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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,781 | 1,783 | 1,775 | 1,779 | 94,900 |
| 2003/12/29 | 1,779 | 1,789 | 1,775 | 1,781 | 68,200 |
| 2003/12/26 | 1,793 | 1,793 | 1,776 | 1,781 | 78,300 |
| 2003/12/25 | 1,788 | 1,794 | 1,787 | 1,788 | 57,700 |
| 2003/12/24 | 1,795 | 1,796 | 1,781 | 1,788 | 98,500 |
| 2003/12/22 | 1,782 | 1,794 | 1,782 | 1,794 | 102,100 |
| 2003/12/19 | 1,799 | 1,801 | 1,790 | 1,795 | 163,600 |
| 2003/12/18 | 1,780 | 1,796 | 1,780 | 1,795 | 142,100 |
| 2003/12/17 | 1,795 | 1,795 | 1,776 | 1,780 | 145,000 |
| 2003/12/16 | 1,790 | 1,791 | 1,780 | 1,784 | 158,800 |
| 2003/12/15 | 1,785 | 1,799 | 1,785 | 1,789 | 186,000 |
| 2003/12/12 | 1,787 | 1,787 | 1,773 | 1,782 | 382,300 |
| 2003/12/11 | 1,771 | 1,781 | 1,771 | 1,776 | 325,900 |
| 2003/12/10 | 1,778 | 1,778 | 1,766 | 1,770 | 250,700 |
| 2003/12/09 | 1,765 | 1,783 | 1,765 | 1,772 | 247,800 |
| 2003/12/08 | 1,753 | 1,767 | 1,750 | 1,760 | 182,900 |
| 2003/12/05 | 1,749 | 1,756 | 1,746 | 1,748 | 324,000 |
| 2003/12/04 | 1,739 | 1,750 | 1,739 | 1,744 | 119,700 |
| 2003/12/03 | 1,742 | 1,748 | 1,735 | 1,736 | 206,800 |
| 2003/12/02 | 1,744 | 1,765 | 1,735 | 1,741 | 173,700 |
| 2003/12/01 | 1,733 | 1,760 | 1,731 | 1,756 | 95,500 |
| 2003/11/28 | 1,740 | 1,746 | 1,731 | 1,735 | 104,200 |
| 2003/11/27 | 1,741 | 1,749 | 1,739 | 1,740 | 123,000 |
| 2003/11/26 | 1,746 | 1,757 | 1,734 | 1,734 | 178,500 |
| 2003/11/25 | 1,765 | 1,776 | 1,740 | 1,743 | 224,100 |
| 2003/11/21 | 1,760 | 1,774 | 1,747 | 1,748 | 125,800 |
| 2003/11/20 | 1,734 | 1,754 | 1,731 | 1,753 | 170,900 |
| 2003/11/19 | 1,718 | 1,743 | 1,718 | 1,734 | 152,500 |
| 2003/11/18 | 1,735 | 1,737 | 1,715 | 1,723 | 249,500 |
| 2003/11/17 | 1,730 | 1,736 | 1,721 | 1,730 | 176,200 |
| 2003/11/14 | 1,740 | 1,749 | 1,734 | 1,737 | 101,000 |
| 2003/11/13 | 1,729 | 1,736 | 1,728 | 1,736 | 104,800 |
| 2003/11/12 | 1,737 | 1,742 | 1,726 | 1,726 | 76,600 |
| 2003/11/11 | 1,734 | 1,740 | 1,729 | 1,736 | 220,900 |
| 2003/11/10 | 1,738 | 1,743 | 1,731 | 1,733 | 162,900 |
| 2003/11/07 | 1,741 | 1,744 | 1,735 | 1,738 | 92,700 |
| 2003/11/06 | 1,754 | 1,754 | 1,734 | 1,734 | 192,400 |
| 2003/11/05 | 1,750 | 1,760 | 1,747 | 1,757 | 232,900 |
| 2003/11/04 | 1,744 | 1,757 | 1,739 | 1,748 | 181,600 |
| 2003/10/31 | 1,742 | 1,747 | 1,732 | 1,735 | 192,300 |
| 2003/10/30 | 1,746 | 1,761 | 1,742 | 1,742 | 112,400 |
| 2003/10/29 | 1,742 | 1,764 | 1,742 | 1,743 | 123,900 |
| 2003/10/28 | 1,748 | 1,756 | 1,741 | 1,741 | 102,300 |
| 2003/10/27 | 1,738 | 1,747 | 1,737 | 1,738 | 184,000 |
| 2003/10/24 | 1,750 | 1,759 | 1,731 | 1,735 | 277,000 |
| 2003/10/23 | 1,783 | 1,787 | 1,750 | 1,750 | 265,900 |
| 2003/10/22 | 1,789 | 1,792 | 1,781 | 1,782 | 238,300 |
| 2003/10/21 | 1,769 | 1,795 | 1,768 | 1,791 | 189,500 |
| 2003/10/20 | 1,764 | 1,770 | 1,758 | 1,766 | 196,600 |
| 2003/10/17 | 1,787 | 1,794 | 1,766 | 1,772 | 302,200 |
| 2003/10/16 | 1,793 | 1,794 | 1,775 | 1,787 | 215,000 |
| 2003/10/15 | 1,791 | 1,795 | 1,781 | 1,781 | 143,800 |
| 2003/10/14 | 1,792 | 1,798 | 1,782 | 1,785 | 218,300 |
| 2003/10/10 | 1,788 | 1,800 | 1,784 | 1,796 | 181,400 |
| 2003/10/09 | 1,785 | 1,807 | 1,785 | 1,800 | 119,400 |
| 2003/10/08 | 1,802 | 1,810 | 1,795 | 1,801 | 146,100 |
| 2003/10/07 | 1,806 | 1,806 | 1,799 | 1,802 | 79,000 |
| 2003/10/06 | 1,810 | 1,815 | 1,800 | 1,803 | 230,500 |
| 2003/10/03 | 1,800 | 1,813 | 1,790 | 1,803 | 127,700 |
| 2003/10/02 | 1,810 | 1,815 | 1,790 | 1,800 | 177,100 |
| 2003/10/01 | 1,785 | 1,814 | 1,784 | 1,798 | 345,500 |
| 2003/09/30 | 1,793 | 1,796 | 1,778 | 1,780 | 181,700 |
| 2003/09/29 | 1,813 | 1,813 | 1,789 | 1,792 | 266,000 |
| 2003/09/26 | 1,816 | 1,827 | 1,802 | 1,813 | 188,300 |
| 2003/09/25 | 1,800 | 1,850 | 1,800 | 1,849 | 351,500 |
| 2003/09/24 | 1,857 | 1,873 | 1,854 | 1,864 | 468,600 |
| 2003/09/22 | 1,826 | 1,857 | 1,825 | 1,850 | 264,300 |
| 2003/09/19 | 1,820 | 1,856 | 1,820 | 1,856 | 545,600 |
| 2003/09/18 | 1,810 | 1,825 | 1,810 | 1,816 | 266,300 |
| 2003/09/17 | 1,805 | 1,814 | 1,804 | 1,808 | 342,300 |
| 2003/09/16 | 1,795 | 1,807 | 1,790 | 1,797 | 347,700 |
| 2003/09/12 | 1,770 | 1,810 | 1,760 | 1,800 | 711,300 |
| 2003/09/11 | 1,746 | 1,761 | 1,745 | 1,754 | 330,200 |
| 2003/09/10 | 1,753 | 1,754 | 1,749 | 1,753 | 169,100 |
| 2003/09/09 | 1,749 | 1,759 | 1,747 | 1,754 | 266,700 |
| 2003/09/08 | 1,752 | 1,756 | 1,745 | 1,750 | 202,100 |
| 2003/09/05 | 1,758 | 1,761 | 1,742 | 1,751 | 257,000 |
| 2003/09/04 | 1,745 | 1,758 | 1,740 | 1,754 | 379,400 |
| 2003/09/03 | 1,734 | 1,746 | 1,728 | 1,739 | 302,900 |
| 2003/09/02 | 1,734 | 1,735 | 1,728 | 1,735 | 251,500 |
| 2003/09/01 | 1,738 | 1,740 | 1,730 | 1,732 | 182,000 |
| 2003/08/29 | 1,732 | 1,737 | 1,727 | 1,728 | 285,500 |
| 2003/08/28 | 1,736 | 1,737 | 1,722 | 1,725 | 282,600 |
| 2003/08/27 | 1,741 | 1,747 | 1,735 | 1,735 | 309,400 |
| 2003/08/26 | 1,748 | 1,751 | 1,743 | 1,744 | 270,800 |
| 2003/08/25 | 1,752 | 1,755 | 1,745 | 1,748 | 286,400 |
| 2003/08/22 | 1,755 | 1,760 | 1,751 | 1,752 | 225,100 |
| 2003/08/21 | 1,760 | 1,765 | 1,755 | 1,760 | 161,800 |
| 2003/08/20 | 1,757 | 1,768 | 1,754 | 1,762 | 203,400 |
| 2003/08/19 | 1,756 | 1,759 | 1,751 | 1,757 | 246,900 |
| 2003/08/18 | 1,750 | 1,761 | 1,747 | 1,747 | 175,900 |
| 2003/08/15 | 1,750 | 1,755 | 1,745 | 1,747 | 84,300 |
| 2003/08/14 | 1,745 | 1,750 | 1,744 | 1,745 | 70,800 |
| 2003/08/13 | 1,742 | 1,750 | 1,742 | 1,743 | 118,300 |
| 2003/08/12 | 1,747 | 1,747 | 1,742 | 1,745 | 140,300 |
| 2003/08/11 | 1,750 | 1,750 | 1,746 | 1,748 | 81,300 |
| 2003/08/08 | 1,752 | 1,756 | 1,743 | 1,748 | 194,800 |
| 2003/08/07 | 1,757 | 1,763 | 1,750 | 1,750 | 232,900 |
| 2003/08/06 | 1,745 | 1,760 | 1,744 | 1,748 | 193,700 |
| 2003/08/05 | 1,750 | 1,750 | 1,737 | 1,739 | 189,900 |
| 2003/08/04 | 1,745 | 1,755 | 1,740 | 1,740 | 191,700 |
| 2003/08/01 | 1,747 | 1,749 | 1,740 | 1,741 | 160,800 |
| 2003/07/31 | 1,736 | 1,741 | 1,733 | 1,734 | 196,000 |
| 2003/07/30 | 1,733 | 1,742 | 1,732 | 1,735 | 169,100 |
| 2003/07/29 | 1,735 | 1,743 | 1,731 | 1,734 | 207,900 |
| 2003/07/28 | 1,737 | 1,737 | 1,729 | 1,735 | 205,000 |
| 2003/07/25 | 1,743 | 1,744 | 1,733 | 1,737 | 321,400 |
| 2003/07/24 | 1,752 | 1,753 | 1,742 | 1,743 | 267,600 |
| 2003/07/23 | 1,758 | 1,760 | 1,750 | 1,753 | 358,600 |
| 2003/07/22 | 1,758 | 1,769 | 1,752 | 1,758 | 183,700 |
| 2003/07/18 | 1,750 | 1,778 | 1,750 | 1,757 | 262,000 |
| 2003/07/17 | 1,755 | 1,764 | 1,750 | 1,756 | 239,300 |
| 2003/07/16 | 1,764 | 1,781 | 1,756 | 1,760 | 220,800 |
| 2003/07/15 | 1,769 | 1,773 | 1,764 | 1,764 | 171,300 |
| 2003/07/14 | 1,790 | 1,790 | 1,770 | 1,773 | 99,300 |
| 2003/07/11 | 1,766 | 1,792 | 1,766 | 1,775 | 252,400 |
| 2003/07/10 | 1,763 | 1,797 | 1,763 | 1,772 | 158,800 |
| 2003/07/09 | 1,756 | 1,772 | 1,755 | 1,763 | 192,900 |
| 2003/07/08 | 1,768 | 1,770 | 1,750 | 1,756 | 189,000 |
| 2003/07/07 | 1,780 | 1,782 | 1,760 | 1,767 | 291,400 |
| 2003/07/04 | 1,785 | 1,799 | 1,780 | 1,785 | 169,500 |
| 2003/07/03 | 1,793 | 1,801 | 1,772 | 1,785 | 275,900 |
| 2003/07/02 | 1,808 | 1,809 | 1,769 | 1,804 | 350,600 |
| 2003/07/01 | 1,799 | 1,802 | 1,795 | 1,798 | 209,800 |
| 2003/06/30 | 1,823 | 1,823 | 1,790 | 1,792 | 257,400 |
| 2003/06/27 | 1,819 | 1,832 | 1,810 | 1,811 | 177,400 |
| 2003/06/26 | 1,823 | 1,823 | 1,804 | 1,813 | 142,500 |
| 2003/06/25 | 1,820 | 1,827 | 1,810 | 1,811 | 216,600 |
| 2003/06/24 | 1,810 | 1,826 | 1,808 | 1,815 | 176,000 |
| 2003/06/23 | 1,819 | 1,820 | 1,810 | 1,818 | 137,500 |
| 2003/06/20 | 1,821 | 1,847 | 1,817 | 1,818 | 137,400 |
| 2003/06/19 | 1,819 | 1,822 | 1,801 | 1,819 | 246,300 |
| 2003/06/18 | 1,829 | 1,834 | 1,818 | 1,826 | 133,200 |
| 2003/06/17 | 1,831 | 1,838 | 1,820 | 1,824 | 272,300 |
| 2003/06/16 | 1,823 | 1,840 | 1,822 | 1,830 | 121,900 |
| 2003/06/13 | 1,830 | 1,848 | 1,814 | 1,818 | 376,500 |
| 2003/06/12 | 1,827 | 1,830 | 1,810 | 1,813 | 183,800 |
| 2003/06/11 | 1,815 | 1,827 | 1,808 | 1,814 | 117,300 |
| 2003/06/10 | 1,807 | 1,820 | 1,805 | 1,813 | 204,800 |
| 2003/06/09 | 1,832 | 1,834 | 1,811 | 1,814 | 197,200 |
| 2003/06/06 | 1,817 | 1,833 | 1,817 | 1,832 | 132,600 |
| 2003/06/05 | 1,850 | 1,856 | 1,822 | 1,832 | 351,800 |
| 2003/06/04 | 1,851 | 1,853 | 1,839 | 1,846 | 134,500 |
| 2003/06/03 | 1,844 | 1,860 | 1,837 | 1,856 | 524,300 |
| 2003/06/02 | 1,878 | 1,878 | 1,830 | 1,844 | 305,900 |
| 2003/05/30 | 1,877 | 1,895 | 1,877 | 1,878 | 357,600 |
| 2003/05/29 | 1,870 | 1,876 | 1,863 | 1,876 | 102,100 |
| 2003/05/28 | 1,871 | 1,887 | 1,871 | 1,876 | 244,600 |
| 2003/05/27 | 1,880 | 1,883 | 1,863 | 1,866 | 185,200 |
| 2003/05/26 | 1,880 | 1,889 | 1,879 | 1,880 | 134,100 |
| 2003/05/23 | 1,866 | 1,902 | 1,865 | 1,882 | 315,200 |
| 2003/05/22 | 1,824 | 1,881 | 1,821 | 1,867 | 368,500 |
| 2003/05/21 | 1,833 | 1,838 | 1,820 | 1,833 | 129,900 |
| 2003/05/20 | 1,840 | 1,845 | 1,832 | 1,838 | 145,500 |
| 2003/05/19 | 1,850 | 1,850 | 1,828 | 1,845 | 152,900 |
| 2003/05/16 | 1,855 | 1,855 | 1,845 | 1,846 | 120,400 |
| 2003/05/15 | 1,855 | 1,861 | 1,845 | 1,855 | 295,900 |
| 2003/05/14 | 1,845 | 1,853 | 1,845 | 1,849 | 122,700 |
| 2003/05/13 | 1,840 | 1,856 | 1,839 | 1,853 | 201,400 |
| 2003/05/12 | 1,843 | 1,850 | 1,838 | 1,844 | 116,300 |
| 2003/05/09 | 1,825 | 1,844 | 1,824 | 1,842 | 236,600 |
| 2003/05/08 | 1,825 | 1,840 | 1,825 | 1,828 | 167,200 |
| 2003/05/07 | 1,839 | 1,839 | 1,820 | 1,830 | 199,000 |
| 2003/05/06 | 1,839 | 1,852 | 1,837 | 1,840 | 228,400 |
| 2003/05/02 | 1,830 | 1,840 | 1,819 | 1,839 | 221,700 |
| 2003/05/01 | 1,819 | 1,832 | 1,816 | 1,831 | 151,200 |
| 2003/04/30 | 1,835 | 1,845 | 1,831 | 1,833 | 202,000 |
| 2003/04/28 | 1,815 | 1,845 | 1,812 | 1,835 | 255,500 |
| 2003/04/25 | 1,809 | 1,822 | 1,800 | 1,821 | 204,200 |
| 2003/04/24 | 1,814 | 1,828 | 1,811 | 1,816 | 186,000 |
| 2003/04/23 | 1,812 | 1,834 | 1,811 | 1,814 | 301,600 |
| 2003/04/22 | 1,810 | 1,840 | 1,786 | 1,811 | 434,000 |
| 2003/04/21 | 1,785 | 1,809 | 1,780 | 1,809 | 371,000 |
| 2003/04/18 | 1,777 | 1,789 | 1,771 | 1,785 | 359,700 |
| 2003/04/17 | 1,757 | 1,785 | 1,757 | 1,781 | 433,600 |
| 2003/04/16 | 1,759 | 1,760 | 1,752 | 1,756 | 225,900 |
| 2003/04/15 | 1,747 | 1,760 | 1,734 | 1,754 | 224,200 |
| 2003/04/14 | 1,720 | 1,748 | 1,720 | 1,748 | 205,000 |
| 2003/04/11 | 1,732 | 1,741 | 1,730 | 1,734 | 225,400 |
| 2003/04/10 | 1,722 | 1,734 | 1,721 | 1,731 | 142,500 |
| 2003/04/09 | 1,722 | 1,738 | 1,720 | 1,726 | 203,300 |
| 2003/04/08 | 1,726 | 1,738 | 1,720 | 1,730 | 190,600 |
| 2003/04/07 | 1,734 | 1,742 | 1,711 | 1,742 | 110,600 |
| 2003/04/04 | 1,715 | 1,732 | 1,708 | 1,728 | 220,000 |
| 2003/04/03 | 1,719 | 1,728 | 1,712 | 1,723 | 247,400 |
| 2003/04/02 | 1,720 | 1,720 | 1,695 | 1,718 | 197,800 |
| 2003/04/01 | 1,687 | 1,720 | 1,687 | 1,718 | 154,600 |
| 2003/03/31 | 1,722 | 1,730 | 1,703 | 1,711 | 219,500 |
| 2003/03/28 | 1,705 | 1,735 | 1,705 | 1,732 | 159,000 |
| 2003/03/27 | 1,735 | 1,740 | 1,728 | 1,733 | 168,400 |
| 2003/03/26 | 1,706 | 1,745 | 1,706 | 1,745 | 184,400 |
| 2003/03/25 | 1,759 | 1,765 | 1,747 | 1,761 | 346,800 |
| 2003/03/24 | 1,740 | 1,760 | 1,740 | 1,759 | 345,900 |
| 2003/03/20 | 1,725 | 1,744 | 1,717 | 1,739 | 288,100 |
| 2003/03/19 | 1,703 | 1,725 | 1,703 | 1,724 | 154,800 |
| 2003/03/18 | 1,713 | 1,720 | 1,710 | 1,710 | 170,900 |
| 2003/03/17 | 1,710 | 1,718 | 1,701 | 1,701 | 254,400 |
| 2003/03/14 | 1,701 | 1,713 | 1,696 | 1,696 | 528,200 |
| 2003/03/13 | 1,686 | 1,700 | 1,681 | 1,700 | 194,300 |
| 2003/03/12 | 1,676 | 1,685 | 1,667 | 1,685 | 418,500 |
| 2003/03/11 | 1,680 | 1,694 | 1,676 | 1,676 | 227,100 |
| 2003/03/10 | 1,680 | 1,686 | 1,673 | 1,680 | 225,800 |
| 2003/03/07 | 1,700 | 1,701 | 1,685 | 1,685 | 124,900 |
| 2003/03/06 | 1,702 | 1,705 | 1,695 | 1,698 | 157,400 |
| 2003/03/05 | 1,700 | 1,703 | 1,692 | 1,696 | 83,100 |
| 2003/03/04 | 1,690 | 1,705 | 1,689 | 1,704 | 153,800 |
| 2003/03/03 | 1,689 | 1,693 | 1,685 | 1,692 | 129,300 |
| 2003/02/28 | 1,692 | 1,694 | 1,685 | 1,685 | 184,800 |
| 2003/02/27 | 1,687 | 1,695 | 1,686 | 1,691 | 151,300 |
| 2003/02/26 | 1,689 | 1,699 | 1,685 | 1,690 | 144,000 |
| 2003/02/25 | 1,690 | 1,692 | 1,681 | 1,681 | 143,000 |
| 2003/02/24 | 1,689 | 1,691 | 1,685 | 1,690 | 102,300 |
| 2003/02/21 | 1,692 | 1,696 | 1,682 | 1,682 | 165,200 |
| 2003/02/20 | 1,703 | 1,703 | 1,690 | 1,690 | 201,700 |
| 2003/02/19 | 1,715 | 1,715 | 1,698 | 1,703 | 287,800 |
| 2003/02/18 | 1,694 | 1,715 | 1,694 | 1,713 | 438,300 |
| 2003/02/17 | 1,695 | 1,700 | 1,691 | 1,692 | 188,900 |
| 2003/02/14 | 1,680 | 1,696 | 1,680 | 1,695 | 309,000 |
| 2003/02/13 | 1,684 | 1,686 | 1,681 | 1,681 | 117,200 |
| 2003/02/12 | 1,684 | 1,686 | 1,682 | 1,686 | 220,400 |
| 2003/02/10 | 1,687 | 1,688 | 1,682 | 1,683 | 150,300 |
| 2003/02/07 | 1,678 | 1,690 | 1,678 | 1,687 | 296,100 |
| 2003/02/06 | 1,668 | 1,674 | 1,662 | 1,670 | 207,500 |
| 2003/02/05 | 1,669 | 1,700 | 1,655 | 1,671 | 253,900 |
| 2003/02/04 | 1,659 | 1,672 | 1,657 | 1,668 | 178,400 |
| 2003/02/03 | 1,641 | 1,657 | 1,640 | 1,656 | 127,000 |
| 2003/01/31 | 1,651 | 1,651 | 1,640 | 1,641 | 177,400 |
| 2003/01/30 | 1,649 | 1,654 | 1,638 | 1,642 | 123,300 |
| 2003/01/29 | 1,659 | 1,659 | 1,635 | 1,635 | 154,100 |
| 2003/01/28 | 1,654 | 1,660 | 1,650 | 1,651 | 208,500 |
| 2003/01/27 | 1,644 | 1,660 | 1,644 | 1,653 | 361,000 |
| 2003/01/24 | 1,640 | 1,652 | 1,636 | 1,643 | 215,200 |
| 2003/01/23 | 1,636 | 1,649 | 1,630 | 1,635 | 134,800 |
| 2003/01/22 | 1,641 | 1,644 | 1,630 | 1,636 | 186,800 |
| 2003/01/21 | 1,645 | 1,649 | 1,640 | 1,640 | 150,900 |
| 2003/01/20 | 1,649 | 1,653 | 1,635 | 1,653 | 184,700 |
| 2003/01/17 | 1,654 | 1,656 | 1,648 | 1,648 | 271,500 |
| 2003/01/16 | 1,655 | 1,655 | 1,650 | 1,653 | 197,200 |
| 2003/01/15 | 1,658 | 1,658 | 1,648 | 1,654 | 259,700 |
| 2003/01/14 | 1,644 | 1,654 | 1,635 | 1,654 | 235,900 |
| 2003/01/10 | 1,646 | 1,646 | 1,625 | 1,634 | 159,200 |
| 2003/01/09 | 1,632 | 1,647 | 1,629 | 1,646 | 207,600 |
| 2003/01/08 | 1,635 | 1,645 | 1,630 | 1,632 | 149,800 |
| 2003/01/07 | 1,655 | 1,660 | 1,618 | 1,623 | 197,400 |
| 2003/01/06 | 1,650 | 1,660 | 1,650 | 1,651 | 133,900 |