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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,574 | 1,574 | 1,540 | 1,540 | 363,900 |
| 2014/12/29 | 1,555 | 1,578 | 1,538 | 1,562 | 419,800 |
| 2014/12/26 | 1,538 | 1,560 | 1,536 | 1,557 | 234,300 |
| 2014/12/25 | 1,556 | 1,563 | 1,532 | 1,538 | 346,500 |
| 2014/12/24 | 1,554 | 1,564 | 1,548 | 1,555 | 414,400 |
| 2014/12/22 | 1,541 | 1,551 | 1,534 | 1,543 | 341,300 |
| 2014/12/19 | 1,537 | 1,557 | 1,522 | 1,543 | 606,600 |
| 2014/12/18 | 1,520 | 1,547 | 1,496 | 1,524 | 771,600 |
| 2014/12/17 | 1,494 | 1,511 | 1,490 | 1,498 | 517,300 |
| 2014/12/16 | 1,496 | 1,517 | 1,492 | 1,494 | 501,200 |
| 2014/12/15 | 1,523 | 1,536 | 1,505 | 1,505 | 467,000 |
| 2014/12/12 | 1,519 | 1,554 | 1,519 | 1,538 | 844,000 |
| 2014/12/11 | 1,530 | 1,545 | 1,521 | 1,532 | 513,900 |
| 2014/12/10 | 1,565 | 1,596 | 1,558 | 1,566 | 454,500 |
| 2014/12/09 | 1,550 | 1,584 | 1,550 | 1,583 | 388,800 |
| 2014/12/08 | 1,580 | 1,592 | 1,568 | 1,570 | 412,500 |
| 2014/12/05 | 1,569 | 1,581 | 1,566 | 1,580 | 481,500 |
| 2014/12/04 | 1,570 | 1,586 | 1,562 | 1,568 | 427,500 |
| 2014/12/03 | 1,548 | 1,576 | 1,546 | 1,555 | 435,300 |
| 2014/12/02 | 1,522 | 1,562 | 1,520 | 1,559 | 684,000 |
| 2014/12/01 | 1,520 | 1,548 | 1,517 | 1,522 | 418,100 |
| 2014/11/28 | 1,507 | 1,530 | 1,505 | 1,519 | 446,200 |
| 2014/11/27 | 1,543 | 1,547 | 1,507 | 1,507 | 443,600 |
| 2014/11/26 | 1,545 | 1,569 | 1,541 | 1,550 | 404,600 |
| 2014/11/25 | 1,580 | 1,590 | 1,538 | 1,557 | 971,600 |
| 2014/11/21 | 1,560 | 1,570 | 1,534 | 1,560 | 596,600 |
| 2014/11/20 | 1,568 | 1,589 | 1,553 | 1,554 | 419,900 |
| 2014/11/19 | 1,568 | 1,584 | 1,561 | 1,572 | 511,800 |
| 2014/11/18 | 1,542 | 1,565 | 1,536 | 1,558 | 399,400 |
| 2014/11/17 | 1,560 | 1,566 | 1,520 | 1,521 | 561,300 |
| 2014/11/14 | 1,560 | 1,575 | 1,551 | 1,575 | 532,000 |
| 2014/11/13 | 1,533 | 1,553 | 1,526 | 1,540 | 585,500 |
| 2014/11/12 | 1,542 | 1,558 | 1,539 | 1,543 | 694,600 |
| 2014/11/11 | 1,512 | 1,545 | 1,506 | 1,539 | 417,200 |
| 2014/11/10 | 1,530 | 1,548 | 1,521 | 1,530 | 197,800 |
| 2014/11/07 | 1,533 | 1,550 | 1,523 | 1,546 | 414,800 |
| 2014/11/06 | 1,558 | 1,563 | 1,507 | 1,516 | 620,000 |
| 2014/11/05 | 1,513 | 1,558 | 1,511 | 1,557 | 775,600 |
| 2014/11/04 | 1,530 | 1,530 | 1,513 | 1,523 | 921,100 |
| 2014/10/31 | 1,448 | 1,492 | 1,439 | 1,488 | 824,400 |
| 2014/10/30 | 1,426 | 1,447 | 1,421 | 1,436 | 451,900 |
| 2014/10/29 | 1,419 | 1,439 | 1,412 | 1,429 | 472,000 |
| 2014/10/28 | 1,395 | 1,417 | 1,395 | 1,414 | 350,900 |
| 2014/10/27 | 1,363 | 1,409 | 1,363 | 1,402 | 378,600 |
| 2014/10/24 | 1,370 | 1,375 | 1,351 | 1,362 | 214,900 |
| 2014/10/23 | 1,367 | 1,367 | 1,346 | 1,357 | 268,400 |
| 2014/10/22 | 1,352 | 1,367 | 1,343 | 1,364 | 275,500 |
| 2014/10/21 | 1,347 | 1,351 | 1,324 | 1,335 | 337,000 |
| 2014/10/20 | 1,339 | 1,349 | 1,324 | 1,347 | 335,400 |
| 2014/10/17 | 1,314 | 1,325 | 1,300 | 1,307 | 503,600 |
| 2014/10/16 | 1,320 | 1,334 | 1,312 | 1,314 | 402,200 |
| 2014/10/15 | 1,352 | 1,369 | 1,343 | 1,350 | 409,600 |
| 2014/10/14 | 1,354 | 1,371 | 1,348 | 1,354 | 510,500 |
| 2014/10/10 | 1,361 | 1,384 | 1,358 | 1,374 | 513,600 |
| 2014/10/09 | 1,365 | 1,387 | 1,364 | 1,378 | 528,500 |
| 2014/10/08 | 1,361 | 1,380 | 1,360 | 1,366 | 481,300 |
| 2014/10/07 | 1,384 | 1,405 | 1,380 | 1,383 | 367,900 |
| 2014/10/06 | 1,402 | 1,403 | 1,379 | 1,379 | 377,500 |
| 2014/10/03 | 1,380 | 1,397 | 1,376 | 1,382 | 318,200 |
| 2014/10/02 | 1,424 | 1,429 | 1,388 | 1,392 | 449,800 |
| 2014/10/01 | 1,442 | 1,455 | 1,436 | 1,436 | 254,400 |
| 2014/09/30 | 1,453 | 1,460 | 1,435 | 1,441 | 381,600 |
| 2014/09/29 | 1,455 | 1,466 | 1,448 | 1,462 | 252,600 |
| 2014/09/26 | 1,433 | 1,454 | 1,427 | 1,453 | 463,500 |
| 2014/09/25 | 1,466 | 1,473 | 1,452 | 1,473 | 405,100 |
| 2014/09/24 | 1,454 | 1,461 | 1,446 | 1,461 | 303,800 |
| 2014/09/22 | 1,456 | 1,468 | 1,450 | 1,454 | 272,100 |
| 2014/09/19 | 1,465 | 1,470 | 1,453 | 1,458 | 433,600 |
| 2014/09/18 | 1,450 | 1,464 | 1,445 | 1,456 | 353,200 |
| 2014/09/17 | 1,455 | 1,467 | 1,444 | 1,444 | 506,200 |
| 2014/09/16 | 1,445 | 1,454 | 1,438 | 1,451 | 435,400 |
| 2014/09/12 | 1,435 | 1,442 | 1,431 | 1,441 | 528,900 |
| 2014/09/11 | 1,440 | 1,444 | 1,428 | 1,434 | 373,800 |
| 2014/09/10 | 1,410 | 1,434 | 1,409 | 1,430 | 481,800 |
| 2014/09/09 | 1,411 | 1,418 | 1,407 | 1,407 | 358,900 |
| 2014/09/08 | 1,393 | 1,409 | 1,385 | 1,409 | 648,300 |
| 2014/09/05 | 1,379 | 1,383 | 1,367 | 1,367 | 275,700 |
| 2014/09/04 | 1,365 | 1,387 | 1,363 | 1,378 | 395,800 |
| 2014/09/03 | 1,365 | 1,375 | 1,362 | 1,369 | 214,000 |
| 2014/09/02 | 1,348 | 1,373 | 1,348 | 1,364 | 333,700 |
| 2014/09/01 | 1,345 | 1,358 | 1,345 | 1,351 | 134,500 |
| 2014/08/29 | 1,347 | 1,363 | 1,346 | 1,347 | 255,200 |
| 2014/08/28 | 1,355 | 1,360 | 1,348 | 1,353 | 296,300 |
| 2014/08/27 | 1,361 | 1,372 | 1,355 | 1,366 | 304,500 |
| 2014/08/26 | 1,377 | 1,377 | 1,358 | 1,361 | 291,200 |
| 2014/08/25 | 1,378 | 1,378 | 1,367 | 1,374 | 369,400 |
| 2014/08/22 | 1,371 | 1,379 | 1,365 | 1,368 | 315,900 |
| 2014/08/21 | 1,366 | 1,374 | 1,350 | 1,371 | 384,100 |
| 2014/08/20 | 1,382 | 1,383 | 1,363 | 1,363 | 332,400 |
| 2014/08/19 | 1,367 | 1,390 | 1,367 | 1,379 | 351,200 |
| 2014/08/18 | 1,357 | 1,369 | 1,356 | 1,360 | 154,200 |
| 2014/08/15 | 1,354 | 1,365 | 1,352 | 1,364 | 254,800 |
| 2014/08/14 | 1,353 | 1,358 | 1,345 | 1,356 | 285,200 |
| 2014/08/13 | 1,360 | 1,372 | 1,350 | 1,353 | 391,200 |
| 2014/08/12 | 1,355 | 1,375 | 1,347 | 1,373 | 522,700 |
| 2014/08/11 | 1,357 | 1,358 | 1,342 | 1,345 | 314,900 |
| 2014/08/08 | 1,349 | 1,369 | 1,332 | 1,334 | 635,300 |
| 2014/08/07 | 1,352 | 1,354 | 1,324 | 1,349 | 560,300 |
| 2014/08/06 | 1,352 | 1,363 | 1,336 | 1,342 | 434,600 |
| 2014/08/05 | 1,358 | 1,369 | 1,350 | 1,352 | 344,000 |
| 2014/08/04 | 1,349 | 1,370 | 1,340 | 1,358 | 468,800 |
| 2014/08/01 | 1,344 | 1,363 | 1,343 | 1,357 | 521,300 |
| 2014/07/31 | 1,350 | 1,357 | 1,339 | 1,344 | 443,000 |
| 2014/07/30 | 1,332 | 1,341 | 1,325 | 1,335 | 267,800 |
| 2014/07/29 | 1,331 | 1,338 | 1,330 | 1,332 | 171,500 |
| 2014/07/28 | 1,342 | 1,342 | 1,324 | 1,330 | 296,200 |
| 2014/07/25 | 1,333 | 1,340 | 1,328 | 1,336 | 420,600 |
| 2014/07/24 | 1,344 | 1,344 | 1,325 | 1,333 | 468,500 |
| 2014/07/23 | 1,348 | 1,348 | 1,334 | 1,340 | 338,600 |
| 2014/07/22 | 1,339 | 1,344 | 1,328 | 1,338 | 355,400 |
| 2014/07/18 | 1,317 | 1,333 | 1,316 | 1,319 | 322,800 |
| 2014/07/17 | 1,344 | 1,353 | 1,335 | 1,335 | 409,000 |
| 2014/07/16 | 1,333 | 1,355 | 1,333 | 1,351 | 453,100 |
| 2014/07/15 | 1,328 | 1,341 | 1,325 | 1,333 | 292,100 |
| 2014/07/14 | 1,306 | 1,330 | 1,304 | 1,328 | 258,800 |
| 2014/07/11 | 1,304 | 1,314 | 1,298 | 1,306 | 291,000 |
| 2014/07/10 | 1,345 | 1,348 | 1,319 | 1,320 | 307,600 |
| 2014/07/09 | 1,349 | 1,353 | 1,333 | 1,340 | 287,700 |
| 2014/07/08 | 1,359 | 1,369 | 1,347 | 1,363 | 434,400 |
| 2014/07/07 | 1,367 | 1,369 | 1,352 | 1,361 | 239,400 |
| 2014/07/04 | 1,368 | 1,369 | 1,348 | 1,363 | 354,900 |
| 2014/07/03 | 1,346 | 1,370 | 1,335 | 1,368 | 478,300 |
| 2014/07/02 | 1,347 | 1,349 | 1,333 | 1,339 | 372,600 |
| 2014/07/01 | 1,343 | 1,350 | 1,337 | 1,344 | 312,600 |
| 2014/06/30 | 1,327 | 1,345 | 1,313 | 1,343 | 696,000 |
| 2014/06/27 | 1,320 | 1,335 | 1,308 | 1,327 | 393,400 |
| 2014/06/26 | 1,325 | 1,338 | 1,318 | 1,327 | 283,200 |
| 2014/06/25 | 1,323 | 1,336 | 1,316 | 1,320 | 281,800 |
| 2014/06/24 | 1,323 | 1,332 | 1,303 | 1,325 | 517,800 |
| 2014/06/23 | 1,328 | 1,328 | 1,314 | 1,321 | 263,400 |
| 2014/06/20 | 1,329 | 1,338 | 1,318 | 1,323 | 553,100 |
| 2014/06/19 | 1,313 | 1,335 | 1,306 | 1,329 | 431,000 |
| 2014/06/18 | 1,308 | 1,316 | 1,302 | 1,313 | 296,300 |
| 2014/06/17 | 1,292 | 1,309 | 1,291 | 1,306 | 370,300 |
| 2014/06/16 | 1,293 | 1,300 | 1,284 | 1,291 | 270,900 |
| 2014/06/13 | 1,290 | 1,307 | 1,288 | 1,303 | 499,400 |
| 2014/06/12 | 1,288 | 1,311 | 1,288 | 1,306 | 240,000 |
| 2014/06/11 | 1,285 | 1,312 | 1,285 | 1,308 | 339,400 |
| 2014/06/10 | 1,304 | 1,309 | 1,291 | 1,296 | 318,000 |
| 2014/06/09 | 1,313 | 1,317 | 1,294 | 1,297 | 272,900 |
| 2014/06/06 | 1,321 | 1,323 | 1,305 | 1,314 | 437,600 |
| 2014/06/05 | 1,325 | 1,332 | 1,315 | 1,326 | 473,700 |
| 2014/06/04 | 1,308 | 1,326 | 1,298 | 1,321 | 460,800 |
| 2014/06/03 | 1,324 | 1,325 | 1,309 | 1,316 | 422,100 |
| 2014/06/02 | 1,319 | 1,326 | 1,303 | 1,316 | 291,400 |
| 2014/05/30 | 1,292 | 1,322 | 1,277 | 1,308 | 719,400 |
| 2014/05/29 | 1,295 | 1,306 | 1,289 | 1,292 | 228,300 |
| 2014/05/28 | 1,296 | 1,309 | 1,295 | 1,305 | 353,300 |
| 2014/05/27 | 1,290 | 1,319 | 1,290 | 1,293 | 469,800 |
| 2014/05/26 | 1,285 | 1,295 | 1,281 | 1,293 | 331,900 |
| 2014/05/23 | 1,265 | 1,287 | 1,258 | 1,278 | 385,800 |
| 2014/05/22 | 1,266 | 1,269 | 1,245 | 1,251 | 362,500 |
| 2014/05/21 | 1,270 | 1,277 | 1,257 | 1,266 | 252,400 |
| 2014/05/20 | 1,250 | 1,278 | 1,250 | 1,273 | 316,900 |
| 2014/05/19 | 1,253 | 1,267 | 1,249 | 1,250 | 327,700 |
| 2014/05/16 | 1,252 | 1,254 | 1,238 | 1,249 | 383,200 |
| 2014/05/15 | 1,266 | 1,282 | 1,236 | 1,282 | 502,100 |
| 2014/05/14 | 1,268 | 1,280 | 1,261 | 1,280 | 211,800 |
| 2014/05/13 | 1,270 | 1,278 | 1,254 | 1,270 | 441,200 |
| 2014/05/12 | 1,258 | 1,275 | 1,245 | 1,245 | 467,900 |
| 2014/05/09 | 1,231 | 1,268 | 1,227 | 1,257 | 339,500 |
| 2014/05/08 | 1,220 | 1,245 | 1,214 | 1,239 | 653,700 |
| 2014/05/07 | 1,231 | 1,236 | 1,204 | 1,209 | 873,600 |
| 2014/05/02 | 1,280 | 1,288 | 1,253 | 1,257 | 455,200 |
| 2014/05/01 | 1,269 | 1,293 | 1,262 | 1,279 | 644,600 |
| 2014/04/30 | 1,259 | 1,282 | 1,255 | 1,268 | 572,400 |
| 2014/04/28 | 1,222 | 1,251 | 1,213 | 1,247 | 702,200 |
| 2014/04/25 | 1,230 | 1,270 | 1,196 | 1,196 | 1,210,600 |
| 2014/04/24 | 1,257 | 1,260 | 1,236 | 1,240 | 225,800 |
| 2014/04/23 | 1,265 | 1,269 | 1,241 | 1,252 | 292,300 |
| 2014/04/22 | 1,269 | 1,276 | 1,254 | 1,254 | 245,300 |
| 2014/04/21 | 1,260 | 1,268 | 1,252 | 1,257 | 183,900 |
| 2014/04/18 | 1,260 | 1,268 | 1,238 | 1,254 | 211,300 |
| 2014/04/17 | 1,246 | 1,271 | 1,246 | 1,253 | 412,200 |
| 2014/04/16 | 1,218 | 1,244 | 1,211 | 1,244 | 460,200 |
| 2014/04/15 | 1,210 | 1,215 | 1,192 | 1,209 | 435,400 |
| 2014/04/14 | 1,205 | 1,220 | 1,191 | 1,192 | 392,900 |
| 2014/04/11 | 1,186 | 1,227 | 1,177 | 1,220 | 524,800 |
| 2014/04/10 | 1,227 | 1,239 | 1,197 | 1,197 | 511,300 |
| 2014/04/09 | 1,220 | 1,223 | 1,194 | 1,207 | 670,500 |
| 2014/04/08 | 1,260 | 1,262 | 1,229 | 1,237 | 455,600 |
| 2014/04/07 | 1,277 | 1,286 | 1,264 | 1,268 | 241,300 |
| 2014/04/04 | 1,295 | 1,297 | 1,278 | 1,281 | 359,200 |
| 2014/04/03 | 1,304 | 1,306 | 1,285 | 1,295 | 370,000 |
| 2014/04/02 | 1,308 | 1,310 | 1,286 | 1,294 | 597,800 |
| 2014/04/01 | 1,337 | 1,337 | 1,283 | 1,316 | 606,900 |
| 2014/03/31 | 1,338 | 1,341 | 1,310 | 1,339 | 498,600 |
| 2014/03/28 | 1,323 | 1,333 | 1,311 | 1,329 | 524,100 |
| 2014/03/27 | 1,300 | 1,338 | 1,293 | 1,335 | 698,900 |
| 2014/03/26 | 1,315 | 1,329 | 1,303 | 1,318 | 740,100 |
| 2014/03/25 | 1,239 | 1,325 | 1,234 | 1,305 | 987,400 |
| 2014/03/24 | 1,248 | 1,309 | 1,244 | 1,299 | 865,400 |
| 2014/03/20 | 1,288 | 1,288 | 1,251 | 1,252 | 947,000 |
| 2014/03/19 | 1,290 | 1,298 | 1,280 | 1,283 | 627,700 |
| 2014/03/18 | 1,300 | 1,300 | 1,281 | 1,286 | 288,200 |
| 2014/03/17 | 1,283 | 1,288 | 1,272 | 1,277 | 412,500 |
| 2014/03/14 | 1,321 | 1,324 | 1,281 | 1,282 | 993,100 |
| 2014/03/13 | 1,357 | 1,372 | 1,344 | 1,351 | 449,100 |
| 2014/03/12 | 1,361 | 1,373 | 1,355 | 1,361 | 556,500 |
| 2014/03/11 | 1,363 | 1,381 | 1,360 | 1,375 | 546,800 |
| 2014/03/10 | 1,365 | 1,365 | 1,341 | 1,356 | 588,700 |
| 2014/03/07 | 1,358 | 1,367 | 1,347 | 1,365 | 641,800 |
| 2014/03/06 | 1,333 | 1,357 | 1,331 | 1,355 | 794,200 |
| 2014/03/05 | 1,339 | 1,349 | 1,320 | 1,331 | 653,700 |
| 2014/03/04 | 1,310 | 1,334 | 1,301 | 1,333 | 456,900 |
| 2014/03/03 | 1,293 | 1,316 | 1,281 | 1,313 | 455,300 |
| 2014/02/28 | 1,327 | 1,330 | 1,300 | 1,307 | 482,900 |
| 2014/02/27 | 1,326 | 1,336 | 1,310 | 1,319 | 378,800 |
| 2014/02/26 | 1,327 | 1,342 | 1,316 | 1,333 | 464,200 |
| 2014/02/25 | 1,349 | 1,349 | 1,333 | 1,343 | 359,000 |
| 2014/02/24 | 1,316 | 1,346 | 1,306 | 1,335 | 550,500 |
| 2014/02/21 | 1,277 | 1,318 | 1,277 | 1,314 | 447,100 |
| 2014/02/20 | 1,293 | 1,293 | 1,272 | 1,277 | 296,000 |
| 2014/02/19 | 1,300 | 1,303 | 1,281 | 1,293 | 313,500 |
| 2014/02/18 | 1,286 | 1,304 | 1,278 | 1,295 | 577,900 |
| 2014/02/17 | 1,260 | 1,282 | 1,246 | 1,277 | 489,700 |
| 2014/02/14 | 1,286 | 1,309 | 1,256 | 1,265 | 527,900 |
| 2014/02/13 | 1,309 | 1,323 | 1,287 | 1,292 | 430,700 |
| 2014/02/12 | 1,285 | 1,310 | 1,272 | 1,304 | 585,600 |
| 2014/02/10 | 1,290 | 1,292 | 1,247 | 1,272 | 674,300 |
| 2014/02/07 | 1,227 | 1,270 | 1,227 | 1,268 | 636,200 |
| 2014/02/06 | 1,206 | 1,221 | 1,193 | 1,207 | 671,200 |
| 2014/02/05 | 1,205 | 1,221 | 1,186 | 1,206 | 854,600 |
| 2014/02/04 | 1,230 | 1,234 | 1,182 | 1,195 | 924,800 |
| 2014/02/03 | 1,247 | 1,275 | 1,244 | 1,248 | 765,000 |
| 2014/01/31 | 1,275 | 1,280 | 1,241 | 1,257 | 571,900 |
| 2014/01/30 | 1,281 | 1,285 | 1,238 | 1,240 | 805,500 |
| 2014/01/29 | 1,275 | 1,301 | 1,260 | 1,285 | 864,300 |
| 2014/01/28 | 1,300 | 1,307 | 1,273 | 1,274 | 826,500 |
| 2014/01/27 | 1,326 | 1,334 | 1,297 | 1,297 | 754,300 |
| 2014/01/24 | 1,345 | 1,362 | 1,342 | 1,346 | 606,400 |
| 2014/01/23 | 1,386 | 1,389 | 1,360 | 1,360 | 515,700 |
| 2014/01/22 | 1,375 | 1,387 | 1,369 | 1,382 | 354,100 |
| 2014/01/21 | 1,379 | 1,383 | 1,369 | 1,375 | 284,100 |
| 2014/01/20 | 1,363 | 1,375 | 1,357 | 1,374 | 262,800 |
| 2014/01/17 | 1,365 | 1,370 | 1,357 | 1,363 | 396,800 |
| 2014/01/16 | 1,364 | 1,381 | 1,361 | 1,365 | 414,200 |
| 2014/01/15 | 1,358 | 1,369 | 1,335 | 1,357 | 833,300 |
| 2014/01/14 | 1,389 | 1,395 | 1,347 | 1,356 | 879,800 |
| 2014/01/10 | 1,396 | 1,400 | 1,384 | 1,395 | 431,400 |
| 2014/01/09 | 1,410 | 1,414 | 1,392 | 1,412 | 398,800 |
| 2014/01/08 | 1,407 | 1,415 | 1,392 | 1,415 | 315,500 |
| 2014/01/07 | 1,419 | 1,425 | 1,388 | 1,400 | 384,100 |
| 2014/01/06 | 1,428 | 1,443 | 1,415 | 1,425 | 349,000 |