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
2009/12/30 2,070 2,070 2,020 2,025 204,500
2009/12/29 2,035 2,060 2,035 2,060 122,300
2009/12/28 2,040 2,065 2,035 2,045 137,800
2009/12/25 2,035 2,045 2,030 2,035 102,600
2009/12/24 2,040 2,055 2,035 2,045 137,300
2009/12/22 2,045 2,050 2,040 2,040 139,700
2009/12/21 2,065 2,065 2,030 2,030 129,000
2009/12/18 2,055 2,075 2,050 2,065 287,500
2009/12/17 2,075 2,080 2,055 2,065 354,400
2009/12/16 2,015 2,070 2,010 2,070 375,300
2009/12/15 2,015 2,040 2,005 2,010 372,700
2009/12/14 2,015 2,030 1,985 2,010 341,700
2009/12/11 2,055 2,060 2,025 2,030 518,400
2009/12/10 2,050 2,065 2,040 2,055 361,700
2009/12/09 2,015 2,050 2,005 2,040 333,100
2009/12/08 2,040 2,075 1,998 2,005 738,500
2009/12/07 2,025 2,060 2,020 2,030 613,400
2009/12/04 2,025 2,030 2,000 2,010 489,900
2009/12/03 1,999 2,020 1,989 2,020 384,100
2009/12/02 1,991 1,995 1,968 1,985 534,700
2009/12/01 1,968 1,991 1,954 1,991 707,100
2009/11/30 1,941 1,968 1,921 1,968 886,400
2009/11/27 1,914 1,967 1,912 1,941 454,400
2009/11/26 1,961 1,967 1,931 1,939 426,200
2009/11/25 1,936 1,961 1,929 1,959 338,400
2009/11/24 1,930 1,947 1,914 1,929 622,000
2009/11/20 1,948 1,966 1,937 1,956 372,200
2009/11/19 1,983 1,983 1,946 1,954 397,700
2009/11/18 1,982 1,987 1,961 1,982 573,900
2009/11/17 1,982 1,991 1,957 1,981 288,800
2009/11/16 1,945 1,979 1,942 1,979 243,600
2009/11/13 1,940 1,966 1,934 1,952 179,800
2009/11/12 1,955 1,956 1,922 1,945 246,800
2009/11/11 1,938 1,975 1,934 1,950 263,900
2009/11/10 1,951 1,978 1,928 1,930 360,500
2009/11/09 1,981 1,981 1,933 1,950 309,100
2009/11/06 2,025 2,025 1,951 1,981 508,400
2009/11/05 2,050 2,050 2,010 2,020 183,200
2009/11/04 2,035 2,055 2,010 2,055 384,100
2009/11/02 2,035 2,055 2,030 2,050 455,200
2009/10/30 2,040 2,065 2,030 2,065 307,400
2009/10/29 1,995 2,045 1,995 2,020 364,300
2009/10/28 2,005 2,030 2,005 2,015 314,000
2009/10/27 2,020 2,040 1,993 2,000 343,200
2009/10/26 2,030 2,060 2,025 2,055 265,400
2009/10/23 2,065 2,070 2,020 2,020 309,700
2009/10/22 2,090 2,100 2,050 2,070 366,300
2009/10/21 2,105 2,110 2,090 2,095 272,600
2009/10/20 2,100 2,135 2,090 2,120 249,400
2009/10/19 2,100 2,110 2,080 2,100 275,800
2009/10/16 2,110 2,110 2,080 2,095 222,000
2009/10/15 2,095 2,120 2,090 2,105 226,900
2009/10/14 2,090 2,110 2,085 2,095 440,000
2009/10/13 2,135 2,135 2,100 2,100 221,200
2009/10/09 2,155 2,160 2,120 2,130 399,300
2009/10/08 2,175 2,175 2,140 2,145 319,600
2009/10/07 2,200 2,200 2,180 2,185 285,700
2009/10/06 2,220 2,220 2,180 2,195 218,000
2009/10/05 2,220 2,220 2,190 2,220 261,600
2009/10/02 2,230 2,230 2,185 2,200 661,200
2009/10/01 2,255 2,275 2,220 2,240 485,400
2009/09/30 2,270 2,290 2,255 2,285 247,700
2009/09/29 2,265 2,265 2,245 2,260 201,700
2009/09/28 2,250 2,295 2,245 2,285 455,200
2009/09/25 2,275 2,275 2,235 2,245 256,600
2009/09/24 2,250 2,320 2,245 2,300 633,600
2009/09/18 2,215 2,220 2,190 2,210 474,500
2009/09/17 2,225 2,240 2,210 2,220 291,400
2009/09/16 2,240 2,255 2,215 2,220 328,200
2009/09/15 2,230 2,245 2,230 2,235 246,400
2009/09/14 2,220 2,230 2,205 2,220 202,000
2009/09/11 2,245 2,250 2,220 2,225 493,200
2009/09/10 2,235 2,260 2,230 2,250 184,800
2009/09/09 2,235 2,235 2,220 2,230 131,500
2009/09/08 2,230 2,245 2,230 2,230 181,300
2009/09/07 2,250 2,250 2,230 2,240 91,400
2009/09/04 2,260 2,260 2,235 2,240 300,600
2009/09/03 2,235 2,260 2,225 2,255 289,000
2009/09/02 2,220 2,235 2,205 2,235 412,200
2009/09/01 2,260 2,265 2,240 2,245 248,900
2009/08/31 2,225 2,265 2,225 2,255 375,600
2009/08/28 2,215 2,225 2,205 2,220 174,500
2009/08/27 2,215 2,225 2,190 2,205 333,600
2009/08/26 2,225 2,225 2,205 2,210 315,200
2009/08/25 2,215 2,225 2,200 2,200 304,200
2009/08/24 2,195 2,225 2,190 2,215 338,800
2009/08/21 2,175 2,185 2,160 2,185 227,500
2009/08/20 2,165 2,195 2,165 2,190 225,200
2009/08/19 2,165 2,180 2,160 2,165 235,400
2009/08/18 2,155 2,165 2,150 2,160 182,000
2009/08/17 2,165 2,170 2,145 2,155 215,400
2009/08/14 2,165 2,180 2,160 2,175 228,900
2009/08/13 2,170 2,195 2,155 2,185 313,300
2009/08/12 2,165 2,170 2,160 2,160 155,600
2009/08/11 2,165 2,175 2,155 2,175 214,000
2009/08/10 2,185 2,190 2,160 2,170 296,400
2009/08/07 2,175 2,180 2,165 2,180 239,600
2009/08/06 2,190 2,195 2,170 2,180 362,900
2009/08/05 2,185 2,210 2,185 2,205 254,400
2009/08/04 2,185 2,195 2,180 2,185 184,800
2009/08/03 2,170 2,180 2,165 2,180 202,900
2009/07/31 2,190 2,190 2,160 2,165 244,000
2009/07/30 2,200 2,200 2,180 2,185 274,600
2009/07/29 2,205 2,225 2,190 2,200 183,800
2009/07/28 2,235 2,235 2,205 2,215 145,700
2009/07/27 2,240 2,240 2,220 2,225 196,400
2009/07/24 2,260 2,270 2,225 2,230 380,700
2009/07/23 2,250 2,270 2,250 2,260 186,000
2009/07/22 2,280 2,285 2,265 2,275 181,400
2009/07/21 2,270 2,295 2,250 2,275 247,700
2009/07/17 2,245 2,265 2,240 2,255 220,300
2009/07/16 2,225 2,250 2,225 2,235 270,200
2009/07/15 2,220 2,270 2,210 2,215 309,800
2009/07/14 2,235 2,240 2,195 2,210 277,700
2009/07/13 2,245 2,270 2,235 2,235 293,800
2009/07/10 2,270 2,275 2,240 2,255 258,100
2009/07/09 2,245 2,260 2,235 2,260 336,200
2009/07/08 2,245 2,260 2,230 2,250 292,200
2009/07/07 2,205 2,240 2,195 2,230 244,000
2009/07/06 2,165 2,200 2,160 2,195 261,800
2009/07/03 2,170 2,175 2,160 2,170 261,600
2009/07/02 2,210 2,220 2,175 2,180 427,800
2009/07/01 2,200 2,230 2,195 2,205 371,500
2009/06/30 2,210 2,220 2,195 2,205 333,500
2009/06/29 2,205 2,205 2,180 2,190 248,600
2009/06/26 2,190 2,205 2,175 2,205 225,500
2009/06/25 2,205 2,205 2,170 2,185 249,300
2009/06/24 2,215 2,230 2,185 2,190 405,100
2009/06/23 2,190 2,205 2,170 2,205 396,400
2009/06/22 2,195 2,215 2,185 2,195 339,600
2009/06/19 2,170 2,195 2,160 2,195 425,500
2009/06/18 2,175 2,185 2,155 2,175 228,300
2009/06/17 2,185 2,205 2,170 2,195 422,400
2009/06/16 2,205 2,205 2,155 2,170 487,200
2009/06/15 2,180 2,215 2,165 2,210 327,900
2009/06/12 2,150 2,185 2,145 2,175 425,300
2009/06/11 2,170 2,170 2,145 2,150 213,600
2009/06/10 2,160 2,170 2,145 2,165 315,100
2009/06/09 2,145 2,160 2,135 2,160 572,600
2009/06/08 2,200 2,200 2,150 2,160 331,900
2009/06/05 2,205 2,210 2,185 2,185 317,000
2009/06/04 2,185 2,215 2,180 2,195 343,300
2009/06/03 2,195 2,195 2,180 2,185 265,100
2009/06/02 2,225 2,230 2,185 2,195 509,500
2009/06/01 2,200 2,235 2,185 2,215 355,400
2009/05/29 2,215 2,220 2,185 2,215 809,300
2009/05/28 2,220 2,245 2,220 2,225 224,900
2009/05/27 2,270 2,280 2,235 2,240 418,700
2009/05/26 2,260 2,280 2,255 2,265 276,100
2009/05/25 2,250 2,280 2,250 2,260 199,800
2009/05/22 2,260 2,275 2,245 2,250 328,500
2009/05/21 2,265 2,280 2,250 2,280 277,200
2009/05/20 2,275 2,280 2,255 2,265 312,900
2009/05/19 2,230 2,245 2,205 2,235 335,700
2009/05/18 2,205 2,230 2,200 2,205 253,300
2009/05/15 2,240 2,250 2,215 2,230 443,300
2009/05/14 2,255 2,275 2,235 2,260 346,700
2009/05/13 2,250 2,270 2,240 2,255 345,600
2009/05/12 2,265 2,285 2,240 2,240 202,400
2009/05/11 2,280 2,305 2,260 2,270 269,500
2009/05/08 2,255 2,285 2,220 2,285 730,300
2009/05/07 2,280 2,290 2,240 2,250 356,400
2009/05/01 2,250 2,280 2,235 2,245 505,900
2009/04/30 2,195 2,240 2,185 2,225 640,300
2009/04/28 2,155 2,185 2,140 2,145 301,400
2009/04/27 2,155 2,165 2,130 2,150 364,900
2009/04/24 2,165 2,170 2,125 2,125 358,400
2009/04/23 2,170 2,195 2,155 2,195 359,500
2009/04/22 2,170 2,190 2,155 2,165 335,900
2009/04/21 2,190 2,205 2,155 2,180 444,100
2009/04/20 2,205 2,230 2,195 2,205 187,700
2009/04/17 2,205 2,220 2,200 2,200 342,500
2009/04/16 2,220 2,235 2,195 2,205 416,800
2009/04/15 2,235 2,245 2,180 2,230 333,100
2009/04/14 2,215 2,240 2,200 2,220 347,000
2009/04/13 2,265 2,265 2,210 2,225 368,300
2009/04/10 2,270 2,285 2,230 2,265 384,600
2009/04/09 2,280 2,305 2,260 2,265 420,700
2009/04/08 2,320 2,325 2,265 2,315 539,500
2009/04/07 2,295 2,335 2,290 2,335 301,400
2009/04/06 2,310 2,325 2,275 2,285 274,200
2009/04/03 2,320 2,330 2,270 2,285 357,900
2009/04/02 2,370 2,395 2,310 2,330 643,600
2009/04/01 2,375 2,430 2,320 2,345 473,100
2009/03/31 2,420 2,435 2,335 2,370 530,500
2009/03/30 2,420 2,465 2,410 2,410 352,100
2009/03/27 2,450 2,465 2,390 2,405 482,400
2009/03/26 2,465 2,465 2,390 2,435 483,300
2009/03/25 2,365 2,480 2,355 2,465 430,500
2009/03/24 2,350 2,370 2,305 2,350 423,900
2009/03/23 2,305 2,330 2,290 2,325 491,200
2009/03/19 2,375 2,375 2,270 2,270 394,500
2009/03/18 2,235 2,320 2,225 2,305 522,600
2009/03/17 2,280 2,290 2,230 2,255 463,400
2009/03/16 2,270 2,305 2,215 2,245 487,900
2009/03/13 2,180 2,250 2,175 2,230 1,066,500
2009/03/12 2,270 2,275 2,195 2,205 538,100
2009/03/11 2,345 2,395 2,270 2,270 626,100
2009/03/10 2,385 2,390 2,300 2,340 633,600
2009/03/09 2,475 2,480 2,400 2,420 601,200
2009/03/06 2,480 2,520 2,450 2,485 594,800
2009/03/05 2,485 2,550 2,450 2,510 603,100
2009/03/04 2,510 2,510 2,460 2,485 430,000
2009/03/03 2,565 2,580 2,520 2,520 420,000
2009/03/02 2,560 2,600 2,535 2,600 510,500
2009/02/27 2,500 2,600 2,495 2,600 830,800
2009/02/26 2,530 2,545 2,490 2,495 438,500
2009/02/25 2,560 2,560 2,505 2,530 558,100
2009/02/24 2,535 2,560 2,525 2,555 369,100
2009/02/23 2,535 2,580 2,525 2,555 504,200
2009/02/20 2,565 2,600 2,555 2,565 384,300
2009/02/19 2,550 2,590 2,545 2,565 488,200
2009/02/18 2,550 2,575 2,515 2,540 294,700
2009/02/17 2,565 2,575 2,520 2,540 985,800
2009/02/16 2,520 2,570 2,520 2,565 990,900
2009/02/13 2,490 2,545 2,460 2,520 505,500
2009/02/12 2,420 2,480 2,415 2,475 531,700
2009/02/10 2,425 2,470 2,420 2,450 369,000
2009/02/09 2,470 2,485 2,405 2,410 375,800
2009/02/06 2,460 2,500 2,455 2,465 381,400
2009/02/05 2,500 2,505 2,460 2,470 356,800
2009/02/04 2,495 2,510 2,455 2,495 454,500
2009/02/03 2,515 2,535 2,485 2,500 420,000
2009/02/02 2,535 2,555 2,485 2,540 474,100
2009/01/30 2,545 2,575 2,510 2,575 347,300
2009/01/29 2,510 2,550 2,480 2,550 312,500
2009/01/28 2,540 2,550 2,500 2,505 242,200
2009/01/27 2,530 2,580 2,525 2,575 527,600
2009/01/26 2,495 2,530 2,495 2,520 298,400
2009/01/23 2,530 2,530 2,480 2,495 395,000
2009/01/22 2,480 2,545 2,465 2,535 655,400
2009/01/21 2,455 2,480 2,440 2,465 356,500
2009/01/20 2,450 2,475 2,425 2,450 298,900
2009/01/19 2,465 2,475 2,425 2,440 367,600
2009/01/16 2,345 2,440 2,345 2,435 319,800
2009/01/15 2,325 2,365 2,305 2,350 420,400
2009/01/14 2,310 2,350 2,305 2,330 348,000
2009/01/13 2,370 2,380 2,315 2,315 359,400
2009/01/09 2,365 2,380 2,345 2,375 315,900
2009/01/08 2,375 2,410 2,355 2,355 458,500
2009/01/07 2,455 2,465 2,375 2,375 468,400
2009/01/06 2,515 2,535 2,450 2,450 549,900
2009/01/05 2,555 2,570 2,495 2,500 153,500

このページの先頭へ