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 |
---|---|---|---|---|---|
2012/12/28 | 1,037 | 1,037 | 1,001 | 1,022 | 901,900 |
2012/12/27 | 1,045 | 1,057 | 1,029 | 1,036 | 787,500 |
2012/12/26 | 1,052 | 1,061 | 1,037 | 1,044 | 651,100 |
2012/12/25 | 1,073 | 1,080 | 1,040 | 1,046 | 867,000 |
2012/12/21 | 1,039 | 1,042 | 1,008 | 1,038 | 1,446,200 |
2012/12/20 | 986 | 1,037 | 968 | 1,025 | 2,058,600 |
2012/12/19 | 988 | 1,000 | 960 | 989 | 1,356,100 |
2012/12/18 | 1,022 | 1,029 | 971 | 975 | 1,662,500 |
2012/12/17 | 944 | 1,080 | 925 | 1,020 | 2,565,000 |
2012/12/14 | 907 | 939 | 905 | 931 | 1,437,000 |
2012/12/13 | 925 | 925 | 910 | 911 | 1,159,300 |
2012/12/12 | 915 | 925 | 904 | 917 | 1,108,800 |
2012/12/11 | 875 | 909 | 864 | 903 | 2,162,800 |
2012/12/10 | 968 | 984 | 929 | 935 | 1,939,400 |
2012/12/07 | 931 | 976 | 924 | 975 | 1,549,700 |
2012/12/06 | 918 | 943 | 910 | 926 | 1,437,800 |
2012/12/05 | 910 | 922 | 902 | 908 | 1,494,300 |
2012/12/04 | 899 | 915 | 895 | 907 | 1,266,300 |
2012/12/03 | 913 | 914 | 888 | 896 | 1,506,100 |
2012/11/30 | 928 | 931 | 907 | 913 | 1,845,300 |
2012/11/29 | 911 | 936 | 911 | 928 | 1,218,000 |
2012/11/28 | 920 | 938 | 898 | 901 | 1,047,200 |
2012/11/27 | 938 | 964 | 910 | 932 | 1,786,300 |
2012/11/26 | 905 | 939 | 897 | 932 | 1,214,400 |
2012/11/22 | 896 | 909 | 886 | 890 | 912,800 |
2012/11/21 | 905 | 909 | 881 | 895 | 1,009,000 |
2012/11/20 | 916 | 928 | 877 | 893 | 2,046,100 |
2012/11/19 | 879 | 915 | 876 | 901 | 1,756,200 |
2012/11/16 | 846 | 868 | 841 | 865 | 1,681,000 |
2012/11/15 | 801 | 840 | 799 | 833 | 1,469,700 |
2012/11/14 | 809 | 810 | 791 | 793 | 633,900 |
2012/11/13 | 786 | 813 | 785 | 802 | 1,109,900 |
2012/11/12 | 786 | 815 | 785 | 787 | 749,800 |
2012/11/09 | 800 | 812 | 781 | 791 | 794,900 |
2012/11/08 | 807 | 828 | 799 | 813 | 932,100 |
2012/11/07 | 786 | 819 | 785 | 815 | 1,513,800 |
2012/11/06 | 757 | 798 | 755 | 790 | 1,456,200 |
2012/11/05 | 775 | 780 | 753 | 765 | 1,144,500 |
2012/11/02 | 783 | 788 | 764 | 783 | 1,531,400 |
2012/11/01 | 793 | 800 | 780 | 788 | 1,225,300 |
2012/10/31 | 820 | 825 | 786 | 793 | 1,584,100 |
2012/10/30 | 847 | 854 | 824 | 824 | 867,200 |
2012/10/29 | 836 | 848 | 819 | 844 | 1,026,800 |
2012/10/26 | 852 | 863 | 823 | 828 | 1,019,900 |
2012/10/25 | 841 | 859 | 831 | 852 | 1,482,500 |
2012/10/24 | 864 | 891 | 838 | 840 | 1,442,100 |
2012/10/23 | 928 | 928 | 860 | 863 | 1,427,000 |
2012/10/22 | 948 | 959 | 927 | 930 | 1,123,300 |
2012/10/19 | 924 | 948 | 920 | 948 | 1,243,200 |
2012/10/18 | 916 | 933 | 913 | 920 | 1,150,800 |
2012/10/17 | 901 | 924 | 901 | 916 | 1,004,200 |
2012/10/16 | 890 | 914 | 884 | 901 | 943,000 |
2012/10/15 | 890 | 910 | 881 | 898 | 810,700 |
2012/10/12 | 880 | 897 | 862 | 892 | 977,700 |
2012/10/11 | 872 | 916 | 868 | 887 | 1,077,300 |
2012/10/10 | 868 | 894 | 856 | 873 | 945,500 |
2012/10/09 | 914 | 933 | 872 | 876 | 1,365,800 |
2012/10/05 | 918 | 940 | 915 | 926 | 1,147,700 |
2012/10/04 | 945 | 958 | 924 | 932 | 967,300 |
2012/10/03 | 973 | 974 | 950 | 957 | 1,259,600 |
2012/10/02 | 985 | 987 | 968 | 974 | 1,184,300 |
2012/10/01 | 943 | 1,002 | 926 | 999 | 1,262,400 |
2012/09/28 | 973 | 1,003 | 942 | 947 | 1,475,100 |
2012/09/27 | 946 | 979 | 945 | 976 | 1,207,000 |
2012/09/26 | 930 | 954 | 930 | 949 | 981,500 |
2012/09/25 | 954 | 959 | 931 | 953 | 1,264,400 |
2012/09/24 | 950 | 969 | 942 | 969 | 1,097,900 |
2012/09/21 | 922 | 959 | 898 | 956 | 1,479,500 |
2012/09/20 | 955 | 956 | 913 | 918 | 1,414,900 |
2012/09/19 | 923 | 966 | 923 | 951 | 1,828,300 |
2012/09/18 | 864 | 925 | 863 | 917 | 1,312,000 |
2012/09/14 | 852 | 867 | 844 | 862 | 855,800 |
2012/09/13 | 827 | 859 | 811 | 850 | 1,302,300 |
2012/09/12 | 820 | 837 | 802 | 821 | 1,032,900 |
2012/09/11 | 849 | 852 | 821 | 827 | 1,027,600 |
2012/09/10 | 865 | 875 | 842 | 854 | 1,122,300 |
2012/09/07 | 863 | 866 | 826 | 866 | 1,523,600 |
2012/09/06 | 884 | 884 | 846 | 856 | 1,192,200 |
2012/09/05 | 880 | 900 | 871 | 880 | 1,607,800 |
2012/09/04 | 880 | 897 | 858 | 860 | 975,900 |
2012/09/03 | 897 | 906 | 879 | 879 | 1,198,900 |
2012/08/31 | 877 | 913 | 874 | 904 | 1,968,800 |
2012/08/30 | 870 | 890 | 845 | 865 | 1,020,700 |
2012/08/29 | 861 | 896 | 843 | 885 | 1,207,700 |
2012/08/28 | 934 | 935 | 869 | 873 | 1,372,500 |
2012/08/27 | 943 | 960 | 921 | 931 | 997,500 |
2012/08/24 | 937 | 963 | 927 | 954 | 1,351,400 |
2012/08/23 | 931 | 942 | 924 | 939 | 656,200 |
2012/08/22 | 940 | 950 | 932 | 933 | 625,300 |
2012/08/21 | 956 | 960 | 933 | 938 | 896,400 |
2012/08/20 | 963 | 965 | 951 | 955 | 535,400 |
2012/08/17 | 950 | 958 | 933 | 954 | 889,300 |
2012/08/16 | 948 | 960 | 920 | 947 | 1,037,400 |
2012/08/15 | 978 | 990 | 946 | 950 | 1,117,000 |
2012/08/14 | 949 | 975 | 933 | 974 | 1,533,600 |
2012/08/13 | 930 | 955 | 922 | 940 | 904,700 |
2012/08/10 | 959 | 967 | 915 | 930 | 1,344,500 |
2012/08/09 | 936 | 962 | 925 | 944 | 1,389,500 |
2012/08/08 | 940 | 976 | 910 | 937 | 2,947,300 |
2012/08/07 | 876 | 952 | 868 | 942 | 2,750,900 |
2012/08/06 | 856 | 892 | 851 | 880 | 2,275,700 |
2012/08/03 | 830 | 873 | 813 | 870 | 3,818,600 |
2012/08/02 | 818 | 869 | 805 | 840 | 3,703,300 |
2012/08/01 | 813 | 834 | 773 | 803 | 5,059,900 |
2012/07/31 | 765 | 799 | 747 | 799 | 2,919,600 |
2012/07/30 | 758 | 760 | 688 | 699 | 2,508,500 |
2012/07/27 | 800 | 800 | 758 | 772 | 1,413,400 |
2012/07/26 | 758 | 785 | 747 | 776 | 1,789,300 |
2012/07/25 | 799 | 812 | 758 | 763 | 2,510,800 |
2012/07/24 | 819 | 835 | 800 | 802 | 1,840,700 |
2012/07/23 | 830 | 845 | 802 | 815 | 2,440,600 |
2012/07/20 | 883 | 907 | 808 | 840 | 3,608,000 |
2012/07/19 | 870 | 925 | 863 | 883 | 4,228,100 |
2012/07/18 | 1,057 | 1,075 | 856 | 877 | 6,306,700 |
2012/07/17 | 1,200 | 1,200 | 1,108 | 1,115 | 757,100 |
2012/07/13 | 1,239 | 1,258 | 1,213 | 1,216 | 303,800 |
2012/07/12 | 1,241 | 1,249 | 1,230 | 1,238 | 297,600 |
2012/07/11 | 1,256 | 1,259 | 1,229 | 1,240 | 346,800 |
2012/07/10 | 1,244 | 1,273 | 1,239 | 1,255 | 467,800 |
2012/07/09 | 1,218 | 1,248 | 1,212 | 1,239 | 337,600 |
2012/07/06 | 1,228 | 1,240 | 1,212 | 1,226 | 389,600 |
2012/07/05 | 1,245 | 1,258 | 1,223 | 1,226 | 366,100 |
2012/07/04 | 1,243 | 1,255 | 1,238 | 1,244 | 343,400 |
2012/07/03 | 1,230 | 1,256 | 1,229 | 1,242 | 441,500 |
2012/07/02 | 1,247 | 1,250 | 1,209 | 1,217 | 353,900 |
2012/06/29 | 1,210 | 1,250 | 1,188 | 1,238 | 762,000 |
2012/06/28 | 1,208 | 1,233 | 1,193 | 1,210 | 491,400 |
2012/06/27 | 1,176 | 1,189 | 1,174 | 1,183 | 193,000 |
2012/06/26 | 1,176 | 1,204 | 1,164 | 1,175 | 477,200 |
2012/06/25 | 1,195 | 1,204 | 1,176 | 1,177 | 446,000 |
2012/06/22 | 1,198 | 1,202 | 1,179 | 1,191 | 317,900 |
2012/06/21 | 1,181 | 1,204 | 1,179 | 1,197 | 554,500 |
2012/06/20 | 1,153 | 1,180 | 1,145 | 1,179 | 577,100 |
2012/06/19 | 1,140 | 1,156 | 1,134 | 1,139 | 582,700 |
2012/06/18 | 1,150 | 1,174 | 1,121 | 1,138 | 628,000 |
2012/06/15 | 1,115 | 1,137 | 1,106 | 1,133 | 470,700 |
2012/06/14 | 1,127 | 1,146 | 1,115 | 1,121 | 317,500 |
2012/06/13 | 1,126 | 1,142 | 1,108 | 1,132 | 403,800 |
2012/06/12 | 1,146 | 1,161 | 1,115 | 1,133 | 436,700 |
2012/06/11 | 1,150 | 1,172 | 1,135 | 1,152 | 699,400 |
2012/06/08 | 1,154 | 1,161 | 1,104 | 1,129 | 773,500 |
2012/06/07 | 1,112 | 1,149 | 1,099 | 1,148 | 735,600 |
2012/06/06 | 1,128 | 1,137 | 1,094 | 1,111 | 519,900 |
2012/06/05 | 1,127 | 1,152 | 1,114 | 1,127 | 840,200 |
2012/06/04 | 1,129 | 1,145 | 1,096 | 1,124 | 551,400 |
2012/06/01 | 1,202 | 1,208 | 1,136 | 1,151 | 609,100 |
2012/05/31 | 1,184 | 1,239 | 1,180 | 1,218 | 770,100 |
2012/05/30 | 1,155 | 1,189 | 1,149 | 1,183 | 395,700 |
2012/05/29 | 1,195 | 1,196 | 1,154 | 1,171 | 378,200 |
2012/05/28 | 1,197 | 1,213 | 1,191 | 1,203 | 287,400 |
2012/05/25 | 1,205 | 1,228 | 1,186 | 1,201 | 313,700 |
2012/05/24 | 1,182 | 1,210 | 1,178 | 1,199 | 250,600 |
2012/05/23 | 1,197 | 1,226 | 1,167 | 1,192 | 571,300 |
2012/05/22 | 1,215 | 1,244 | 1,196 | 1,201 | 538,800 |
2012/05/21 | 1,200 | 1,222 | 1,195 | 1,210 | 445,900 |
2012/05/18 | 1,230 | 1,233 | 1,196 | 1,201 | 609,400 |
2012/05/17 | 1,231 | 1,245 | 1,210 | 1,244 | 488,500 |
2012/05/16 | 1,252 | 1,265 | 1,209 | 1,231 | 503,400 |
2012/05/15 | 1,288 | 1,325 | 1,249 | 1,251 | 372,800 |
2012/05/14 | 1,277 | 1,320 | 1,261 | 1,302 | 482,300 |
2012/05/11 | 1,323 | 1,330 | 1,282 | 1,286 | 373,100 |
2012/05/10 | 1,285 | 1,358 | 1,284 | 1,333 | 662,500 |
2012/05/09 | 1,297 | 1,304 | 1,275 | 1,277 | 469,700 |
2012/05/08 | 1,319 | 1,350 | 1,291 | 1,302 | 456,900 |
2012/05/07 | 1,305 | 1,327 | 1,284 | 1,318 | 440,600 |
2012/05/02 | 1,349 | 1,358 | 1,328 | 1,344 | 384,300 |
2012/05/01 | 1,350 | 1,367 | 1,335 | 1,349 | 486,500 |
2012/04/27 | 1,372 | 1,406 | 1,357 | 1,367 | 417,300 |
2012/04/26 | 1,434 | 1,448 | 1,372 | 1,375 | 592,400 |
2012/04/25 | 1,412 | 1,412 | 1,393 | 1,404 | 276,300 |
2012/04/24 | 1,392 | 1,415 | 1,367 | 1,410 | 716,400 |
2012/04/23 | 1,416 | 1,427 | 1,388 | 1,392 | 504,200 |
2012/04/20 | 1,451 | 1,468 | 1,415 | 1,415 | 528,200 |
2012/04/19 | 1,458 | 1,472 | 1,444 | 1,450 | 355,700 |
2012/04/18 | 1,485 | 1,500 | 1,457 | 1,465 | 435,800 |
2012/04/17 | 1,473 | 1,498 | 1,451 | 1,495 | 386,600 |
2012/04/16 | 1,466 | 1,504 | 1,464 | 1,473 | 307,500 |
2012/04/13 | 1,458 | 1,472 | 1,448 | 1,470 | 309,800 |
2012/04/12 | 1,482 | 1,502 | 1,451 | 1,458 | 367,200 |
2012/04/11 | 1,502 | 1,516 | 1,470 | 1,483 | 410,300 |
2012/04/10 | 1,493 | 1,518 | 1,463 | 1,514 | 399,400 |
2012/04/09 | 1,511 | 1,537 | 1,490 | 1,492 | 294,200 |
2012/04/06 | 1,513 | 1,551 | 1,509 | 1,523 | 402,700 |
2012/04/05 | 1,509 | 1,547 | 1,504 | 1,527 | 285,600 |
2012/04/04 | 1,547 | 1,565 | 1,505 | 1,508 | 389,400 |
2012/04/03 | 1,500 | 1,563 | 1,496 | 1,551 | 660,400 |
2012/04/02 | 1,506 | 1,509 | 1,478 | 1,491 | 473,100 |
2012/03/30 | 1,524 | 1,532 | 1,491 | 1,496 | 610,400 |
2012/03/29 | 1,515 | 1,525 | 1,492 | 1,516 | 377,600 |
2012/03/28 | 1,554 | 1,556 | 1,514 | 1,523 | 450,500 |
2012/03/27 | 1,540 | 1,586 | 1,538 | 1,585 | 482,700 |
2012/03/26 | 1,568 | 1,577 | 1,527 | 1,527 | 390,600 |
2012/03/23 | 1,551 | 1,582 | 1,550 | 1,570 | 321,400 |
2012/03/22 | 1,549 | 1,583 | 1,544 | 1,561 | 307,300 |
2012/03/21 | 1,567 | 1,570 | 1,536 | 1,550 | 515,900 |
2012/03/19 | 1,578 | 1,584 | 1,553 | 1,560 | 317,600 |
2012/03/16 | 1,566 | 1,586 | 1,564 | 1,578 | 431,500 |
2012/03/15 | 1,560 | 1,577 | 1,543 | 1,564 | 349,700 |
2012/03/14 | 1,571 | 1,580 | 1,551 | 1,552 | 318,100 |
2012/03/13 | 1,550 | 1,581 | 1,542 | 1,556 | 396,400 |
2012/03/12 | 1,573 | 1,576 | 1,539 | 1,547 | 229,500 |
2012/03/09 | 1,569 | 1,581 | 1,556 | 1,566 | 536,200 |
2012/03/08 | 1,581 | 1,587 | 1,565 | 1,569 | 275,400 |
2012/03/07 | 1,570 | 1,594 | 1,560 | 1,569 | 317,600 |
2012/03/06 | 1,563 | 1,595 | 1,562 | 1,581 | 341,500 |
2012/03/05 | 1,577 | 1,606 | 1,563 | 1,571 | 290,900 |
2012/03/02 | 1,556 | 1,594 | 1,555 | 1,576 | 409,200 |
2012/03/01 | 1,543 | 1,557 | 1,524 | 1,533 | 503,200 |
2012/02/29 | 1,558 | 1,559 | 1,510 | 1,513 | 644,800 |
2012/02/28 | 1,539 | 1,561 | 1,516 | 1,529 | 714,200 |
2012/02/27 | 1,562 | 1,570 | 1,507 | 1,537 | 798,200 |
2012/02/24 | 1,609 | 1,631 | 1,589 | 1,594 | 403,200 |
2012/02/23 | 1,620 | 1,623 | 1,595 | 1,610 | 326,600 |
2012/02/22 | 1,611 | 1,639 | 1,606 | 1,614 | 462,000 |
2012/02/21 | 1,614 | 1,621 | 1,581 | 1,597 | 266,300 |
2012/02/20 | 1,600 | 1,628 | 1,598 | 1,618 | 292,500 |
2012/02/17 | 1,608 | 1,627 | 1,582 | 1,590 | 551,700 |
2012/02/16 | 1,605 | 1,619 | 1,595 | 1,608 | 442,500 |
2012/02/15 | 1,575 | 1,612 | 1,566 | 1,605 | 456,200 |
2012/02/14 | 1,530 | 1,582 | 1,528 | 1,581 | 380,400 |
2012/02/13 | 1,560 | 1,579 | 1,535 | 1,536 | 330,200 |
2012/02/10 | 1,540 | 1,571 | 1,524 | 1,569 | 477,900 |
2012/02/09 | 1,500 | 1,550 | 1,496 | 1,543 | 469,000 |
2012/02/08 | 1,499 | 1,507 | 1,485 | 1,500 | 360,700 |
2012/02/07 | 1,435 | 1,504 | 1,435 | 1,501 | 524,100 |
2012/02/06 | 1,425 | 1,444 | 1,410 | 1,431 | 384,400 |
2012/02/03 | 1,410 | 1,439 | 1,402 | 1,414 | 472,600 |
2012/02/02 | 1,416 | 1,449 | 1,397 | 1,420 | 381,000 |
2012/02/01 | 1,471 | 1,471 | 1,412 | 1,416 | 418,400 |
2012/01/31 | 1,489 | 1,489 | 1,461 | 1,479 | 456,300 |
2012/01/30 | 1,499 | 1,509 | 1,480 | 1,493 | 259,900 |
2012/01/27 | 1,500 | 1,515 | 1,488 | 1,509 | 279,800 |
2012/01/26 | 1,481 | 1,518 | 1,480 | 1,501 | 303,600 |
2012/01/25 | 1,465 | 1,490 | 1,459 | 1,480 | 338,900 |
2012/01/24 | 1,493 | 1,493 | 1,461 | 1,466 | 323,200 |
2012/01/23 | 1,485 | 1,500 | 1,468 | 1,493 | 241,800 |
2012/01/20 | 1,495 | 1,505 | 1,468 | 1,484 | 324,400 |
2012/01/19 | 1,489 | 1,500 | 1,464 | 1,470 | 235,200 |
2012/01/18 | 1,474 | 1,518 | 1,465 | 1,488 | 386,200 |
2012/01/17 | 1,451 | 1,473 | 1,451 | 1,471 | 302,400 |
2012/01/16 | 1,468 | 1,468 | 1,434 | 1,449 | 245,900 |
2012/01/13 | 1,471 | 1,480 | 1,452 | 1,471 | 244,300 |
2012/01/12 | 1,453 | 1,470 | 1,436 | 1,470 | 342,000 |
2012/01/11 | 1,471 | 1,487 | 1,445 | 1,456 | 496,400 |
2012/01/10 | 1,443 | 1,501 | 1,442 | 1,479 | 769,100 |
2012/01/06 | 1,440 | 1,445 | 1,411 | 1,443 | 347,700 |
2012/01/05 | 1,482 | 1,484 | 1,442 | 1,446 | 216,400 |
2012/01/04 | 1,455 | 1,481 | 1,450 | 1,474 | 396,700 |