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 |
---|---|---|---|---|---|
2005/12/30 | 2,345 | 2,345 | 2,330 | 2,330 | 197,000 |
2005/12/29 | 2,350 | 2,350 | 2,325 | 2,325 | 292,400 |
2005/12/28 | 2,335 | 2,345 | 2,325 | 2,345 | 199,400 |
2005/12/27 | 2,340 | 2,340 | 2,320 | 2,320 | 206,900 |
2005/12/26 | 2,350 | 2,360 | 2,335 | 2,335 | 247,500 |
2005/12/22 | 2,360 | 2,360 | 2,330 | 2,345 | 330,700 |
2005/12/21 | 2,360 | 2,375 | 2,355 | 2,365 | 210,900 |
2005/12/20 | 2,345 | 2,360 | 2,345 | 2,360 | 221,900 |
2005/12/19 | 2,330 | 2,350 | 2,325 | 2,340 | 252,100 |
2005/12/16 | 2,335 | 2,345 | 2,315 | 2,325 | 377,500 |
2005/12/15 | 2,330 | 2,350 | 2,330 | 2,330 | 268,100 |
2005/12/14 | 2,355 | 2,355 | 2,330 | 2,335 | 389,900 |
2005/12/13 | 2,325 | 2,350 | 2,315 | 2,340 | 535,000 |
2005/12/12 | 2,315 | 2,355 | 2,310 | 2,350 | 405,900 |
2005/12/09 | 2,325 | 2,335 | 2,300 | 2,305 | 843,800 |
2005/12/08 | 2,345 | 2,355 | 2,335 | 2,350 | 262,900 |
2005/12/07 | 2,350 | 2,365 | 2,350 | 2,360 | 352,100 |
2005/12/06 | 2,330 | 2,360 | 2,330 | 2,350 | 462,400 |
2005/12/05 | 2,325 | 2,355 | 2,325 | 2,330 | 463,500 |
2005/12/02 | 2,305 | 2,330 | 2,300 | 2,320 | 390,000 |
2005/12/01 | 2,290 | 2,300 | 2,290 | 2,300 | 205,600 |
2005/11/30 | 2,290 | 2,300 | 2,280 | 2,280 | 402,700 |
2005/11/29 | 2,290 | 2,300 | 2,285 | 2,295 | 228,500 |
2005/11/28 | 2,290 | 2,300 | 2,280 | 2,295 | 327,700 |
2005/11/25 | 2,290 | 2,295 | 2,280 | 2,285 | 266,400 |
2005/11/24 | 2,310 | 2,310 | 2,285 | 2,285 | 188,900 |
2005/11/22 | 2,315 | 2,320 | 2,300 | 2,315 | 171,500 |
2005/11/21 | 2,330 | 2,335 | 2,310 | 2,310 | 167,900 |
2005/11/18 | 2,310 | 2,335 | 2,310 | 2,325 | 194,600 |
2005/11/17 | 2,310 | 2,330 | 2,310 | 2,320 | 213,400 |
2005/11/16 | 2,300 | 2,315 | 2,295 | 2,310 | 176,800 |
2005/11/15 | 2,305 | 2,315 | 2,295 | 2,305 | 117,700 |
2005/11/14 | 2,335 | 2,335 | 2,305 | 2,305 | 146,800 |
2005/11/11 | 2,310 | 2,335 | 2,310 | 2,320 | 301,200 |
2005/11/10 | 2,300 | 2,315 | 2,295 | 2,315 | 235,000 |
2005/11/09 | 2,310 | 2,320 | 2,300 | 2,300 | 179,500 |
2005/11/08 | 2,290 | 2,330 | 2,290 | 2,315 | 312,400 |
2005/11/07 | 2,310 | 2,335 | 2,285 | 2,290 | 209,300 |
2005/11/04 | 2,315 | 2,325 | 2,300 | 2,300 | 326,500 |
2005/11/02 | 2,335 | 2,335 | 2,310 | 2,310 | 333,500 |
2005/11/01 | 2,340 | 2,345 | 2,330 | 2,335 | 126,600 |
2005/10/31 | 2,320 | 2,355 | 2,310 | 2,340 | 341,800 |
2005/10/28 | 2,350 | 2,350 | 2,300 | 2,300 | 482,700 |
2005/10/27 | 2,330 | 2,365 | 2,325 | 2,350 | 540,500 |
2005/10/26 | 2,305 | 2,320 | 2,300 | 2,320 | 316,800 |
2005/10/25 | 2,290 | 2,305 | 2,285 | 2,290 | 240,200 |
2005/10/24 | 2,305 | 2,305 | 2,280 | 2,290 | 125,300 |
2005/10/21 | 2,290 | 2,300 | 2,275 | 2,300 | 264,200 |
2005/10/20 | 2,285 | 2,320 | 2,275 | 2,315 | 363,600 |
2005/10/19 | 2,255 | 2,280 | 2,245 | 2,270 | 375,500 |
2005/10/18 | 2,255 | 2,270 | 2,245 | 2,255 | 254,900 |
2005/10/17 | 2,250 | 2,260 | 2,245 | 2,245 | 368,500 |
2005/10/14 | 2,255 | 2,280 | 2,240 | 2,245 | 661,400 |
2005/10/13 | 2,280 | 2,295 | 2,270 | 2,285 | 308,200 |
2005/10/12 | 2,245 | 2,320 | 2,245 | 2,300 | 424,700 |
2005/10/11 | 2,220 | 2,240 | 2,215 | 2,240 | 359,500 |
2005/10/07 | 2,210 | 2,230 | 2,200 | 2,210 | 391,200 |
2005/10/06 | 2,245 | 2,260 | 2,220 | 2,220 | 343,300 |
2005/10/05 | 2,280 | 2,280 | 2,245 | 2,265 | 440,100 |
2005/10/04 | 2,290 | 2,295 | 2,280 | 2,280 | 295,800 |
2005/10/03 | 2,315 | 2,325 | 2,270 | 2,300 | 371,300 |
2005/09/30 | 2,370 | 2,380 | 2,345 | 2,345 | 399,200 |
2005/09/29 | 2,355 | 2,400 | 2,350 | 2,390 | 338,900 |
2005/09/28 | 2,335 | 2,355 | 2,335 | 2,355 | 171,500 |
2005/09/27 | 2,355 | 2,365 | 2,340 | 2,340 | 240,700 |
2005/09/26 | 2,380 | 2,390 | 2,375 | 2,390 | 373,700 |
2005/09/22 | 2,365 | 2,380 | 2,365 | 2,370 | 336,600 |
2005/09/21 | 2,365 | 2,370 | 2,360 | 2,360 | 228,600 |
2005/09/20 | 2,345 | 2,365 | 2,345 | 2,365 | 311,900 |
2005/09/16 | 2,325 | 2,345 | 2,325 | 2,335 | 366,200 |
2005/09/15 | 2,310 | 2,320 | 2,305 | 2,320 | 286,200 |
2005/09/14 | 2,300 | 2,310 | 2,295 | 2,310 | 201,100 |
2005/09/13 | 2,295 | 2,300 | 2,290 | 2,300 | 260,100 |
2005/09/12 | 2,295 | 2,315 | 2,285 | 2,290 | 370,400 |
2005/09/09 | 2,280 | 2,290 | 2,270 | 2,290 | 664,300 |
2005/09/08 | 2,275 | 2,280 | 2,260 | 2,265 | 253,000 |
2005/09/07 | 2,285 | 2,285 | 2,275 | 2,275 | 86,800 |
2005/09/06 | 2,270 | 2,285 | 2,270 | 2,275 | 214,700 |
2005/09/05 | 2,265 | 2,270 | 2,255 | 2,265 | 209,400 |
2005/09/02 | 2,250 | 2,265 | 2,250 | 2,260 | 211,600 |
2005/09/01 | 2,250 | 2,265 | 2,250 | 2,250 | 231,300 |
2005/08/31 | 2,250 | 2,250 | 2,240 | 2,245 | 164,500 |
2005/08/30 | 2,240 | 2,250 | 2,235 | 2,250 | 177,800 |
2005/08/29 | 2,245 | 2,245 | 2,235 | 2,240 | 95,500 |
2005/08/26 | 2,225 | 2,250 | 2,225 | 2,250 | 301,400 |
2005/08/25 | 2,220 | 2,235 | 2,215 | 2,220 | 447,400 |
2005/08/24 | 2,225 | 2,230 | 2,220 | 2,225 | 329,900 |
2005/08/23 | 2,205 | 2,230 | 2,205 | 2,220 | 313,900 |
2005/08/22 | 2,200 | 2,205 | 2,195 | 2,205 | 189,900 |
2005/08/19 | 2,210 | 2,215 | 2,200 | 2,200 | 129,200 |
2005/08/18 | 2,225 | 2,230 | 2,205 | 2,205 | 158,100 |
2005/08/17 | 2,220 | 2,235 | 2,220 | 2,220 | 262,800 |
2005/08/16 | 2,215 | 2,220 | 2,205 | 2,220 | 163,400 |
2005/08/15 | 2,205 | 2,215 | 2,195 | 2,200 | 226,400 |
2005/08/12 | 2,230 | 2,235 | 2,200 | 2,200 | 301,100 |
2005/08/11 | 2,250 | 2,250 | 2,225 | 2,225 | 312,400 |
2005/08/10 | 2,225 | 2,250 | 2,220 | 2,245 | 263,800 |
2005/08/09 | 2,190 | 2,230 | 2,170 | 2,225 | 203,000 |
2005/08/08 | 2,130 | 2,170 | 2,120 | 2,170 | 498,900 |
2005/08/05 | 2,205 | 2,205 | 2,150 | 2,155 | 660,700 |
2005/08/04 | 2,250 | 2,255 | 2,205 | 2,205 | 543,400 |
2005/08/03 | 2,280 | 2,280 | 2,255 | 2,260 | 395,400 |
2005/08/02 | 2,270 | 2,280 | 2,265 | 2,280 | 307,200 |
2005/08/01 | 2,265 | 2,270 | 2,260 | 2,265 | 399,000 |
2005/07/29 | 2,285 | 2,290 | 2,275 | 2,275 | 280,800 |
2005/07/28 | 2,285 | 2,290 | 2,285 | 2,290 | 212,600 |
2005/07/27 | 2,295 | 2,300 | 2,285 | 2,285 | 224,500 |
2005/07/26 | 2,265 | 2,295 | 2,265 | 2,295 | 596,600 |
2005/07/25 | 2,240 | 2,270 | 2,230 | 2,270 | 524,900 |
2005/07/22 | 2,250 | 2,255 | 2,235 | 2,235 | 573,100 |
2005/07/21 | 2,225 | 2,260 | 2,225 | 2,250 | 662,800 |
2005/07/20 | 2,170 | 2,220 | 2,165 | 2,210 | 649,700 |
2005/07/19 | 2,155 | 2,165 | 2,155 | 2,165 | 201,100 |
2005/07/15 | 2,150 | 2,155 | 2,150 | 2,150 | 130,400 |
2005/07/14 | 2,160 | 2,165 | 2,145 | 2,145 | 277,900 |
2005/07/13 | 2,145 | 2,155 | 2,145 | 2,155 | 243,400 |
2005/07/12 | 2,140 | 2,155 | 2,140 | 2,145 | 342,000 |
2005/07/11 | 2,125 | 2,140 | 2,125 | 2,135 | 292,600 |
2005/07/08 | 2,120 | 2,140 | 2,120 | 2,125 | 347,400 |
2005/07/07 | 2,140 | 2,150 | 2,120 | 2,120 | 465,900 |
2005/07/06 | 2,130 | 2,145 | 2,130 | 2,135 | 336,700 |
2005/07/05 | 2,130 | 2,140 | 2,125 | 2,125 | 331,500 |
2005/07/04 | 2,120 | 2,135 | 2,120 | 2,130 | 285,700 |
2005/07/01 | 2,115 | 2,120 | 2,105 | 2,115 | 517,600 |
2005/06/30 | 2,115 | 2,130 | 2,115 | 2,115 | 597,400 |
2005/06/29 | 2,100 | 2,115 | 2,095 | 2,115 | 666,300 |
2005/06/28 | 2,095 | 2,100 | 2,090 | 2,100 | 461,800 |
2005/06/27 | 2,100 | 2,105 | 2,085 | 2,095 | 322,000 |
2005/06/24 | 2,085 | 2,100 | 2,080 | 2,100 | 287,000 |
2005/06/23 | 2,075 | 2,100 | 2,070 | 2,090 | 324,100 |
2005/06/22 | 2,060 | 2,080 | 2,055 | 2,075 | 468,200 |
2005/06/21 | 2,050 | 2,060 | 2,045 | 2,055 | 186,200 |
2005/06/20 | 2,050 | 2,060 | 2,040 | 2,055 | 248,600 |
2005/06/17 | 2,050 | 2,060 | 2,050 | 2,050 | 201,000 |
2005/06/16 | 2,050 | 2,055 | 2,040 | 2,050 | 320,900 |
2005/06/15 | 2,060 | 2,065 | 2,050 | 2,050 | 205,800 |
2005/06/14 | 2,055 | 2,070 | 2,050 | 2,060 | 278,000 |
2005/06/13 | 2,055 | 2,070 | 2,050 | 2,055 | 495,600 |
2005/06/10 | 2,040 | 2,060 | 2,035 | 2,050 | 578,100 |
2005/06/09 | 2,040 | 2,045 | 2,025 | 2,030 | 719,400 |
2005/06/08 | 2,020 | 2,030 | 2,015 | 2,030 | 316,000 |
2005/06/07 | 2,015 | 2,020 | 2,010 | 2,015 | 426,800 |
2005/06/06 | 2,005 | 2,015 | 2,005 | 2,005 | 192,000 |
2005/06/03 | 2,005 | 2,010 | 2,000 | 2,010 | 305,800 |
2005/06/02 | 2,005 | 2,010 | 2,000 | 2,005 | 423,800 |
2005/06/01 | 2,000 | 2,005 | 1,997 | 1,999 | 525,100 |
2005/05/31 | 1,999 | 2,005 | 1,997 | 2,005 | 664,400 |
2005/05/30 | 1,992 | 2,000 | 1,991 | 1,998 | 436,000 |
2005/05/27 | 1,992 | 1,998 | 1,990 | 1,993 | 292,900 |
2005/05/26 | 1,986 | 1,998 | 1,985 | 1,992 | 310,500 |
2005/05/25 | 1,979 | 1,986 | 1,978 | 1,980 | 259,300 |
2005/05/24 | 1,986 | 1,986 | 1,973 | 1,976 | 177,900 |
2005/05/23 | 1,980 | 1,986 | 1,976 | 1,986 | 227,000 |
2005/05/20 | 1,972 | 1,992 | 1,971 | 1,980 | 225,300 |
2005/05/19 | 1,965 | 1,976 | 1,964 | 1,971 | 229,900 |
2005/05/18 | 1,970 | 1,979 | 1,964 | 1,964 | 162,500 |
2005/05/17 | 1,989 | 1,992 | 1,963 | 1,964 | 340,600 |
2005/05/16 | 1,990 | 1,996 | 1,985 | 1,985 | 150,800 |
2005/05/13 | 1,993 | 1,997 | 1,987 | 1,993 | 305,000 |
2005/05/12 | 1,993 | 1,996 | 1,992 | 1,995 | 459,200 |
2005/05/11 | 1,988 | 1,995 | 1,988 | 1,995 | 225,100 |
2005/05/10 | 1,987 | 1,994 | 1,987 | 1,993 | 267,700 |
2005/05/09 | 1,997 | 1,997 | 1,984 | 1,991 | 203,600 |
2005/05/06 | 1,971 | 2,010 | 1,971 | 1,995 | 487,300 |
2005/05/02 | 1,960 | 1,974 | 1,955 | 1,972 | 295,000 |
2005/04/28 | 1,960 | 1,960 | 1,954 | 1,959 | 185,200 |
2005/04/27 | 1,951 | 1,960 | 1,950 | 1,959 | 354,700 |
2005/04/26 | 1,951 | 1,955 | 1,947 | 1,954 | 211,000 |
2005/04/25 | 1,950 | 1,956 | 1,946 | 1,952 | 333,300 |
2005/04/22 | 1,931 | 1,955 | 1,930 | 1,953 | 403,300 |
2005/04/21 | 1,930 | 1,938 | 1,922 | 1,936 | 304,500 |
2005/04/20 | 1,937 | 1,945 | 1,933 | 1,940 | 362,300 |
2005/04/19 | 1,909 | 1,938 | 1,909 | 1,936 | 492,300 |
2005/04/18 | 1,930 | 1,933 | 1,903 | 1,904 | 454,800 |
2005/04/15 | 1,927 | 1,938 | 1,924 | 1,933 | 312,100 |
2005/04/14 | 1,928 | 1,932 | 1,925 | 1,929 | 234,700 |
2005/04/13 | 1,936 | 1,940 | 1,925 | 1,933 | 347,200 |
2005/04/12 | 1,938 | 1,942 | 1,933 | 1,934 | 175,100 |
2005/04/11 | 1,944 | 1,945 | 1,937 | 1,939 | 189,000 |
2005/04/08 | 1,939 | 1,948 | 1,936 | 1,948 | 200,800 |
2005/04/07 | 1,936 | 1,940 | 1,931 | 1,935 | 281,900 |
2005/04/06 | 1,935 | 1,944 | 1,930 | 1,944 | 233,000 |
2005/04/05 | 1,935 | 1,941 | 1,935 | 1,936 | 157,400 |
2005/04/04 | 1,926 | 1,941 | 1,926 | 1,935 | 184,300 |
2005/04/01 | 1,948 | 1,948 | 1,933 | 1,937 | 246,100 |
2005/03/31 | 1,940 | 1,953 | 1,932 | 1,953 | 327,500 |
2005/03/30 | 1,930 | 1,944 | 1,930 | 1,940 | 288,300 |
2005/03/29 | 1,950 | 1,952 | 1,928 | 1,932 | 381,700 |
2005/03/28 | 1,902 | 1,955 | 1,902 | 1,953 | 583,000 |
2005/03/25 | 1,956 | 1,958 | 1,955 | 1,956 | 452,600 |
2005/03/24 | 1,956 | 1,958 | 1,951 | 1,953 | 570,700 |
2005/03/23 | 1,957 | 1,960 | 1,954 | 1,958 | 511,500 |
2005/03/22 | 1,955 | 1,960 | 1,950 | 1,956 | 495,600 |
2005/03/18 | 1,950 | 1,960 | 1,948 | 1,955 | 352,600 |
2005/03/17 | 1,950 | 1,950 | 1,940 | 1,946 | 403,000 |
2005/03/16 | 1,950 | 1,953 | 1,940 | 1,949 | 486,000 |
2005/03/15 | 1,960 | 1,963 | 1,947 | 1,949 | 540,200 |
2005/03/14 | 1,962 | 1,966 | 1,956 | 1,956 | 532,400 |
2005/03/11 | 1,960 | 1,968 | 1,960 | 1,961 | 661,500 |
2005/03/10 | 1,969 | 1,973 | 1,963 | 1,963 | 613,800 |
2005/03/09 | 1,974 | 1,978 | 1,967 | 1,968 | 593,800 |
2005/03/08 | 1,980 | 1,982 | 1,972 | 1,973 | 292,700 |
2005/03/07 | 1,970 | 1,980 | 1,967 | 1,980 | 259,100 |
2005/03/04 | 1,950 | 1,967 | 1,945 | 1,966 | 284,100 |
2005/03/03 | 1,940 | 1,952 | 1,940 | 1,949 | 280,700 |
2005/03/02 | 1,948 | 1,949 | 1,940 | 1,943 | 306,500 |
2005/03/01 | 1,930 | 1,948 | 1,930 | 1,948 | 441,200 |
2005/02/28 | 1,924 | 1,935 | 1,916 | 1,928 | 334,100 |
2005/02/25 | 1,902 | 1,922 | 1,902 | 1,921 | 413,700 |
2005/02/24 | 1,903 | 1,909 | 1,897 | 1,902 | 349,900 |
2005/02/23 | 1,900 | 1,902 | 1,895 | 1,898 | 290,700 |
2005/02/22 | 1,897 | 1,901 | 1,895 | 1,895 | 194,900 |
2005/02/21 | 1,908 | 1,908 | 1,897 | 1,897 | 196,500 |
2005/02/18 | 1,893 | 1,903 | 1,893 | 1,897 | 382,200 |
2005/02/17 | 1,888 | 1,895 | 1,888 | 1,892 | 331,000 |
2005/02/16 | 1,898 | 1,900 | 1,887 | 1,887 | 265,800 |
2005/02/15 | 1,885 | 1,894 | 1,885 | 1,889 | 188,500 |
2005/02/14 | 1,901 | 1,901 | 1,885 | 1,885 | 238,800 |
2005/02/10 | 1,898 | 1,906 | 1,892 | 1,893 | 482,200 |
2005/02/09 | 1,900 | 1,901 | 1,893 | 1,895 | 181,000 |
2005/02/08 | 1,898 | 1,903 | 1,891 | 1,895 | 300,500 |
2005/02/07 | 1,888 | 1,907 | 1,885 | 1,905 | 439,700 |
2005/02/04 | 1,881 | 1,887 | 1,876 | 1,885 | 256,700 |
2005/02/03 | 1,880 | 1,884 | 1,870 | 1,878 | 206,000 |
2005/02/02 | 1,878 | 1,880 | 1,872 | 1,879 | 214,000 |
2005/02/01 | 1,874 | 1,874 | 1,867 | 1,873 | 140,300 |
2005/01/31 | 1,864 | 1,878 | 1,864 | 1,867 | 208,100 |
2005/01/28 | 1,866 | 1,870 | 1,856 | 1,864 | 241,300 |
2005/01/27 | 1,874 | 1,877 | 1,865 | 1,865 | 120,800 |
2005/01/26 | 1,876 | 1,879 | 1,873 | 1,874 | 95,200 |
2005/01/25 | 1,863 | 1,877 | 1,863 | 1,875 | 209,200 |
2005/01/24 | 1,860 | 1,869 | 1,856 | 1,862 | 96,200 |
2005/01/21 | 1,859 | 1,863 | 1,854 | 1,856 | 79,600 |
2005/01/20 | 1,863 | 1,863 | 1,848 | 1,853 | 217,200 |
2005/01/19 | 1,865 | 1,867 | 1,856 | 1,863 | 130,000 |
2005/01/18 | 1,867 | 1,871 | 1,851 | 1,853 | 232,000 |
2005/01/17 | 1,867 | 1,867 | 1,862 | 1,865 | 105,200 |
2005/01/14 | 1,862 | 1,870 | 1,860 | 1,867 | 170,200 |
2005/01/13 | 1,871 | 1,871 | 1,862 | 1,862 | 146,700 |
2005/01/12 | 1,877 | 1,877 | 1,865 | 1,870 | 173,900 |
2005/01/11 | 1,875 | 1,883 | 1,871 | 1,880 | 212,100 |
2005/01/07 | 1,867 | 1,872 | 1,866 | 1,870 | 110,500 |
2005/01/06 | 1,866 | 1,875 | 1,866 | 1,866 | 73,600 |
2005/01/05 | 1,873 | 1,875 | 1,868 | 1,870 | 186,300 |
2005/01/04 | 1,861 | 1,873 | 1,857 | 1,873 | 40,000 |