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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,861 | 1,870 | 1,861 | 1,863 | 79,400 |
| 2004/12/29 | 1,860 | 1,867 | 1,851 | 1,854 | 111,600 |
| 2004/12/28 | 1,862 | 1,867 | 1,855 | 1,867 | 115,900 |
| 2004/12/27 | 1,863 | 1,863 | 1,852 | 1,854 | 107,100 |
| 2004/12/24 | 1,860 | 1,872 | 1,858 | 1,862 | 217,100 |
| 2004/12/22 | 1,872 | 1,874 | 1,860 | 1,862 | 136,000 |
| 2004/12/21 | 1,858 | 1,875 | 1,858 | 1,869 | 205,000 |
| 2004/12/20 | 1,863 | 1,868 | 1,854 | 1,864 | 122,800 |
| 2004/12/17 | 1,863 | 1,874 | 1,863 | 1,866 | 249,900 |
| 2004/12/16 | 1,864 | 1,870 | 1,861 | 1,861 | 153,400 |
| 2004/12/15 | 1,841 | 1,867 | 1,841 | 1,867 | 193,800 |
| 2004/12/14 | 1,835 | 1,855 | 1,833 | 1,855 | 193,600 |
| 2004/12/13 | 1,830 | 1,847 | 1,828 | 1,843 | 153,600 |
| 2004/12/10 | 1,825 | 1,832 | 1,823 | 1,826 | 339,500 |
| 2004/12/09 | 1,835 | 1,839 | 1,822 | 1,826 | 158,000 |
| 2004/12/08 | 1,835 | 1,839 | 1,831 | 1,835 | 120,600 |
| 2004/12/07 | 1,841 | 1,847 | 1,830 | 1,830 | 230,800 |
| 2004/12/06 | 1,848 | 1,850 | 1,832 | 1,838 | 66,300 |
| 2004/12/03 | 1,844 | 1,852 | 1,837 | 1,848 | 168,400 |
| 2004/12/02 | 1,831 | 1,848 | 1,831 | 1,848 | 190,700 |
| 2004/12/01 | 1,830 | 1,833 | 1,822 | 1,822 | 119,100 |
| 2004/11/30 | 1,834 | 1,840 | 1,832 | 1,840 | 226,300 |
| 2004/11/29 | 1,824 | 1,835 | 1,822 | 1,832 | 116,000 |
| 2004/11/26 | 1,825 | 1,831 | 1,824 | 1,826 | 111,200 |
| 2004/11/25 | 1,826 | 1,835 | 1,824 | 1,833 | 111,100 |
| 2004/11/24 | 1,825 | 1,833 | 1,823 | 1,831 | 150,500 |
| 2004/11/22 | 1,824 | 1,824 | 1,810 | 1,820 | 212,300 |
| 2004/11/19 | 1,821 | 1,828 | 1,821 | 1,824 | 165,400 |
| 2004/11/18 | 1,816 | 1,826 | 1,815 | 1,821 | 195,700 |
| 2004/11/17 | 1,825 | 1,832 | 1,816 | 1,816 | 267,700 |
| 2004/11/16 | 1,835 | 1,837 | 1,822 | 1,823 | 194,000 |
| 2004/11/15 | 1,828 | 1,835 | 1,824 | 1,834 | 223,000 |
| 2004/11/12 | 1,818 | 1,824 | 1,815 | 1,823 | 145,100 |
| 2004/11/11 | 1,828 | 1,828 | 1,818 | 1,819 | 190,500 |
| 2004/11/10 | 1,826 | 1,832 | 1,824 | 1,829 | 155,700 |
| 2004/11/09 | 1,828 | 1,835 | 1,825 | 1,829 | 147,000 |
| 2004/11/08 | 1,830 | 1,833 | 1,820 | 1,822 | 187,900 |
| 2004/11/05 | 1,820 | 1,830 | 1,820 | 1,830 | 256,500 |
| 2004/11/04 | 1,820 | 1,830 | 1,818 | 1,820 | 110,500 |
| 2004/11/02 | 1,812 | 1,824 | 1,810 | 1,821 | 187,900 |
| 2004/11/01 | 1,810 | 1,815 | 1,810 | 1,812 | 110,800 |
| 2004/10/29 | 1,810 | 1,813 | 1,808 | 1,813 | 85,100 |
| 2004/10/28 | 1,810 | 1,815 | 1,806 | 1,807 | 161,900 |
| 2004/10/27 | 1,811 | 1,815 | 1,806 | 1,806 | 157,600 |
| 2004/10/26 | 1,812 | 1,820 | 1,809 | 1,809 | 124,600 |
| 2004/10/25 | 1,810 | 1,816 | 1,806 | 1,811 | 133,900 |
| 2004/10/22 | 1,816 | 1,825 | 1,813 | 1,819 | 116,000 |
| 2004/10/21 | 1,820 | 1,822 | 1,810 | 1,811 | 130,900 |
| 2004/10/20 | 1,821 | 1,830 | 1,810 | 1,813 | 155,100 |
| 2004/10/19 | 1,820 | 1,831 | 1,818 | 1,831 | 162,900 |
| 2004/10/18 | 1,810 | 1,815 | 1,806 | 1,815 | 82,900 |
| 2004/10/15 | 1,810 | 1,813 | 1,805 | 1,806 | 217,100 |
| 2004/10/14 | 1,816 | 1,817 | 1,808 | 1,809 | 231,400 |
| 2004/10/13 | 1,819 | 1,828 | 1,816 | 1,816 | 168,000 |
| 2004/10/12 | 1,823 | 1,833 | 1,820 | 1,820 | 256,000 |
| 2004/10/08 | 1,827 | 1,832 | 1,820 | 1,822 | 137,200 |
| 2004/10/07 | 1,837 | 1,837 | 1,827 | 1,827 | 132,700 |
| 2004/10/06 | 1,840 | 1,841 | 1,829 | 1,834 | 193,200 |
| 2004/10/05 | 1,839 | 1,849 | 1,835 | 1,841 | 258,100 |
| 2004/10/04 | 1,827 | 1,838 | 1,825 | 1,838 | 181,700 |
| 2004/10/01 | 1,816 | 1,825 | 1,816 | 1,825 | 179,700 |
| 2004/09/30 | 1,822 | 1,824 | 1,812 | 1,815 | 161,000 |
| 2004/09/29 | 1,824 | 1,828 | 1,814 | 1,815 | 160,800 |
| 2004/09/28 | 1,830 | 1,836 | 1,824 | 1,824 | 211,700 |
| 2004/09/27 | 1,837 | 1,842 | 1,830 | 1,832 | 292,000 |
| 2004/09/24 | 1,872 | 1,880 | 1,871 | 1,875 | 330,900 |
| 2004/09/22 | 1,879 | 1,879 | 1,870 | 1,873 | 256,300 |
| 2004/09/21 | 1,880 | 1,884 | 1,875 | 1,875 | 193,900 |
| 2004/09/17 | 1,880 | 1,884 | 1,875 | 1,875 | 203,800 |
| 2004/09/16 | 1,878 | 1,887 | 1,875 | 1,875 | 288,000 |
| 2004/09/15 | 1,882 | 1,890 | 1,878 | 1,878 | 276,500 |
| 2004/09/14 | 1,879 | 1,882 | 1,876 | 1,880 | 145,300 |
| 2004/09/13 | 1,865 | 1,885 | 1,864 | 1,875 | 287,900 |
| 2004/09/10 | 1,871 | 1,871 | 1,860 | 1,864 | 550,800 |
| 2004/09/09 | 1,879 | 1,880 | 1,870 | 1,870 | 236,600 |
| 2004/09/08 | 1,878 | 1,881 | 1,877 | 1,878 | 188,700 |
| 2004/09/07 | 1,880 | 1,882 | 1,872 | 1,877 | 121,600 |
| 2004/09/06 | 1,870 | 1,884 | 1,867 | 1,883 | 197,700 |
| 2004/09/03 | 1,873 | 1,873 | 1,867 | 1,867 | 105,400 |
| 2004/09/02 | 1,872 | 1,875 | 1,869 | 1,874 | 138,700 |
| 2004/09/01 | 1,865 | 1,875 | 1,864 | 1,873 | 123,500 |
| 2004/08/31 | 1,858 | 1,865 | 1,854 | 1,862 | 181,800 |
| 2004/08/30 | 1,854 | 1,858 | 1,853 | 1,854 | 79,800 |
| 2004/08/27 | 1,850 | 1,857 | 1,850 | 1,855 | 72,300 |
| 2004/08/26 | 1,852 | 1,860 | 1,850 | 1,854 | 127,600 |
| 2004/08/25 | 1,841 | 1,852 | 1,841 | 1,850 | 163,400 |
| 2004/08/24 | 1,845 | 1,846 | 1,841 | 1,841 | 107,700 |
| 2004/08/23 | 1,843 | 1,846 | 1,842 | 1,843 | 150,900 |
| 2004/08/20 | 1,841 | 1,845 | 1,841 | 1,843 | 119,900 |
| 2004/08/19 | 1,840 | 1,842 | 1,834 | 1,841 | 112,200 |
| 2004/08/18 | 1,843 | 1,846 | 1,830 | 1,839 | 313,700 |
| 2004/08/17 | 1,836 | 1,841 | 1,834 | 1,840 | 207,000 |
| 2004/08/16 | 1,837 | 1,837 | 1,830 | 1,836 | 168,100 |
| 2004/08/13 | 1,841 | 1,842 | 1,838 | 1,838 | 161,100 |
| 2004/08/12 | 1,834 | 1,842 | 1,830 | 1,838 | 186,200 |
| 2004/08/11 | 1,832 | 1,840 | 1,832 | 1,840 | 182,300 |
| 2004/08/10 | 1,831 | 1,836 | 1,829 | 1,832 | 232,700 |
| 2004/08/09 | 1,835 | 1,839 | 1,830 | 1,839 | 189,900 |
| 2004/08/06 | 1,841 | 1,844 | 1,835 | 1,835 | 125,700 |
| 2004/08/05 | 1,840 | 1,847 | 1,840 | 1,843 | 141,800 |
| 2004/08/04 | 1,836 | 1,844 | 1,835 | 1,843 | 193,200 |
| 2004/08/03 | 1,842 | 1,844 | 1,835 | 1,840 | 179,800 |
| 2004/08/02 | 1,833 | 1,845 | 1,833 | 1,840 | 158,300 |
| 2004/07/30 | 1,830 | 1,842 | 1,825 | 1,834 | 224,200 |
| 2004/07/29 | 1,816 | 1,826 | 1,815 | 1,826 | 131,900 |
| 2004/07/28 | 1,816 | 1,821 | 1,815 | 1,818 | 104,500 |
| 2004/07/27 | 1,822 | 1,823 | 1,816 | 1,816 | 119,200 |
| 2004/07/26 | 1,822 | 1,823 | 1,818 | 1,819 | 97,300 |
| 2004/07/23 | 1,818 | 1,828 | 1,816 | 1,818 | 111,200 |
| 2004/07/22 | 1,822 | 1,827 | 1,818 | 1,818 | 149,300 |
| 2004/07/21 | 1,822 | 1,827 | 1,820 | 1,824 | 174,000 |
| 2004/07/20 | 1,815 | 1,822 | 1,812 | 1,816 | 234,300 |
| 2004/07/16 | 1,815 | 1,819 | 1,812 | 1,815 | 243,600 |
| 2004/07/15 | 1,820 | 1,825 | 1,810 | 1,810 | 245,400 |
| 2004/07/14 | 1,827 | 1,833 | 1,820 | 1,820 | 221,500 |
| 2004/07/13 | 1,825 | 1,829 | 1,820 | 1,820 | 242,700 |
| 2004/07/12 | 1,820 | 1,827 | 1,820 | 1,825 | 136,400 |
| 2004/07/09 | 1,820 | 1,827 | 1,815 | 1,818 | 270,800 |
| 2004/07/08 | 1,815 | 1,824 | 1,815 | 1,815 | 200,700 |
| 2004/07/07 | 1,827 | 1,827 | 1,815 | 1,815 | 226,600 |
| 2004/07/06 | 1,821 | 1,829 | 1,820 | 1,820 | 91,900 |
| 2004/07/05 | 1,824 | 1,828 | 1,812 | 1,818 | 189,800 |
| 2004/07/02 | 1,832 | 1,837 | 1,830 | 1,830 | 192,300 |
| 2004/07/01 | 1,839 | 1,842 | 1,833 | 1,837 | 190,000 |
| 2004/06/30 | 1,835 | 1,840 | 1,825 | 1,829 | 276,200 |
| 2004/06/29 | 1,831 | 1,841 | 1,825 | 1,837 | 395,600 |
| 2004/06/28 | 1,819 | 1,833 | 1,819 | 1,833 | 197,100 |
| 2004/06/25 | 1,829 | 1,832 | 1,819 | 1,819 | 252,300 |
| 2004/06/24 | 1,821 | 1,825 | 1,812 | 1,820 | 167,000 |
| 2004/06/23 | 1,832 | 1,832 | 1,821 | 1,821 | 122,000 |
| 2004/06/22 | 1,825 | 1,831 | 1,824 | 1,830 | 122,600 |
| 2004/06/21 | 1,810 | 1,833 | 1,809 | 1,825 | 185,500 |
| 2004/06/18 | 1,808 | 1,814 | 1,798 | 1,800 | 227,300 |
| 2004/06/17 | 1,819 | 1,822 | 1,810 | 1,810 | 160,300 |
| 2004/06/16 | 1,819 | 1,822 | 1,807 | 1,818 | 173,900 |
| 2004/06/15 | 1,815 | 1,820 | 1,810 | 1,820 | 163,300 |
| 2004/06/14 | 1,815 | 1,816 | 1,803 | 1,804 | 120,400 |
| 2004/06/11 | 1,819 | 1,820 | 1,808 | 1,816 | 592,600 |
| 2004/06/10 | 1,813 | 1,819 | 1,812 | 1,812 | 210,400 |
| 2004/06/09 | 1,817 | 1,817 | 1,811 | 1,813 | 105,100 |
| 2004/06/08 | 1,817 | 1,819 | 1,812 | 1,812 | 98,400 |
| 2004/06/07 | 1,810 | 1,828 | 1,809 | 1,813 | 382,000 |
| 2004/06/04 | 1,796 | 1,805 | 1,791 | 1,805 | 136,200 |
| 2004/06/03 | 1,799 | 1,801 | 1,787 | 1,794 | 208,000 |
| 2004/06/02 | 1,800 | 1,805 | 1,791 | 1,798 | 113,700 |
| 2004/06/01 | 1,797 | 1,805 | 1,790 | 1,799 | 113,600 |
| 2004/05/31 | 1,799 | 1,799 | 1,787 | 1,795 | 159,400 |
| 2004/05/28 | 1,796 | 1,810 | 1,793 | 1,810 | 132,900 |
| 2004/05/27 | 1,795 | 1,801 | 1,788 | 1,796 | 158,400 |
| 2004/05/26 | 1,779 | 1,815 | 1,779 | 1,806 | 315,500 |
| 2004/05/25 | 1,797 | 1,797 | 1,769 | 1,778 | 305,800 |
| 2004/05/24 | 1,784 | 1,800 | 1,781 | 1,788 | 169,800 |
| 2004/05/21 | 1,774 | 1,784 | 1,762 | 1,780 | 163,800 |
| 2004/05/20 | 1,756 | 1,763 | 1,750 | 1,762 | 372,400 |
| 2004/05/19 | 1,748 | 1,762 | 1,746 | 1,756 | 278,800 |
| 2004/05/18 | 1,745 | 1,752 | 1,742 | 1,743 | 329,100 |
| 2004/05/17 | 1,753 | 1,757 | 1,740 | 1,742 | 360,700 |
| 2004/05/14 | 1,752 | 1,757 | 1,751 | 1,751 | 350,400 |
| 2004/05/13 | 1,762 | 1,762 | 1,750 | 1,750 | 324,000 |
| 2004/05/12 | 1,756 | 1,763 | 1,755 | 1,762 | 269,800 |
| 2004/05/11 | 1,761 | 1,764 | 1,752 | 1,754 | 303,400 |
| 2004/05/10 | 1,772 | 1,783 | 1,760 | 1,760 | 279,700 |
| 2004/05/07 | 1,762 | 1,785 | 1,762 | 1,771 | 215,300 |
| 2004/05/06 | 1,791 | 1,791 | 1,760 | 1,760 | 322,100 |
| 2004/04/30 | 1,792 | 1,793 | 1,770 | 1,783 | 240,700 |
| 2004/04/28 | 1,800 | 1,800 | 1,792 | 1,794 | 113,200 |
| 2004/04/27 | 1,795 | 1,800 | 1,790 | 1,799 | 166,400 |
| 2004/04/26 | 1,800 | 1,800 | 1,787 | 1,788 | 189,100 |
| 2004/04/23 | 1,801 | 1,809 | 1,800 | 1,803 | 149,300 |
| 2004/04/22 | 1,805 | 1,812 | 1,801 | 1,802 | 226,600 |
| 2004/04/21 | 1,805 | 1,808 | 1,798 | 1,801 | 170,900 |
| 2004/04/20 | 1,793 | 1,804 | 1,793 | 1,802 | 192,300 |
| 2004/04/19 | 1,799 | 1,808 | 1,787 | 1,792 | 498,100 |
| 2004/04/16 | 1,797 | 1,798 | 1,790 | 1,794 | 160,500 |
| 2004/04/15 | 1,791 | 1,799 | 1,783 | 1,788 | 274,300 |
| 2004/04/14 | 1,796 | 1,801 | 1,791 | 1,792 | 158,200 |
| 2004/04/13 | 1,803 | 1,807 | 1,795 | 1,799 | 192,200 |
| 2004/04/12 | 1,810 | 1,810 | 1,795 | 1,803 | 183,700 |
| 2004/04/09 | 1,794 | 1,806 | 1,793 | 1,804 | 258,700 |
| 2004/04/08 | 1,791 | 1,805 | 1,791 | 1,792 | 207,900 |
| 2004/04/07 | 1,789 | 1,796 | 1,789 | 1,790 | 244,700 |
| 2004/04/06 | 1,784 | 1,799 | 1,784 | 1,790 | 360,800 |
| 2004/04/05 | 1,792 | 1,799 | 1,781 | 1,790 | 215,200 |
| 2004/04/02 | 1,798 | 1,801 | 1,791 | 1,791 | 202,500 |
| 2004/04/01 | 1,800 | 1,805 | 1,795 | 1,795 | 253,400 |
| 2004/03/31 | 1,804 | 1,805 | 1,794 | 1,803 | 185,600 |
| 2004/03/30 | 1,805 | 1,808 | 1,800 | 1,803 | 171,500 |
| 2004/03/29 | 1,809 | 1,810 | 1,794 | 1,805 | 243,700 |
| 2004/03/26 | 1,822 | 1,830 | 1,804 | 1,810 | 305,400 |
| 2004/03/25 | 1,865 | 1,866 | 1,842 | 1,852 | 352,300 |
| 2004/03/24 | 1,860 | 1,868 | 1,854 | 1,866 | 378,100 |
| 2004/03/23 | 1,856 | 1,866 | 1,849 | 1,864 | 245,500 |
| 2004/03/22 | 1,842 | 1,859 | 1,840 | 1,855 | 259,600 |
| 2004/03/19 | 1,838 | 1,845 | 1,835 | 1,842 | 230,600 |
| 2004/03/18 | 1,840 | 1,842 | 1,834 | 1,838 | 286,600 |
| 2004/03/17 | 1,829 | 1,840 | 1,827 | 1,840 | 203,500 |
| 2004/03/16 | 1,828 | 1,835 | 1,825 | 1,827 | 106,800 |
| 2004/03/15 | 1,834 | 1,834 | 1,827 | 1,827 | 121,200 |
| 2004/03/12 | 1,824 | 1,833 | 1,823 | 1,829 | 458,100 |
| 2004/03/11 | 1,830 | 1,835 | 1,828 | 1,829 | 205,000 |
| 2004/03/10 | 1,824 | 1,833 | 1,822 | 1,828 | 190,300 |
| 2004/03/09 | 1,828 | 1,832 | 1,820 | 1,822 | 182,000 |
| 2004/03/08 | 1,827 | 1,834 | 1,824 | 1,825 | 181,000 |
| 2004/03/05 | 1,821 | 1,829 | 1,819 | 1,828 | 214,400 |
| 2004/03/04 | 1,824 | 1,830 | 1,820 | 1,825 | 222,500 |
| 2004/03/03 | 1,840 | 1,842 | 1,818 | 1,824 | 420,100 |
| 2004/03/02 | 1,835 | 1,840 | 1,825 | 1,840 | 211,000 |
| 2004/03/01 | 1,822 | 1,840 | 1,822 | 1,840 | 243,100 |
| 2004/02/27 | 1,805 | 1,824 | 1,805 | 1,824 | 222,100 |
| 2004/02/26 | 1,801 | 1,810 | 1,801 | 1,810 | 122,400 |
| 2004/02/25 | 1,800 | 1,805 | 1,800 | 1,801 | 79,900 |
| 2004/02/24 | 1,807 | 1,808 | 1,800 | 1,800 | 143,700 |
| 2004/02/23 | 1,800 | 1,810 | 1,800 | 1,803 | 149,200 |
| 2004/02/20 | 1,796 | 1,804 | 1,796 | 1,802 | 84,300 |
| 2004/02/19 | 1,801 | 1,804 | 1,795 | 1,796 | 198,600 |
| 2004/02/18 | 1,799 | 1,805 | 1,798 | 1,801 | 134,700 |
| 2004/02/17 | 1,795 | 1,803 | 1,795 | 1,797 | 202,000 |
| 2004/02/16 | 1,790 | 1,797 | 1,789 | 1,794 | 82,400 |
| 2004/02/13 | 1,790 | 1,797 | 1,788 | 1,792 | 96,000 |
| 2004/02/12 | 1,795 | 1,797 | 1,789 | 1,789 | 148,100 |
| 2004/02/10 | 1,773 | 1,790 | 1,772 | 1,785 | 195,800 |
| 2004/02/09 | 1,783 | 1,791 | 1,771 | 1,772 | 212,400 |
| 2004/02/06 | 1,791 | 1,791 | 1,783 | 1,783 | 135,900 |
| 2004/02/05 | 1,789 | 1,795 | 1,786 | 1,790 | 230,300 |
| 2004/02/04 | 1,800 | 1,804 | 1,790 | 1,790 | 283,500 |
| 2004/02/03 | 1,799 | 1,800 | 1,783 | 1,798 | 192,800 |
| 2004/02/02 | 1,784 | 1,800 | 1,784 | 1,791 | 152,400 |
| 2004/01/30 | 1,783 | 1,790 | 1,779 | 1,782 | 197,500 |
| 2004/01/29 | 1,777 | 1,783 | 1,772 | 1,778 | 273,900 |
| 2004/01/28 | 1,780 | 1,784 | 1,775 | 1,781 | 215,400 |
| 2004/01/27 | 1,782 | 1,786 | 1,775 | 1,775 | 242,900 |
| 2004/01/26 | 1,784 | 1,794 | 1,779 | 1,782 | 189,000 |
| 2004/01/23 | 1,782 | 1,795 | 1,777 | 1,784 | 188,900 |
| 2004/01/22 | 1,772 | 1,781 | 1,769 | 1,777 | 184,300 |
| 2004/01/21 | 1,774 | 1,776 | 1,768 | 1,768 | 192,900 |
| 2004/01/20 | 1,779 | 1,788 | 1,773 | 1,773 | 176,600 |
| 2004/01/19 | 1,775 | 1,784 | 1,774 | 1,779 | 118,500 |
| 2004/01/16 | 1,765 | 1,775 | 1,762 | 1,770 | 150,700 |
| 2004/01/15 | 1,771 | 1,773 | 1,765 | 1,765 | 110,000 |
| 2004/01/14 | 1,773 | 1,777 | 1,770 | 1,770 | 135,900 |
| 2004/01/13 | 1,773 | 1,780 | 1,771 | 1,779 | 126,900 |
| 2004/01/09 | 1,779 | 1,784 | 1,775 | 1,775 | 186,000 |
| 2004/01/08 | 1,778 | 1,789 | 1,777 | 1,778 | 130,100 |
| 2004/01/07 | 1,785 | 1,787 | 1,777 | 1,778 | 212,400 |
| 2004/01/06 | 1,798 | 1,808 | 1,785 | 1,785 | 164,600 |
| 2004/01/05 | 1,788 | 1,797 | 1,782 | 1,788 | 41,300 |