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 |
---|---|---|---|---|---|
2007/12/28 | 2,360 | 2,360 | 2,310 | 2,330 | 252,900 |
2007/12/27 | 2,385 | 2,390 | 2,355 | 2,360 | 343,800 |
2007/12/26 | 2,400 | 2,405 | 2,385 | 2,385 | 178,100 |
2007/12/25 | 2,430 | 2,430 | 2,385 | 2,400 | 305,100 |
2007/12/21 | 2,435 | 2,435 | 2,400 | 2,415 | 509,900 |
2007/12/20 | 2,435 | 2,435 | 2,390 | 2,435 | 516,100 |
2007/12/19 | 2,480 | 2,480 | 2,430 | 2,430 | 974,600 |
2007/12/18 | 2,470 | 2,495 | 2,440 | 2,495 | 433,900 |
2007/12/17 | 2,475 | 2,510 | 2,460 | 2,480 | 483,000 |
2007/12/14 | 2,490 | 2,510 | 2,465 | 2,485 | 665,000 |
2007/12/13 | 2,510 | 2,515 | 2,470 | 2,470 | 682,700 |
2007/12/12 | 2,555 | 2,560 | 2,515 | 2,540 | 538,700 |
2007/12/11 | 2,585 | 2,605 | 2,585 | 2,595 | 446,800 |
2007/12/10 | 2,600 | 2,620 | 2,580 | 2,585 | 574,600 |
2007/12/07 | 2,640 | 2,665 | 2,615 | 2,630 | 415,900 |
2007/12/06 | 2,660 | 2,665 | 2,615 | 2,640 | 496,900 |
2007/12/05 | 2,600 | 2,660 | 2,595 | 2,655 | 693,800 |
2007/12/04 | 2,555 | 2,600 | 2,555 | 2,585 | 501,500 |
2007/12/03 | 2,585 | 2,595 | 2,515 | 2,550 | 806,000 |
2007/11/30 | 2,625 | 2,635 | 2,520 | 2,585 | 2,531,000 |
2007/11/29 | 2,595 | 2,625 | 2,590 | 2,615 | 932,600 |
2007/11/28 | 2,560 | 2,590 | 2,520 | 2,590 | 847,500 |
2007/11/27 | 2,510 | 2,565 | 2,435 | 2,565 | 984,200 |
2007/11/26 | 2,480 | 2,560 | 2,475 | 2,510 | 689,100 |
2007/11/22 | 2,450 | 2,500 | 2,450 | 2,460 | 567,700 |
2007/11/21 | 2,440 | 2,485 | 2,435 | 2,455 | 591,800 |
2007/11/20 | 2,425 | 2,430 | 2,390 | 2,430 | 691,000 |
2007/11/19 | 2,395 | 2,445 | 2,395 | 2,415 | 656,500 |
2007/11/16 | 2,340 | 2,390 | 2,320 | 2,390 | 519,600 |
2007/11/15 | 2,315 | 2,360 | 2,310 | 2,335 | 678,500 |
2007/11/14 | 2,265 | 2,335 | 2,250 | 2,315 | 487,400 |
2007/11/13 | 2,270 | 2,290 | 2,250 | 2,250 | 375,500 |
2007/11/12 | 2,295 | 2,335 | 2,285 | 2,305 | 375,800 |
2007/11/09 | 2,350 | 2,385 | 2,335 | 2,335 | 387,900 |
2007/11/08 | 2,400 | 2,420 | 2,315 | 2,350 | 1,018,600 |
2007/11/07 | 2,490 | 2,495 | 2,455 | 2,470 | 725,500 |
2007/11/06 | 2,435 | 2,495 | 2,435 | 2,470 | 860,400 |
2007/11/05 | 2,415 | 2,440 | 2,390 | 2,430 | 515,900 |
2007/11/02 | 2,410 | 2,445 | 2,390 | 2,420 | 665,900 |
2007/11/01 | 2,400 | 2,435 | 2,365 | 2,420 | 660,900 |
2007/10/31 | 2,340 | 2,410 | 2,325 | 2,410 | 661,600 |
2007/10/30 | 2,330 | 2,365 | 2,305 | 2,340 | 651,500 |
2007/10/29 | 2,240 | 2,320 | 2,240 | 2,315 | 475,200 |
2007/10/26 | 2,250 | 2,255 | 2,230 | 2,240 | 406,200 |
2007/10/25 | 2,255 | 2,285 | 2,230 | 2,250 | 303,000 |
2007/10/24 | 2,275 | 2,300 | 2,255 | 2,280 | 387,000 |
2007/10/23 | 2,260 | 2,285 | 2,230 | 2,260 | 292,100 |
2007/10/22 | 2,240 | 2,290 | 2,205 | 2,255 | 442,800 |
2007/10/19 | 2,265 | 2,265 | 2,235 | 2,240 | 449,400 |
2007/10/18 | 2,255 | 2,280 | 2,240 | 2,270 | 410,000 |
2007/10/17 | 2,285 | 2,290 | 2,245 | 2,275 | 517,900 |
2007/10/16 | 2,300 | 2,315 | 2,275 | 2,275 | 411,700 |
2007/10/15 | 2,320 | 2,325 | 2,280 | 2,295 | 261,300 |
2007/10/12 | 2,320 | 2,345 | 2,300 | 2,305 | 331,200 |
2007/10/11 | 2,315 | 2,335 | 2,285 | 2,315 | 451,100 |
2007/10/10 | 2,345 | 2,345 | 2,320 | 2,320 | 302,800 |
2007/10/09 | 2,345 | 2,360 | 2,325 | 2,340 | 453,200 |
2007/10/05 | 2,300 | 2,360 | 2,300 | 2,330 | 675,100 |
2007/10/04 | 2,290 | 2,305 | 2,275 | 2,290 | 406,000 |
2007/10/03 | 2,285 | 2,290 | 2,270 | 2,285 | 347,800 |
2007/10/02 | 2,265 | 2,285 | 2,260 | 2,275 | 353,100 |
2007/10/01 | 2,245 | 2,265 | 2,225 | 2,250 | 328,800 |
2007/09/28 | 2,250 | 2,255 | 2,215 | 2,245 | 714,400 |
2007/09/27 | 2,245 | 2,280 | 2,235 | 2,270 | 459,400 |
2007/09/26 | 2,255 | 2,255 | 2,205 | 2,240 | 462,700 |
2007/09/25 | 2,215 | 2,255 | 2,215 | 2,250 | 407,400 |
2007/09/21 | 2,240 | 2,250 | 2,200 | 2,235 | 660,300 |
2007/09/20 | 2,300 | 2,300 | 2,225 | 2,245 | 522,600 |
2007/09/19 | 2,275 | 2,310 | 2,270 | 2,300 | 464,700 |
2007/09/18 | 2,290 | 2,300 | 2,250 | 2,250 | 527,600 |
2007/09/14 | 2,300 | 2,310 | 2,275 | 2,290 | 648,200 |
2007/09/13 | 2,350 | 2,350 | 2,315 | 2,315 | 239,500 |
2007/09/12 | 2,345 | 2,355 | 2,335 | 2,345 | 287,400 |
2007/09/11 | 2,350 | 2,350 | 2,315 | 2,325 | 264,800 |
2007/09/10 | 2,310 | 2,355 | 2,310 | 2,350 | 278,600 |
2007/09/07 | 2,320 | 2,340 | 2,315 | 2,325 | 403,700 |
2007/09/06 | 2,330 | 2,340 | 2,290 | 2,325 | 602,700 |
2007/09/05 | 2,385 | 2,385 | 2,325 | 2,330 | 697,700 |
2007/09/04 | 2,385 | 2,410 | 2,375 | 2,400 | 554,200 |
2007/09/03 | 2,330 | 2,385 | 2,330 | 2,380 | 391,300 |
2007/08/31 | 2,365 | 2,365 | 2,320 | 2,345 | 781,900 |
2007/08/30 | 2,370 | 2,370 | 2,345 | 2,360 | 275,300 |
2007/08/29 | 2,365 | 2,375 | 2,325 | 2,355 | 536,600 |
2007/08/28 | 2,385 | 2,405 | 2,370 | 2,375 | 364,700 |
2007/08/27 | 2,365 | 2,410 | 2,365 | 2,385 | 280,400 |
2007/08/24 | 2,360 | 2,380 | 2,335 | 2,370 | 375,800 |
2007/08/23 | 2,360 | 2,395 | 2,355 | 2,380 | 344,300 |
2007/08/22 | 2,390 | 2,415 | 2,350 | 2,355 | 484,400 |
2007/08/21 | 2,340 | 2,390 | 2,335 | 2,385 | 539,700 |
2007/08/20 | 2,395 | 2,405 | 2,330 | 2,340 | 979,500 |
2007/08/17 | 2,400 | 2,460 | 2,360 | 2,410 | 947,200 |
2007/08/16 | 2,315 | 2,405 | 2,270 | 2,385 | 992,500 |
2007/08/15 | 2,400 | 2,410 | 2,350 | 2,355 | 612,600 |
2007/08/14 | 2,395 | 2,400 | 2,355 | 2,400 | 512,900 |
2007/08/13 | 2,420 | 2,450 | 2,365 | 2,395 | 1,193,400 |
2007/08/10 | 2,490 | 2,550 | 2,460 | 2,495 | 2,089,900 |
2007/08/09 | 2,430 | 2,545 | 2,405 | 2,485 | 2,214,800 |
2007/08/08 | 2,285 | 2,355 | 2,240 | 2,355 | 940,900 |
2007/08/07 | 2,275 | 2,290 | 2,250 | 2,275 | 419,500 |
2007/08/06 | 2,230 | 2,275 | 2,215 | 2,275 | 539,300 |
2007/08/03 | 2,285 | 2,285 | 2,230 | 2,250 | 643,700 |
2007/08/02 | 2,245 | 2,290 | 2,200 | 2,280 | 1,129,200 |
2007/08/01 | 2,220 | 2,265 | 2,205 | 2,240 | 684,300 |
2007/07/31 | 2,270 | 2,270 | 2,210 | 2,240 | 659,300 |
2007/07/30 | 2,210 | 2,275 | 2,160 | 2,230 | 1,115,300 |
2007/07/27 | 2,205 | 2,235 | 2,185 | 2,205 | 701,400 |
2007/07/26 | 2,280 | 2,280 | 2,220 | 2,220 | 486,400 |
2007/07/25 | 2,250 | 2,275 | 2,230 | 2,265 | 677,800 |
2007/07/24 | 2,270 | 2,300 | 2,265 | 2,290 | 605,400 |
2007/07/23 | 2,325 | 2,330 | 2,250 | 2,250 | 814,200 |
2007/07/20 | 2,355 | 2,370 | 2,325 | 2,330 | 399,200 |
2007/07/19 | 2,320 | 2,375 | 2,310 | 2,345 | 636,500 |
2007/07/18 | 2,335 | 2,350 | 2,320 | 2,325 | 407,200 |
2007/07/17 | 2,350 | 2,355 | 2,320 | 2,345 | 516,300 |
2007/07/13 | 2,340 | 2,345 | 2,320 | 2,320 | 540,900 |
2007/07/12 | 2,330 | 2,355 | 2,310 | 2,320 | 643,100 |
2007/07/11 | 2,360 | 2,365 | 2,320 | 2,325 | 807,000 |
2007/07/10 | 2,370 | 2,375 | 2,355 | 2,360 | 278,800 |
2007/07/09 | 2,385 | 2,395 | 2,360 | 2,365 | 557,500 |
2007/07/06 | 2,430 | 2,435 | 2,380 | 2,385 | 362,700 |
2007/07/05 | 2,415 | 2,455 | 2,415 | 2,425 | 600,600 |
2007/07/04 | 2,380 | 2,420 | 2,380 | 2,410 | 538,200 |
2007/07/03 | 2,355 | 2,380 | 2,340 | 2,380 | 753,400 |
2007/07/02 | 2,385 | 2,385 | 2,345 | 2,350 | 917,700 |
2007/06/29 | 2,340 | 2,400 | 2,330 | 2,385 | 1,168,800 |
2007/06/28 | 2,350 | 2,365 | 2,325 | 2,335 | 856,900 |
2007/06/27 | 2,365 | 2,365 | 2,335 | 2,340 | 569,400 |
2007/06/26 | 2,385 | 2,385 | 2,325 | 2,375 | 1,504,100 |
2007/06/25 | 2,390 | 2,405 | 2,380 | 2,380 | 419,800 |
2007/06/22 | 2,410 | 2,415 | 2,380 | 2,385 | 501,300 |
2007/06/21 | 2,420 | 2,435 | 2,410 | 2,425 | 457,700 |
2007/06/20 | 2,400 | 2,435 | 2,400 | 2,435 | 820,100 |
2007/06/19 | 2,445 | 2,445 | 2,395 | 2,400 | 437,900 |
2007/06/18 | 2,435 | 2,445 | 2,420 | 2,445 | 726,300 |
2007/06/15 | 2,420 | 2,435 | 2,410 | 2,420 | 647,200 |
2007/06/14 | 2,415 | 2,420 | 2,395 | 2,410 | 491,200 |
2007/06/13 | 2,400 | 2,410 | 2,390 | 2,400 | 886,700 |
2007/06/12 | 2,455 | 2,470 | 2,405 | 2,410 | 558,000 |
2007/06/11 | 2,460 | 2,480 | 2,445 | 2,460 | 438,200 |
2007/06/08 | 2,490 | 2,495 | 2,430 | 2,445 | 993,100 |
2007/06/07 | 2,505 | 2,520 | 2,480 | 2,490 | 851,500 |
2007/06/06 | 2,535 | 2,540 | 2,500 | 2,505 | 668,200 |
2007/06/05 | 2,565 | 2,580 | 2,535 | 2,540 | 672,800 |
2007/06/04 | 2,595 | 2,595 | 2,550 | 2,560 | 445,300 |
2007/06/01 | 2,600 | 2,610 | 2,570 | 2,570 | 448,300 |
2007/05/31 | 2,570 | 2,580 | 2,550 | 2,575 | 676,100 |
2007/05/30 | 2,550 | 2,570 | 2,510 | 2,555 | 719,300 |
2007/05/29 | 2,505 | 2,565 | 2,495 | 2,545 | 489,000 |
2007/05/28 | 2,495 | 2,510 | 2,485 | 2,490 | 641,700 |
2007/05/25 | 2,545 | 2,545 | 2,480 | 2,485 | 916,900 |
2007/05/24 | 2,585 | 2,595 | 2,540 | 2,550 | 841,000 |
2007/05/23 | 2,605 | 2,630 | 2,570 | 2,580 | 588,200 |
2007/05/22 | 2,605 | 2,610 | 2,565 | 2,595 | 411,200 |
2007/05/21 | 2,595 | 2,615 | 2,585 | 2,605 | 409,800 |
2007/05/18 | 2,580 | 2,585 | 2,540 | 2,550 | 332,000 |
2007/05/17 | 2,645 | 2,650 | 2,575 | 2,580 | 732,300 |
2007/05/16 | 2,620 | 2,665 | 2,620 | 2,645 | 575,800 |
2007/05/15 | 2,600 | 2,645 | 2,590 | 2,600 | 664,600 |
2007/05/14 | 2,595 | 2,665 | 2,570 | 2,630 | 844,300 |
2007/05/11 | 2,600 | 2,610 | 2,535 | 2,595 | 1,017,200 |
2007/05/10 | 2,620 | 2,630 | 2,600 | 2,600 | 827,600 |
2007/05/09 | 2,670 | 2,690 | 2,625 | 2,630 | 702,600 |
2007/05/08 | 2,695 | 2,700 | 2,655 | 2,665 | 368,300 |
2007/05/07 | 2,695 | 2,720 | 2,690 | 2,700 | 401,700 |
2007/05/02 | 2,675 | 2,685 | 2,655 | 2,670 | 557,200 |
2007/05/01 | 2,725 | 2,740 | 2,675 | 2,675 | 630,000 |
2007/04/27 | 2,750 | 2,780 | 2,705 | 2,725 | 588,600 |
2007/04/26 | 2,790 | 2,790 | 2,755 | 2,760 | 393,700 |
2007/04/25 | 2,800 | 2,800 | 2,740 | 2,775 | 682,300 |
2007/04/24 | 2,775 | 2,810 | 2,750 | 2,795 | 905,700 |
2007/04/23 | 2,790 | 2,810 | 2,770 | 2,770 | 1,410,500 |
2007/04/20 | 2,675 | 2,680 | 2,655 | 2,675 | 561,000 |
2007/04/19 | 2,730 | 2,730 | 2,660 | 2,685 | 595,600 |
2007/04/18 | 2,690 | 2,745 | 2,685 | 2,725 | 827,300 |
2007/04/17 | 2,715 | 2,715 | 2,665 | 2,680 | 531,600 |
2007/04/16 | 2,685 | 2,715 | 2,680 | 2,700 | 468,100 |
2007/04/13 | 2,685 | 2,690 | 2,655 | 2,655 | 366,400 |
2007/04/12 | 2,690 | 2,695 | 2,650 | 2,665 | 488,600 |
2007/04/11 | 2,680 | 2,715 | 2,670 | 2,690 | 579,900 |
2007/04/10 | 2,680 | 2,690 | 2,650 | 2,675 | 422,100 |
2007/04/09 | 2,665 | 2,700 | 2,665 | 2,685 | 601,700 |
2007/04/06 | 2,655 | 2,710 | 2,640 | 2,645 | 722,600 |
2007/04/05 | 2,705 | 2,710 | 2,640 | 2,655 | 824,900 |
2007/04/04 | 2,715 | 2,745 | 2,680 | 2,695 | 1,301,400 |
2007/04/03 | 2,625 | 2,665 | 2,600 | 2,640 | 1,212,800 |
2007/04/02 | 2,630 | 2,675 | 2,585 | 2,590 | 1,803,000 |
2007/03/30 | 2,720 | 2,720 | 2,605 | 2,605 | 1,617,800 |
2007/03/29 | 2,705 | 2,755 | 2,685 | 2,725 | 1,668,400 |
2007/03/28 | 2,820 | 2,865 | 2,755 | 2,785 | 1,243,200 |
2007/03/27 | 2,850 | 2,865 | 2,835 | 2,860 | 803,800 |
2007/03/26 | 2,970 | 2,975 | 2,925 | 2,935 | 524,200 |
2007/03/23 | 2,980 | 3,010 | 2,950 | 2,990 | 811,600 |
2007/03/22 | 2,965 | 2,985 | 2,930 | 2,975 | 766,100 |
2007/03/20 | 2,850 | 2,915 | 2,850 | 2,890 | 1,200,800 |
2007/03/19 | 2,875 | 2,885 | 2,815 | 2,830 | 2,439,100 |
2007/03/16 | 2,935 | 2,970 | 2,900 | 2,925 | 1,878,100 |
2007/03/15 | 3,000 | 3,050 | 2,985 | 3,020 | 632,900 |
2007/03/14 | 3,050 | 3,050 | 2,980 | 2,980 | 607,300 |
2007/03/13 | 3,070 | 3,130 | 3,070 | 3,070 | 593,700 |
2007/03/12 | 3,060 | 3,080 | 3,040 | 3,060 | 271,900 |
2007/03/09 | 3,050 | 3,060 | 3,020 | 3,040 | 599,400 |
2007/03/08 | 2,985 | 3,070 | 2,980 | 3,070 | 542,600 |
2007/03/07 | 2,980 | 3,020 | 2,965 | 2,990 | 599,100 |
2007/03/06 | 2,900 | 2,950 | 2,850 | 2,940 | 672,200 |
2007/03/05 | 2,950 | 2,955 | 2,910 | 2,915 | 646,000 |
2007/03/02 | 3,010 | 3,040 | 2,960 | 2,960 | 848,700 |
2007/03/01 | 3,030 | 3,040 | 2,980 | 3,010 | 409,000 |
2007/02/28 | 2,990 | 3,040 | 2,970 | 3,010 | 787,800 |
2007/02/27 | 3,080 | 3,160 | 3,070 | 3,110 | 656,900 |
2007/02/26 | 3,040 | 3,090 | 3,040 | 3,060 | 428,900 |
2007/02/23 | 3,020 | 3,060 | 3,000 | 3,050 | 467,200 |
2007/02/22 | 3,020 | 3,040 | 2,980 | 3,010 | 599,600 |
2007/02/21 | 3,060 | 3,080 | 3,000 | 3,040 | 577,000 |
2007/02/20 | 3,020 | 3,080 | 2,960 | 3,060 | 961,100 |
2007/02/19 | 3,020 | 3,050 | 3,000 | 3,020 | 664,900 |
2007/02/16 | 3,110 | 3,120 | 3,050 | 3,070 | 866,800 |
2007/02/15 | 3,140 | 3,180 | 3,100 | 3,130 | 936,800 |
2007/02/14 | 3,170 | 3,210 | 3,140 | 3,140 | 347,100 |
2007/02/13 | 3,140 | 3,210 | 3,120 | 3,190 | 869,600 |
2007/02/09 | 3,110 | 3,210 | 3,080 | 3,160 | 1,021,500 |
2007/02/08 | 3,180 | 3,250 | 3,110 | 3,120 | 1,151,200 |
2007/02/07 | 3,140 | 3,230 | 3,120 | 3,190 | 1,850,100 |
2007/02/06 | 3,020 | 3,120 | 3,010 | 3,110 | 1,425,300 |
2007/02/05 | 3,000 | 3,010 | 2,960 | 2,995 | 1,217,000 |
2007/02/02 | 2,955 | 3,030 | 2,955 | 3,030 | 1,337,100 |
2007/02/01 | 2,820 | 2,935 | 2,815 | 2,935 | 1,111,600 |
2007/01/31 | 2,860 | 2,860 | 2,800 | 2,815 | 507,800 |
2007/01/30 | 2,895 | 2,910 | 2,850 | 2,855 | 512,000 |
2007/01/29 | 2,820 | 2,910 | 2,820 | 2,890 | 830,600 |
2007/01/26 | 2,760 | 2,860 | 2,755 | 2,845 | 1,225,600 |
2007/01/25 | 2,735 | 2,800 | 2,735 | 2,750 | 1,048,900 |
2007/01/24 | 2,685 | 2,735 | 2,670 | 2,715 | 1,050,800 |
2007/01/23 | 2,655 | 2,665 | 2,640 | 2,650 | 287,000 |
2007/01/22 | 2,635 | 2,660 | 2,635 | 2,650 | 354,700 |
2007/01/19 | 2,645 | 2,650 | 2,625 | 2,625 | 309,700 |
2007/01/18 | 2,650 | 2,655 | 2,635 | 2,640 | 510,100 |
2007/01/17 | 2,690 | 2,695 | 2,615 | 2,650 | 639,500 |
2007/01/16 | 2,710 | 2,710 | 2,685 | 2,690 | 394,500 |
2007/01/15 | 2,685 | 2,720 | 2,685 | 2,705 | 429,200 |
2007/01/12 | 2,655 | 2,725 | 2,655 | 2,695 | 473,800 |
2007/01/11 | 2,685 | 2,720 | 2,635 | 2,650 | 460,100 |
2007/01/10 | 2,730 | 2,735 | 2,675 | 2,685 | 557,900 |
2007/01/09 | 2,725 | 2,760 | 2,705 | 2,745 | 390,400 |
2007/01/05 | 2,745 | 2,745 | 2,715 | 2,725 | 515,400 |
2007/01/04 | 2,730 | 2,755 | 2,720 | 2,755 | 290,600 |