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
2006/12/29 2,700 2,720 2,690 2,705 157,400
2006/12/28 2,710 2,710 2,670 2,695 384,700
2006/12/27 2,715 2,725 2,690 2,710 331,400
2006/12/26 2,730 2,735 2,705 2,720 371,900
2006/12/25 2,780 2,785 2,715 2,725 662,000
2006/12/22 2,740 2,815 2,725 2,795 1,114,700
2006/12/21 2,720 2,750 2,715 2,745 511,200
2006/12/20 2,705 2,715 2,690 2,715 392,200
2006/12/19 2,695 2,715 2,690 2,700 511,200
2006/12/18 2,650 2,695 2,650 2,685 589,300
2006/12/15 2,650 2,670 2,640 2,640 384,000
2006/12/14 2,615 2,655 2,615 2,650 393,400
2006/12/13 2,625 2,645 2,610 2,630 296,600
2006/12/12 2,630 2,655 2,615 2,635 489,500
2006/12/11 2,580 2,640 2,580 2,610 296,500
2006/12/08 2,635 2,645 2,595 2,595 597,700
2006/12/07 2,650 2,650 2,605 2,620 523,000
2006/12/06 2,620 2,660 2,615 2,645 1,184,800
2006/12/05 2,590 2,625 2,590 2,610 738,700
2006/12/04 2,540 2,580 2,540 2,580 575,900
2006/12/01 2,560 2,580 2,545 2,550 394,300
2006/11/30 2,515 2,565 2,500 2,565 623,700
2006/11/29 2,505 2,525 2,495 2,515 383,400
2006/11/28 2,490 2,510 2,470 2,505 467,600
2006/11/27 2,460 2,490 2,460 2,490 729,400
2006/11/24 2,475 2,480 2,450 2,460 454,400
2006/11/22 2,500 2,510 2,470 2,480 700,200
2006/11/21 2,535 2,540 2,495 2,495 604,800
2006/11/20 2,540 2,555 2,525 2,535 566,100
2006/11/17 2,510 2,550 2,510 2,540 751,200
2006/11/16 2,525 2,545 2,495 2,495 784,500
2006/11/15 2,555 2,560 2,535 2,550 303,500
2006/11/14 2,590 2,600 2,570 2,575 788,900
2006/11/13 2,550 2,590 2,540 2,585 1,002,200
2006/11/10 2,515 2,545 2,510 2,545 1,018,000
2006/11/09 2,480 2,510 2,470 2,505 622,600
2006/11/08 2,475 2,490 2,455 2,465 602,200
2006/11/07 2,450 2,485 2,445 2,455 459,400
2006/11/06 2,430 2,455 2,420 2,445 228,200
2006/11/02 2,440 2,450 2,430 2,445 251,200
2006/11/01 2,430 2,460 2,430 2,450 250,400
2006/10/31 2,460 2,460 2,440 2,440 316,500
2006/10/30 2,435 2,475 2,435 2,440 649,100
2006/10/27 2,485 2,490 2,460 2,475 339,000
2006/10/26 2,500 2,500 2,480 2,490 227,300
2006/10/25 2,510 2,515 2,500 2,500 165,600
2006/10/24 2,525 2,525 2,505 2,505 133,800
2006/10/23 2,515 2,520 2,485 2,520 272,000
2006/10/20 2,490 2,515 2,480 2,515 453,100
2006/10/19 2,485 2,500 2,480 2,490 301,800
2006/10/18 2,490 2,500 2,470 2,475 482,400
2006/10/17 2,500 2,510 2,485 2,505 356,800
2006/10/16 2,480 2,505 2,480 2,500 305,900
2006/10/13 2,485 2,490 2,465 2,480 419,800
2006/10/12 2,485 2,495 2,465 2,470 309,700
2006/10/11 2,495 2,505 2,475 2,480 278,100
2006/10/10 2,490 2,505 2,485 2,490 332,300
2006/10/06 2,495 2,500 2,485 2,490 216,400
2006/10/05 2,495 2,500 2,485 2,500 434,500
2006/10/04 2,485 2,500 2,470 2,485 541,400
2006/10/03 2,480 2,490 2,470 2,485 225,700
2006/10/02 2,470 2,495 2,460 2,490 425,900
2006/09/29 2,450 2,475 2,445 2,470 541,500
2006/09/28 2,420 2,445 2,405 2,445 325,700
2006/09/27 2,405 2,430 2,395 2,420 374,100
2006/09/26 2,385 2,420 2,375 2,385 560,000
2006/09/25 2,440 2,455 2,360 2,420 617,600
2006/09/22 2,460 2,465 2,440 2,445 362,000
2006/09/21 2,480 2,485 2,450 2,480 536,100
2006/09/20 2,480 2,480 2,465 2,475 515,600
2006/09/19 2,480 2,490 2,470 2,475 562,700
2006/09/15 2,470 2,475 2,460 2,470 424,100
2006/09/14 2,450 2,465 2,445 2,465 366,400
2006/09/13 2,455 2,460 2,440 2,440 409,600
2006/09/12 2,440 2,450 2,435 2,450 378,600
2006/09/11 2,435 2,450 2,425 2,425 318,400
2006/09/08 2,430 2,455 2,425 2,430 917,100
2006/09/07 2,460 2,460 2,430 2,435 805,000
2006/09/06 2,480 2,480 2,465 2,465 424,000
2006/09/05 2,475 2,480 2,465 2,480 321,100
2006/09/04 2,475 2,490 2,465 2,470 735,100
2006/09/01 2,475 2,475 2,450 2,460 529,600
2006/08/31 2,455 2,490 2,455 2,475 650,700
2006/08/30 2,450 2,460 2,445 2,450 341,700
2006/08/29 2,445 2,455 2,440 2,445 483,300
2006/08/28 2,440 2,440 2,420 2,435 610,200
2006/08/25 2,395 2,440 2,395 2,435 1,011,200
2006/08/24 2,385 2,395 2,380 2,390 267,900
2006/08/23 2,395 2,395 2,375 2,385 577,700
2006/08/22 2,370 2,395 2,365 2,390 488,500
2006/08/21 2,400 2,400 2,360 2,365 1,144,800
2006/08/18 2,415 2,435 2,375 2,380 1,347,200
2006/08/17 2,460 2,465 2,405 2,410 553,400
2006/08/16 2,435 2,455 2,430 2,455 252,200
2006/08/15 2,415 2,430 2,405 2,425 304,200
2006/08/14 2,395 2,420 2,385 2,415 224,600
2006/08/11 2,395 2,400 2,390 2,395 278,100
2006/08/10 2,385 2,410 2,380 2,400 275,700
2006/08/09 2,370 2,380 2,355 2,380 438,000
2006/08/08 2,355 2,370 2,350 2,360 331,800
2006/08/07 2,385 2,385 2,350 2,350 239,300
2006/08/04 2,385 2,385 2,365 2,380 406,900
2006/08/03 2,390 2,400 2,380 2,390 325,900
2006/08/02 2,395 2,410 2,370 2,410 564,700
2006/08/01 2,400 2,405 2,380 2,380 331,700
2006/07/31 2,420 2,425 2,390 2,395 339,700
2006/07/28 2,430 2,430 2,405 2,410 191,000
2006/07/27 2,420 2,425 2,405 2,425 263,700
2006/07/26 2,430 2,440 2,405 2,410 324,600
2006/07/25 2,390 2,435 2,390 2,425 243,900
2006/07/24 2,375 2,410 2,350 2,390 474,100
2006/07/21 2,405 2,415 2,360 2,365 381,700
2006/07/20 2,400 2,425 2,380 2,405 272,200
2006/07/19 2,400 2,410 2,360 2,380 484,600
2006/07/18 2,415 2,425 2,395 2,405 318,600
2006/07/14 2,440 2,440 2,410 2,410 389,900
2006/07/13 2,455 2,455 2,430 2,440 360,100
2006/07/12 2,495 2,510 2,440 2,450 678,500
2006/07/11 2,520 2,535 2,500 2,515 379,400
2006/07/10 2,495 2,515 2,485 2,515 521,200
2006/07/07 2,495 2,505 2,480 2,485 406,000
2006/07/06 2,500 2,510 2,480 2,505 834,200
2006/07/05 2,495 2,510 2,475 2,505 1,367,100
2006/07/04 2,615 2,615 2,535 2,550 1,650,700
2006/07/03 2,620 2,640 2,605 2,610 259,100
2006/06/30 2,650 2,675 2,640 2,650 613,400
2006/06/29 2,595 2,635 2,590 2,635 483,100
2006/06/28 2,600 2,600 2,575 2,590 315,900
2006/06/27 2,575 2,595 2,555 2,595 263,400
2006/06/26 2,555 2,570 2,535 2,555 327,200
2006/06/23 2,585 2,585 2,545 2,575 253,500
2006/06/22 2,570 2,610 2,570 2,600 437,800
2006/06/21 2,570 2,600 2,550 2,555 310,600
2006/06/20 2,600 2,610 2,565 2,580 182,100
2006/06/19 2,575 2,610 2,575 2,580 304,100
2006/06/16 2,510 2,575 2,510 2,575 374,200
2006/06/15 2,485 2,510 2,475 2,505 484,200
2006/06/14 2,390 2,485 2,390 2,485 376,000
2006/06/13 2,450 2,475 2,415 2,430 373,200
2006/06/12 2,465 2,480 2,450 2,465 291,800
2006/06/09 2,470 2,510 2,450 2,485 569,700
2006/06/08 2,560 2,570 2,465 2,465 403,100
2006/06/07 2,605 2,610 2,575 2,575 240,800
2006/06/06 2,595 2,615 2,585 2,605 491,800
2006/06/05 2,600 2,610 2,565 2,585 229,600
2006/06/02 2,620 2,620 2,585 2,620 300,500
2006/06/01 2,610 2,635 2,600 2,615 313,700
2006/05/31 2,610 2,620 2,610 2,610 204,500
2006/05/30 2,610 2,630 2,610 2,620 214,500
2006/05/29 2,625 2,625 2,610 2,625 171,200
2006/05/26 2,600 2,630 2,595 2,625 385,000
2006/05/25 2,550 2,600 2,550 2,600 343,000
2006/05/24 2,525 2,595 2,520 2,590 556,300
2006/05/23 2,525 2,555 2,520 2,535 261,900
2006/05/22 2,570 2,590 2,535 2,535 246,000
2006/05/19 2,550 2,585 2,550 2,580 352,500
2006/05/18 2,560 2,580 2,545 2,565 277,900
2006/05/17 2,585 2,595 2,560 2,595 394,200
2006/05/16 2,615 2,625 2,580 2,585 398,900
2006/05/15 2,550 2,635 2,550 2,630 435,800
2006/05/12 2,620 2,620 2,560 2,565 333,900
2006/05/11 2,585 2,615 2,585 2,615 293,000
2006/05/10 2,625 2,640 2,585 2,620 412,100
2006/05/09 2,620 2,670 2,620 2,660 431,800
2006/05/08 2,645 2,670 2,620 2,625 408,100
2006/05/02 2,635 2,660 2,630 2,640 527,700
2006/05/01 2,590 2,650 2,590 2,635 373,400
2006/04/28 2,610 2,610 2,580 2,585 379,600
2006/04/27 2,585 2,640 2,585 2,610 625,300
2006/04/26 2,570 2,600 2,565 2,580 378,900
2006/04/25 2,495 2,585 2,495 2,570 729,400
2006/04/24 2,520 2,520 2,450 2,470 383,000
2006/04/21 2,505 2,525 2,495 2,520 407,400
2006/04/20 2,540 2,545 2,495 2,500 579,500
2006/04/19 2,590 2,600 2,550 2,550 304,300
2006/04/18 2,560 2,590 2,560 2,590 285,400
2006/04/17 2,580 2,585 2,550 2,555 269,500
2006/04/14 2,600 2,600 2,570 2,575 365,900
2006/04/13 2,570 2,610 2,525 2,580 541,600
2006/04/12 2,590 2,595 2,550 2,555 344,100
2006/04/11 2,580 2,590 2,555 2,575 272,900
2006/04/10 2,585 2,585 2,565 2,570 187,800
2006/04/07 2,590 2,600 2,570 2,585 352,800
2006/04/06 2,545 2,590 2,545 2,590 390,300
2006/04/05 2,525 2,560 2,525 2,540 313,200
2006/04/04 2,540 2,550 2,520 2,525 362,400
2006/04/03 2,465 2,525 2,460 2,520 424,000
2006/03/31 2,515 2,515 2,460 2,460 354,900
2006/03/30 2,510 2,525 2,505 2,510 263,200
2006/03/29 2,510 2,515 2,500 2,505 210,700
2006/03/28 2,500 2,520 2,495 2,510 390,200
2006/03/27 2,530 2,540 2,525 2,535 566,900
2006/03/24 2,525 2,540 2,525 2,535 420,000
2006/03/23 2,575 2,575 2,530 2,535 558,700
2006/03/22 2,570 2,575 2,555 2,560 290,600
2006/03/20 2,550 2,585 2,550 2,585 205,000
2006/03/17 2,555 2,555 2,535 2,550 417,000
2006/03/16 2,555 2,555 2,530 2,535 376,200
2006/03/15 2,545 2,560 2,540 2,555 215,500
2006/03/14 2,540 2,550 2,530 2,535 162,100
2006/03/13 2,550 2,570 2,530 2,540 335,700
2006/03/10 2,575 2,575 2,540 2,540 625,000
2006/03/09 2,535 2,585 2,535 2,575 312,800
2006/03/08 2,570 2,575 2,530 2,555 527,200
2006/03/07 2,600 2,605 2,555 2,570 717,400
2006/03/06 2,640 2,640 2,605 2,615 489,000
2006/03/03 2,625 2,650 2,610 2,635 679,600
2006/03/02 2,610 2,640 2,600 2,625 779,300
2006/03/01 2,625 2,630 2,610 2,615 328,400
2006/02/28 2,615 2,640 2,590 2,625 599,100
2006/02/27 2,585 2,620 2,585 2,620 620,800
2006/02/24 2,585 2,600 2,575 2,600 213,500
2006/02/23 2,570 2,590 2,565 2,575 233,900
2006/02/22 2,570 2,580 2,560 2,565 230,800
2006/02/21 2,555 2,570 2,550 2,570 259,800
2006/02/20 2,555 2,580 2,550 2,550 227,600
2006/02/17 2,570 2,590 2,560 2,565 426,400
2006/02/16 2,545 2,580 2,535 2,570 380,500
2006/02/15 2,530 2,545 2,525 2,540 268,400
2006/02/14 2,545 2,560 2,530 2,535 283,600
2006/02/13 2,550 2,565 2,530 2,545 245,800
2006/02/10 2,565 2,580 2,530 2,550 385,100
2006/02/09 2,570 2,580 2,560 2,580 334,600
2006/02/08 2,555 2,560 2,540 2,540 257,400
2006/02/07 2,540 2,585 2,535 2,580 225,700
2006/02/06 2,530 2,550 2,495 2,525 638,600
2006/02/03 2,595 2,595 2,535 2,550 522,900
2006/02/02 2,565 2,615 2,565 2,610 529,800
2006/02/01 2,565 2,590 2,560 2,565 297,700
2006/01/31 2,580 2,610 2,570 2,575 512,700
2006/01/30 2,575 2,595 2,570 2,580 484,300
2006/01/27 2,535 2,570 2,535 2,570 338,900
2006/01/26 2,510 2,540 2,510 2,530 395,800
2006/01/25 2,505 2,510 2,495 2,505 301,400
2006/01/24 2,505 2,510 2,490 2,505 477,300
2006/01/23 2,480 2,520 2,470 2,500 607,700
2006/01/20 2,465 2,500 2,465 2,480 500,200
2006/01/19 2,400 2,460 2,400 2,460 461,300
2006/01/18 2,450 2,465 2,390 2,400 857,200
2006/01/17 2,415 2,475 2,415 2,440 716,000
2006/01/16 2,405 2,420 2,385 2,410 406,800
2006/01/13 2,405 2,415 2,400 2,405 357,800
2006/01/12 2,390 2,415 2,385 2,400 417,000
2006/01/11 2,375 2,390 2,365 2,390 318,400
2006/01/10 2,380 2,380 2,355 2,355 352,600
2006/01/06 2,360 2,390 2,360 2,375 639,200
2006/01/05 2,340 2,365 2,340 2,350 376,700
2006/01/04 2,335 2,340 2,330 2,335 129,800

このページの先頭へ