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
2010/12/30 2,020 2,020 1,995 1,995 275,800
2010/12/29 1,998 2,021 1,996 2,021 370,100
2010/12/28 2,012 2,012 2,000 2,003 249,900
2010/12/27 2,002 2,015 1,998 2,003 437,400
2010/12/24 2,025 2,036 2,012 2,016 489,400
2010/12/22 2,047 2,047 2,027 2,034 556,800
2010/12/21 2,043 2,058 2,043 2,054 496,400
2010/12/20 2,060 2,067 2,044 2,051 533,700
2010/12/17 2,075 2,080 2,059 2,064 575,400
2010/12/16 2,093 2,095 2,075 2,075 572,600
2010/12/15 2,100 2,101 2,082 2,096 446,100
2010/12/14 2,080 2,100 2,080 2,100 747,000
2010/12/13 2,098 2,098 2,073 2,079 944,800
2010/12/10 2,110 2,126 2,098 2,098 1,401,100
2010/12/09 2,096 2,117 2,095 2,101 519,100
2010/12/08 2,086 2,110 2,085 2,105 1,099,100
2010/12/07 2,051 2,087 2,051 2,085 1,072,300
2010/12/06 2,020 2,053 2,019 2,051 720,000
2010/12/03 2,015 2,026 2,010 2,021 801,400
2010/12/02 2,050 2,072 2,014 2,014 1,119,200
2010/12/01 2,026 2,051 2,026 2,051 548,500
2010/11/30 2,052 2,079 2,024 2,024 1,030,300
2010/11/29 2,046 2,062 2,041 2,044 594,000
2010/11/26 2,025 2,057 2,022 2,046 539,600
2010/11/25 2,051 2,056 2,024 2,032 725,400
2010/11/24 2,049 2,063 2,040 2,046 815,200
2010/11/22 2,035 2,064 2,029 2,059 710,300
2010/11/19 2,054 2,058 2,034 2,034 515,800
2010/11/18 2,013 2,058 2,013 2,054 850,700
2010/11/17 2,012 2,023 1,984 2,012 881,800
2010/11/16 2,030 2,036 2,005 2,017 540,900
2010/11/15 2,030 2,046 2,017 2,037 441,100
2010/11/12 2,020 2,044 2,020 2,031 395,600
2010/11/11 2,021 2,041 2,012 2,020 437,300
2010/11/10 2,022 2,039 2,006 2,028 463,500
2010/11/09 1,998 2,034 1,980 2,022 565,500
2010/11/08 1,991 2,011 1,986 1,998 513,000
2010/11/05 1,988 2,015 1,976 1,984 512,900
2010/11/04 1,958 1,991 1,958 1,973 514,500
2010/11/02 1,942 1,957 1,928 1,950 532,200
2010/11/01 1,960 1,982 1,944 1,951 572,600
2010/10/29 1,897 1,954 1,873 1,953 745,100
2010/10/28 1,859 1,879 1,853 1,872 325,300
2010/10/27 1,887 1,888 1,858 1,877 397,600
2010/10/26 1,846 1,897 1,846 1,886 681,100
2010/10/25 1,855 1,855 1,812 1,834 315,100
2010/10/22 1,853 1,869 1,850 1,856 406,200
2010/10/21 1,857 1,870 1,830 1,861 462,800
2010/10/20 1,898 1,898 1,846 1,872 314,700
2010/10/19 1,890 1,909 1,882 1,898 334,400
2010/10/18 1,824 1,879 1,820 1,878 242,700
2010/10/15 1,844 1,844 1,817 1,823 312,600
2010/10/14 1,827 1,854 1,825 1,842 317,700
2010/10/13 1,839 1,856 1,822 1,826 666,700
2010/10/12 1,900 1,900 1,832 1,838 470,200
2010/10/08 1,904 1,925 1,895 1,895 410,800
2010/10/07 1,900 1,925 1,889 1,900 281,900
2010/10/06 1,914 1,916 1,889 1,902 328,700
2010/10/05 1,889 1,932 1,869 1,911 421,700
2010/10/04 1,914 1,921 1,889 1,892 592,500
2010/10/01 1,907 1,928 1,902 1,927 531,800
2010/09/30 1,941 1,958 1,904 1,906 638,700
2010/09/29 1,972 1,975 1,938 1,949 500,300
2010/09/28 1,975 1,997 1,975 1,981 308,100
2010/09/27 1,973 2,002 1,954 2,002 463,400
2010/09/24 1,968 1,976 1,950 1,956 477,300
2010/09/22 1,978 1,985 1,967 1,968 234,000
2010/09/21 1,971 1,990 1,969 1,977 366,900
2010/09/17 1,967 1,977 1,956 1,973 499,700
2010/09/16 2,019 2,024 1,958 1,962 429,800
2010/09/15 2,007 2,027 1,998 2,014 301,200
2010/09/14 2,004 2,022 1,998 2,002 345,000
2010/09/13 2,034 2,036 2,001 2,009 338,500
2010/09/10 2,048 2,057 2,025 2,035 442,100
2010/09/09 2,050 2,050 2,031 2,041 182,000
2010/09/08 2,035 2,048 2,026 2,046 218,700
2010/09/07 2,055 2,066 2,036 2,047 231,300
2010/09/06 2,030 2,066 2,023 2,066 258,000
2010/09/03 2,030 2,041 2,022 2,032 198,600
2010/09/02 2,030 2,031 2,013 2,031 260,800
2010/09/01 1,996 2,029 1,980 2,028 449,500
2010/08/31 2,016 2,020 1,987 2,010 429,500
2010/08/30 2,027 2,049 2,019 2,024 308,000
2010/08/27 1,981 2,034 1,981 2,029 579,300
2010/08/26 1,981 1,992 1,967 1,992 233,200
2010/08/25 1,965 1,985 1,965 1,985 314,900
2010/08/24 1,964 1,979 1,955 1,978 218,500
2010/08/23 1,964 1,971 1,953 1,971 174,800
2010/08/20 1,971 1,972 1,948 1,963 215,700
2010/08/19 1,975 1,982 1,964 1,975 300,300
2010/08/18 1,974 1,979 1,953 1,977 275,600
2010/08/17 1,965 1,980 1,959 1,979 307,300
2010/08/16 1,933 1,965 1,932 1,964 211,300
2010/08/13 1,937 1,951 1,930 1,946 176,700
2010/08/12 1,909 1,950 1,909 1,945 304,500
2010/08/11 1,937 1,937 1,911 1,927 221,900
2010/08/10 1,962 1,963 1,938 1,947 223,100
2010/08/09 1,950 1,969 1,950 1,969 157,700
2010/08/06 1,947 1,964 1,943 1,964 232,200
2010/08/05 1,939 1,954 1,926 1,948 335,200
2010/08/04 1,922 1,933 1,911 1,924 301,400
2010/08/03 1,940 1,956 1,922 1,927 313,600
2010/08/02 1,919 1,942 1,915 1,924 445,100
2010/07/30 1,938 1,938 1,905 1,913 349,300
2010/07/29 1,938 1,945 1,927 1,934 223,600
2010/07/28 1,950 1,955 1,943 1,949 158,300
2010/07/27 1,938 1,955 1,926 1,946 242,100
2010/07/26 1,946 1,954 1,934 1,934 193,100
2010/07/23 1,963 1,963 1,941 1,950 289,200
2010/07/22 1,938 1,961 1,935 1,948 299,500
2010/07/21 1,931 1,950 1,928 1,935 244,200
2010/07/20 1,907 1,935 1,898 1,930 458,400
2010/07/16 1,895 1,918 1,890 1,907 382,800
2010/07/15 1,925 1,932 1,894 1,894 271,000
2010/07/14 1,938 1,957 1,925 1,936 293,900
2010/07/13 1,930 1,939 1,916 1,925 255,900
2010/07/12 1,954 1,958 1,932 1,932 177,500
2010/07/09 1,959 1,970 1,952 1,957 199,100
2010/07/08 1,960 1,973 1,953 1,967 293,700
2010/07/07 1,943 1,956 1,924 1,951 272,800
2010/07/06 1,924 1,944 1,920 1,944 244,400
2010/07/05 1,927 1,947 1,916 1,935 242,900
2010/07/02 1,943 1,944 1,915 1,926 364,700
2010/07/01 1,946 1,952 1,924 1,932 327,600
2010/06/30 1,943 1,960 1,932 1,946 424,500
2010/06/29 1,954 1,960 1,942 1,959 247,500
2010/06/28 1,952 1,966 1,949 1,962 297,600
2010/06/25 1,938 1,963 1,938 1,961 424,100
2010/06/24 1,937 1,953 1,935 1,938 209,600
2010/06/23 1,939 1,948 1,931 1,936 277,100
2010/06/22 1,935 1,948 1,930 1,938 164,500
2010/06/21 1,937 1,952 1,936 1,945 196,100
2010/06/18 1,951 1,951 1,932 1,941 237,800
2010/06/17 1,947 1,958 1,945 1,951 360,400
2010/06/16 1,941 1,950 1,930 1,945 319,500
2010/06/15 1,915 1,940 1,915 1,934 216,500
2010/06/14 1,925 1,933 1,913 1,922 221,100
2010/06/11 1,932 1,932 1,910 1,919 462,300
2010/06/10 1,908 1,926 1,905 1,911 299,000
2010/06/09 1,889 1,917 1,881 1,908 380,000
2010/06/08 1,872 1,917 1,867 1,902 576,800
2010/06/07 1,871 1,884 1,862 1,867 429,600
2010/06/04 1,888 1,894 1,866 1,871 478,300
2010/06/03 1,863 1,887 1,861 1,877 326,600
2010/06/02 1,858 1,891 1,838 1,873 451,200
2010/06/01 1,840 1,867 1,804 1,858 563,400
2010/05/31 1,849 1,871 1,844 1,851 363,800
2010/05/28 1,857 1,864 1,838 1,844 557,900
2010/05/27 1,869 1,895 1,850 1,854 466,200
2010/05/26 1,867 1,907 1,861 1,868 1,013,100
2010/05/25 1,853 1,897 1,850 1,886 483,200
2010/05/24 1,864 1,906 1,852 1,861 494,300
2010/05/21 1,900 1,918 1,865 1,875 525,400
2010/05/20 1,916 1,927 1,900 1,920 369,400
2010/05/19 1,926 1,935 1,915 1,919 364,200
2010/05/18 1,942 1,951 1,921 1,932 366,000
2010/05/17 1,913 1,944 1,910 1,942 451,100
2010/05/14 1,942 1,954 1,924 1,925 410,700
2010/05/13 1,968 1,979 1,947 1,956 251,300
2010/05/12 1,959 1,972 1,945 1,958 410,400
2010/05/11 1,968 1,983 1,952 1,959 367,600
2010/05/10 1,910 1,970 1,907 1,967 476,600
2010/05/07 1,932 1,951 1,920 1,936 716,400
2010/05/06 1,940 1,975 1,909 1,972 836,100
2010/04/30 1,940 1,957 1,936 1,948 437,700
2010/04/28 1,959 1,979 1,920 1,927 731,900
2010/04/27 1,959 1,964 1,946 1,958 236,600
2010/04/26 1,969 1,984 1,963 1,973 360,100
2010/04/23 1,938 1,959 1,931 1,953 393,400
2010/04/22 1,946 1,954 1,925 1,934 406,400
2010/04/21 1,955 1,965 1,935 1,962 379,500
2010/04/20 1,932 1,949 1,926 1,947 279,200
2010/04/19 1,954 1,955 1,925 1,931 406,600
2010/04/16 1,953 1,960 1,939 1,954 518,500
2010/04/15 1,979 1,980 1,968 1,973 149,500
2010/04/14 1,990 1,999 1,964 1,973 308,300
2010/04/13 1,994 1,996 1,974 1,985 239,800
2010/04/12 2,008 2,015 1,993 1,995 242,600
2010/04/09 1,982 1,996 1,982 1,996 316,500
2010/04/08 1,995 2,006 1,993 1,997 286,800
2010/04/07 2,013 2,026 2,005 2,013 369,500
2010/04/06 2,005 2,018 1,993 2,003 308,900
2010/04/05 2,018 2,024 1,994 2,002 231,200
2010/04/02 2,050 2,054 2,015 2,017 192,800
2010/04/01 2,063 2,064 2,023 2,035 292,600
2010/03/31 2,029 2,069 2,021 2,056 598,000
2010/03/30 1,987 2,025 1,980 2,022 285,600
2010/03/29 1,963 1,987 1,963 1,986 282,200
2010/03/26 2,007 2,018 2,002 2,013 444,200
2010/03/25 2,011 2,024 1,993 1,997 348,700
2010/03/24 2,015 2,022 2,007 2,015 252,400
2010/03/23 2,005 2,023 2,005 2,015 244,800
2010/03/19 2,000 2,015 1,997 2,015 299,300
2010/03/18 2,000 2,007 1,992 1,999 273,500
2010/03/17 2,011 2,011 1,999 2,001 408,700
2010/03/16 2,004 2,020 1,999 2,011 265,300
2010/03/15 1,998 2,010 1,998 2,002 178,700
2010/03/12 1,992 2,004 1,985 1,998 325,200
2010/03/11 2,000 2,010 1,985 1,996 261,000
2010/03/10 1,985 1,994 1,981 1,985 231,700
2010/03/09 1,999 2,006 1,987 1,990 161,500
2010/03/08 2,020 2,020 1,990 1,999 296,700
2010/03/05 2,022 2,034 2,002 2,007 270,700
2010/03/04 2,025 2,026 1,998 2,007 349,200
2010/03/03 1,997 2,015 1,994 2,015 223,100
2010/03/02 2,000 2,013 1,991 2,011 238,000
2010/03/01 2,018 2,027 1,999 2,002 322,800
2010/02/26 2,014 2,035 1,994 2,006 370,600
2010/02/25 1,988 2,011 1,980 1,999 348,400
2010/02/24 1,962 2,000 1,956 1,979 404,500
2010/02/23 1,998 2,008 1,978 1,994 351,800
2010/02/22 1,957 2,010 1,944 1,985 466,600
2010/02/19 1,935 1,941 1,924 1,924 275,700
2010/02/18 1,946 1,958 1,936 1,945 226,100
2010/02/17 1,970 1,977 1,952 1,960 317,400
2010/02/16 1,945 1,948 1,932 1,940 293,800
2010/02/15 1,942 1,964 1,925 1,945 332,300
2010/02/12 1,929 1,948 1,923 1,948 420,400
2010/02/10 1,931 1,941 1,910 1,922 211,300
2010/02/09 1,938 1,939 1,909 1,917 259,100
2010/02/08 1,961 1,961 1,926 1,946 253,600
2010/02/05 1,979 1,980 1,934 1,939 398,900
2010/02/04 1,944 1,979 1,941 1,979 427,000
2010/02/03 1,949 1,969 1,941 1,944 311,400
2010/02/02 1,911 1,930 1,895 1,930 472,500
2010/02/01 1,941 1,942 1,885 1,918 808,300
2010/01/29 2,010 2,022 1,959 1,959 631,700
2010/01/28 2,024 2,034 2,006 2,017 370,900
2010/01/27 2,050 2,059 2,020 2,021 350,700
2010/01/26 2,076 2,090 2,031 2,032 314,700
2010/01/25 2,087 2,124 2,071 2,075 311,800
2010/01/22 2,110 2,115 2,062 2,086 323,700
2010/01/21 2,108 2,118 2,091 2,111 313,400
2010/01/20 2,124 2,127 2,099 2,108 224,400
2010/01/19 2,097 2,106 2,091 2,099 173,800
2010/01/18 2,098 2,125 2,082 2,095 163,700
2010/01/15 2,100 2,115 2,093 2,098 249,600
2010/01/14 2,085 2,100 2,080 2,096 154,700
2010/01/13 2,076 2,119 2,075 2,090 234,100
2010/01/12 2,084 2,100 2,077 2,084 190,100
2010/01/08 2,068 2,090 2,050 2,076 277,500
2010/01/07 2,064 2,068 2,040 2,061 189,400
2010/01/06 2,040 2,068 2,038 2,065 270,400
2010/01/05 2,065 2,069 2,034 2,050 242,800
2010/01/04 2,021 2,058 2,021 2,050 246,000

このページの先頭へ