 2,750 2,690 2,750 53,800
1987/06/24 2,700 2,740 2,690 2,720 55,800
1987/06/23 2,750 2,760 2,620 2,620 121,700
1987/06/22 2,760 2,800 2,750 2,780 62,900
1987/06/19 2,880 2,880 2,720 2,800 116,100
1987/06/18 2,840 2,900 2,800 2,890 68,700
1987/06/17 2,860 2,860 2,840 2,840 65,200
1987/06/16 2,870 2,870 2,850 2,860 56,000
1987/06/15 2,960 2,960 2,850 2,850 78,300
1987/06/12 3,000 3,000 2,880 2,880 55,400
1987/06/11 3,000 3,000 2,870 2,900 178,000
1987/06/10 2,920 2,980 2,910 2,950 128,200
1987/06/09 2,940 2,950 2,890 2,890 126,700
1987/06/08 3,000 3,030 2,900 2,900 40,600
1987/06/06 3,080 3,080 2,940 3,000 144,100
1987/06/05 3,030 3,050 3,000 3,030 195,700
1987/06/04 3,100 3,110 3,020 3,030 258,700
1987/06/03 2,950 3,040 2,950 3,000 81,700
1987/06/02 2,970 3,040 2,950 3,000 118,800
1987/06/01 3,000 3,020 2,850 2,930 73,400
1987/05/30 3,030 3,040 3,000 3,030 254,600
1987/05/29 3,000 3,010 2,960 2,990 254,500
1987/05/28 2,950 2,960 2,900 2,960 91,600
1987/05/27 2,960 2,960 2,890 2,930 74,800
1987/05/26 2,910 2,990 2,910 2,920 36,400
1987/05/25 2,950 3,030 2,930 2,950 74,300
1987/05/23 2,940 2,950 2,940 2,950 13,100
1987/05/22 2,930 3,000 2,850 3,000 36,000
1987/05/21 2,800 2,890 2,800 2,850 145,000
1987/05/20 2,910 2,960 2,800 2,800 102,000
1987/05/19 3,000 3,030 2,950 3,010 63,300
1987/05/18 3,000 3,010 2,930 2,970 71,500
1987/05/15 3,020 3,020 3,000 3,010 107,100
1987/05/14 3,000 3,000 2,910 2,970 54,100
1987/05/13 3,000 3,090 2,910 3,000 106,800
1987/05/12 3,100 3,100 3,010 3,010 120,400
1987/05/11 3,210 3,210 3,020 3,020 131,500
1987/05/08 3,180 3,210 3,100 3,160 219,200
1987/05/07 3,200 3,230 3,150 3,160 339,300
1987/05/06 3,200 3,210 3,100 3,150 271,300
1987/05/02 3,100 3,190 3,050 3,170 176,600
1987/05/01 3,090 3,110 2,980 3,100 123,000
1987/04/30 2,940 3,050 2,870 3,050 115,600
1987/04/28 2,990 3,030 2,800 2,860 210,500
1987/04/27 3,200 3,260 2,910 2,910 606,100
1987/04/25 3,080 3,150 3,070 3,150 103,900
1987/04/24 3,080 3,200 3,070 3,090 447,000
1987/04/23 3,090 3,090 3,010 3,090 254,800
1987/04/22 3,100 3,150 3,050 3,110 771,600
1987/04/21 2,950 3,030 2,910 3,030 277,800
1987/04/20 2,890 2,960 2,860 2,910 175,700
1987/04/17 2,840 2,900 2,710 2,860 261,900
1987/04/16 2,730 2,810 2,720 2,800 70,000
1987/04/15 2,730 2,800 2,690 2,730 119,100
1987/04/14 2,750 2,750 2,680 2,690 175,400
1987/04/13 2,750 2,750 2,650 2,690 69,400
1987/04/10 2,760 2,820 2,760 2,770 74,300
1987/04/09 2,770 2,810 2,750 2,760 76,600
1987/04/08 2,840 2,840 2,770 2,770 88,300
1987/04/07 2,870 2,890 2,760 2,800 123,100
1987/04/06 2,940 2,940 2,830 2,830 88,100
1987/04/04 2,930 2,990 2,900 2,970 87,900
1987/04/03 2,800 3,000 2,800 2,900 231,100
1987/04/02 2,900 2,900 2,810 2,810 107,300
1987/04/01 2,880 2,930 2,820 2,870 203,800
1987/03/31 2,800 2,860 2,710 2,800 51,600
1987/03/30 2,950 2,950 2,800 2,800 59,600
1987/03/28 2,890 2,950 2,870 2,950 37,100
1987/03/27 2,800 2,980 2,800 2,930 208,600
1987/03/26 2,880 2,900 2,830 2,850 87,700
1987/03/25 2,950 2,950 2,830 2,830 31,700
1987/03/24 2,820 2,990 2,820 2,990 84,400
1987/03/23 2,810 2,880 2,810 2,810 49,000
1987/03/20 2,910 2,920 2,830 2,830 59,800
1987/03/19 2,920 2,930 2,830 2,850 67,000
1987/03/18 2,990 2,990 2,850 2,940 148,600
1987/03/17 2,990 3,000 2,930 2,960 199,500
1987/03/16 2,900 2,900 2,840 2,850 37,500
1987/03/13 2,890 3,000 2,860 2,950 70,000
1987/03/12 2,890 2,900 2,820 2,820 44,900
1987/03/11 2,870 2,920 2,850 2,850 39,700
1987/03/10 2,950 2,950 2,860 2,870 40,300
1987/03/09 2,980 2,980 2,850 2,900 22,700
1987/03/07 2,900 2,910 2,850 2,910 28,100
1987/03/06 2,950 2,950 2,810 2,820 93,100
1987/03/05 2,950 3,000 2,900 2,910 68,700
1987/03/04 2,950 3,010 2,900 2,930 126,000
1987/03/03 2,940 3,020 2,930 2,990 79,200
1987/03/02 2,960 3,090 2,950 2,950 37,800
1987/02/28 2,920 3,000 2,920 2,990 51,600
1987/02/27 2,930 3,010 2,900 2,930 90,000
1987/02/26 3,100 3,100 2,950 2,950 83,000
1987/02/25 3,150 3,290 3,000 3,000 724,200
1987/02/24 2,970 3,130 2,950 3,100 229,400
1987/02/23 2,960 2,980 2,930 2,930 160,900
1987/02/20 3,050 3,050 2,980 2,980 256,000
1987/02/19 3,070 3,080 2,950 3,050 99,600
1987/02/18 3,050 3,100 3,030 3,100 253,300
1987/02/17 3,020 3,050 3,000 3,050 84,500
1987/02/16 3,000 3,020 2,930 3,020 83,600
1987/02/13 3,060 3,070 2,910 2,990 147,800
1987/02/12 3,130 3,130 3,010 3,050 126,200
1987/02/10 3,100 3,150 3,010 3,100 190,300
1987/02/09 3,050 3,110 3,010 3,020 93,200
1987/02/07 3,080 3,100 3,050 3,050 95,600
1987/02/06 3,000 3,120 3,000 3,060 165,400
1987/02/05 3,030 3,050 2,970 2,990 92,700
1987/02/04 3,020 3,020 2,950 2,950 64,200
1987/02/03 3,130 3,130 2,880 2,900 84,800
1987/02/02 3,170 3,170 3,050 3,100 211,600
1987/01/31 3,070 3,150 3,010 3,120 285,100
1987/01/30 3,000 3,020 2,950 3,020 171,800
1987/01/29 2,800 2,900 2,690 2,900 53,100
1987/01/28 2,830 2,860 2,750 2,790 86,900
1987/01/27 2,820 2,880 2,820 2,860 19,100
1987/01/26 2,900 2,900 2,810 2,810 17,100
1987/01/24 2,850 2,900 2,800 2,900 28,100
1987/01/23 2,860 2,900 2,810 2,860 388,600
1987/01/22 2,860 2,900 2,860 2,860 138,200
1987/01/21 2,850 2,900 2,840 2,860 35,100
1987/01/20 2,960 3,000 2,840 2,900 27,700
1987/01/19 3,030 3,060 2,910 3,000 71,200
1987/01/16 3,020 3,030 2,980 3,010 141,600
1987/01/14 2,910 2,990 2,880 2,980 311,400
1987/01/13 2,860 2,950 2,830 2,950 252,000
1987/01/12 2,840 2,960 2,800 2,960 116,100
1987/01/09 2,800 2,880 2,800 2,800 206,900
1987/01/08 2,850 2,860 2,800 2,810 142,900
1987/01/07 2,860 2,950 2,800 2,810 83,500
1987/01/06 2,970 2,970 2,860 2,860 114,000
1987/01/05 2,900 2,930 2,880 2,930 51,500

このページの先頭へ