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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,320 | 1,320 | 1,308 | 1,310 | 525,300 |
| 2016/12/29 | 1,344 | 1,345 | 1,322 | 1,323 | 720,100 |
| 2016/12/28 | 1,351 | 1,355 | 1,341 | 1,343 | 455,700 |
| 2016/12/27 | 1,346 | 1,351 | 1,337 | 1,345 | 489,300 |
| 2016/12/26 | 1,361 | 1,363 | 1,350 | 1,350 | 358,200 |
| 2016/12/22 | 1,367 | 1,372 | 1,347 | 1,353 | 853,000 |
| 2016/12/21 | 1,390 | 1,396 | 1,374 | 1,379 | 520,400 |
| 2016/12/20 | 1,405 | 1,412 | 1,391 | 1,395 | 806,900 |
| 2016/12/19 | 1,393 | 1,407 | 1,383 | 1,405 | 682,400 |
| 2016/12/16 | 1,404 | 1,415 | 1,372 | 1,383 | 930,800 |
| 2016/12/15 | 1,371 | 1,396 | 1,359 | 1,390 | 1,411,500 |
| 2016/12/14 | 1,376 | 1,387 | 1,365 | 1,372 | 1,034,700 |
| 2016/12/13 | 1,351 | 1,366 | 1,334 | 1,364 | 1,076,700 |
| 2016/12/12 | 1,356 | 1,368 | 1,345 | 1,353 | 906,800 |
| 2016/12/09 | 1,336 | 1,345 | 1,323 | 1,343 | 1,262,500 |
| 2016/12/08 | 1,303 | 1,336 | 1,302 | 1,329 | 1,665,900 |
| 2016/12/07 | 1,261 | 1,303 | 1,257 | 1,303 | 1,147,200 |
| 2016/12/06 | 1,229 | 1,263 | 1,223 | 1,261 | 1,181,600 |
| 2016/12/05 | 1,236 | 1,240 | 1,217 | 1,220 | 585,700 |
| 2016/12/02 | 1,232 | 1,246 | 1,224 | 1,238 | 706,800 |
| 2016/12/01 | 1,268 | 1,268 | 1,233 | 1,237 | 922,900 |
| 2016/11/30 | 1,248 | 1,263 | 1,235 | 1,238 | 1,603,800 |
| 2016/11/29 | 1,209 | 1,240 | 1,209 | 1,238 | 579,100 |
| 2016/11/28 | 1,207 | 1,237 | 1,202 | 1,233 | 748,100 |
| 2016/11/25 | 1,198 | 1,207 | 1,191 | 1,205 | 769,100 |
| 2016/11/24 | 1,179 | 1,197 | 1,172 | 1,196 | 889,800 |
| 2016/11/22 | 1,173 | 1,180 | 1,165 | 1,175 | 612,000 |
| 2016/11/21 | 1,178 | 1,183 | 1,173 | 1,176 | 505,400 |
| 2016/11/18 | 1,181 | 1,184 | 1,172 | 1,172 | 661,700 |
| 2016/11/17 | 1,178 | 1,187 | 1,173 | 1,180 | 669,800 |
| 2016/11/16 | 1,177 | 1,182 | 1,168 | 1,178 | 709,100 |
| 2016/11/15 | 1,160 | 1,164 | 1,150 | 1,161 | 622,300 |
| 2016/11/14 | 1,166 | 1,175 | 1,152 | 1,153 | 549,700 |
| 2016/11/11 | 1,174 | 1,174 | 1,146 | 1,150 | 888,900 |
| 2016/11/10 | 1,183 | 1,188 | 1,163 | 1,173 | 727,200 |
| 2016/11/09 | 1,180 | 1,186 | 1,132 | 1,142 | 1,100,300 |
| 2016/11/08 | 1,172 | 1,175 | 1,163 | 1,168 | 541,700 |
| 2016/11/07 | 1,170 | 1,183 | 1,164 | 1,166 | 643,600 |
| 2016/11/04 | 1,172 | 1,173 | 1,158 | 1,159 | 787,500 |
| 2016/11/02 | 1,193 | 1,195 | 1,180 | 1,183 | 919,200 |
| 2016/11/01 | 1,199 | 1,211 | 1,189 | 1,209 | 766,500 |
| 2016/10/31 | 1,208 | 1,208 | 1,191 | 1,193 | 1,001,300 |
| 2016/10/28 | 1,232 | 1,245 | 1,217 | 1,219 | 1,055,500 |
| 2016/10/27 | 1,247 | 1,248 | 1,232 | 1,237 | 442,000 |
| 2016/10/26 | 1,239 | 1,247 | 1,230 | 1,244 | 624,100 |
| 2016/10/25 | 1,226 | 1,243 | 1,225 | 1,231 | 539,100 |
| 2016/10/24 | 1,228 | 1,231 | 1,210 | 1,218 | 457,400 |
| 2016/10/21 | 1,223 | 1,233 | 1,218 | 1,223 | 449,600 |
| 2016/10/20 | 1,211 | 1,217 | 1,204 | 1,213 | 572,200 |
| 2016/10/19 | 1,207 | 1,215 | 1,202 | 1,207 | 463,700 |
| 2016/10/18 | 1,199 | 1,209 | 1,196 | 1,204 | 464,900 |
| 2016/10/17 | 1,184 | 1,198 | 1,177 | 1,195 | 702,100 |
| 2016/10/14 | 1,192 | 1,197 | 1,182 | 1,194 | 380,200 |
| 2016/10/13 | 1,198 | 1,207 | 1,184 | 1,189 | 460,400 |
| 2016/10/12 | 1,193 | 1,205 | 1,189 | 1,189 | 455,700 |
| 2016/10/11 | 1,197 | 1,208 | 1,193 | 1,199 | 373,300 |
| 2016/10/07 | 1,210 | 1,212 | 1,190 | 1,197 | 580,900 |
| 2016/10/06 | 1,210 | 1,214 | 1,202 | 1,211 | 526,000 |
| 2016/10/05 | 1,210 | 1,216 | 1,196 | 1,201 | 696,700 |
| 2016/10/04 | 1,230 | 1,237 | 1,209 | 1,216 | 663,900 |
| 2016/10/03 | 1,240 | 1,251 | 1,200 | 1,234 | 651,300 |
| 2016/09/30 | 1,253 | 1,253 | 1,223 | 1,227 | 576,100 |
| 2016/09/29 | 1,278 | 1,279 | 1,260 | 1,268 | 574,500 |
| 2016/09/28 | 1,294 | 1,294 | 1,253 | 1,271 | 785,500 |
| 2016/09/27 | 1,273 | 1,312 | 1,262 | 1,312 | 806,200 |
| 2016/09/26 | 1,298 | 1,301 | 1,282 | 1,283 | 587,200 |
| 2016/09/23 | 1,321 | 1,322 | 1,298 | 1,304 | 652,300 |
| 2016/09/21 | 1,278 | 1,324 | 1,267 | 1,322 | 984,700 |
| 2016/09/20 | 1,239 | 1,279 | 1,239 | 1,276 | 783,800 |
| 2016/09/16 | 1,229 | 1,249 | 1,228 | 1,248 | 715,700 |
| 2016/09/15 | 1,262 | 1,263 | 1,227 | 1,229 | 1,024,700 |
| 2016/09/14 | 1,274 | 1,286 | 1,266 | 1,277 | 525,600 |
| 2016/09/13 | 1,301 | 1,304 | 1,281 | 1,284 | 578,600 |
| 2016/09/12 | 1,280 | 1,293 | 1,273 | 1,292 | 492,100 |
| 2016/09/09 | 1,296 | 1,305 | 1,287 | 1,297 | 569,900 |
| 2016/09/08 | 1,300 | 1,305 | 1,286 | 1,305 | 528,900 |
| 2016/09/07 | 1,280 | 1,300 | 1,272 | 1,297 | 750,000 |
| 2016/09/06 | 1,269 | 1,277 | 1,260 | 1,277 | 491,900 |
| 2016/09/05 | 1,266 | 1,291 | 1,265 | 1,280 | 555,900 |
| 2016/09/02 | 1,237 | 1,256 | 1,227 | 1,256 | 666,600 |
| 2016/09/01 | 1,232 | 1,243 | 1,223 | 1,235 | 646,700 |
| 2016/08/31 | 1,225 | 1,236 | 1,206 | 1,236 | 604,700 |
| 2016/08/30 | 1,191 | 1,213 | 1,184 | 1,209 | 545,400 |
| 2016/08/29 | 1,195 | 1,197 | 1,181 | 1,194 | 452,300 |
| 2016/08/26 | 1,189 | 1,189 | 1,168 | 1,168 | 358,500 |
| 2016/08/25 | 1,201 | 1,206 | 1,178 | 1,187 | 452,200 |
| 2016/08/24 | 1,191 | 1,218 | 1,191 | 1,193 | 645,200 |
| 2016/08/23 | 1,163 | 1,184 | 1,161 | 1,184 | 677,100 |
| 2016/08/22 | 1,154 | 1,163 | 1,147 | 1,163 | 447,800 |
| 2016/08/19 | 1,153 | 1,158 | 1,144 | 1,154 | 352,400 |
| 2016/08/18 | 1,190 | 1,192 | 1,150 | 1,152 | 758,500 |
| 2016/08/17 | 1,173 | 1,194 | 1,165 | 1,192 | 834,900 |
| 2016/08/16 | 1,187 | 1,193 | 1,171 | 1,173 | 496,500 |
| 2016/08/15 | 1,180 | 1,200 | 1,180 | 1,188 | 556,500 |
| 2016/08/12 | 1,165 | 1,192 | 1,163 | 1,191 | 647,800 |
| 2016/08/10 | 1,173 | 1,176 | 1,148 | 1,153 | 582,400 |
| 2016/08/09 | 1,166 | 1,176 | 1,164 | 1,171 | 511,700 |
| 2016/08/08 | 1,175 | 1,180 | 1,160 | 1,172 | 582,800 |
| 2016/08/05 | 1,165 | 1,181 | 1,161 | 1,166 | 445,000 |
| 2016/08/04 | 1,150 | 1,172 | 1,147 | 1,172 | 700,200 |
| 2016/08/03 | 1,156 | 1,156 | 1,140 | 1,143 | 547,300 |
| 2016/08/02 | 1,184 | 1,191 | 1,174 | 1,174 | 695,700 |
| 2016/08/01 | 1,200 | 1,206 | 1,180 | 1,192 | 950,100 |
| 2016/07/29 | 1,250 | 1,253 | 1,195 | 1,220 | 1,557,700 |
| 2016/07/28 | 1,280 | 1,285 | 1,261 | 1,266 | 441,200 |
| 2016/07/27 | 1,316 | 1,328 | 1,288 | 1,296 | 535,100 |
| 2016/07/26 | 1,319 | 1,320 | 1,288 | 1,292 | 485,800 |
| 2016/07/25 | 1,310 | 1,324 | 1,309 | 1,314 | 437,500 |
| 2016/07/22 | 1,300 | 1,312 | 1,284 | 1,295 | 458,300 |
| 2016/07/21 | 1,306 | 1,308 | 1,288 | 1,302 | 355,700 |
| 2016/07/20 | 1,300 | 1,305 | 1,284 | 1,296 | 570,500 |
| 2016/07/19 | 1,290 | 1,303 | 1,281 | 1,300 | 468,500 |
| 2016/07/15 | 1,276 | 1,288 | 1,268 | 1,273 | 421,500 |
| 2016/07/14 | 1,272 | 1,281 | 1,264 | 1,272 | 442,000 |
| 2016/07/13 | 1,285 | 1,288 | 1,269 | 1,272 | 413,000 |
| 2016/07/12 | 1,276 | 1,295 | 1,269 | 1,272 | 497,400 |
| 2016/07/11 | 1,271 | 1,278 | 1,259 | 1,259 | 440,400 |
| 2016/07/08 | 1,273 | 1,279 | 1,249 | 1,249 | 466,800 |
| 2016/07/07 | 1,265 | 1,284 | 1,261 | 1,277 | 360,200 |
| 2016/07/06 | 1,261 | 1,275 | 1,255 | 1,272 | 536,400 |
| 2016/07/05 | 1,275 | 1,283 | 1,270 | 1,277 | 261,300 |
| 2016/07/04 | 1,265 | 1,285 | 1,256 | 1,283 | 509,300 |
| 2016/07/01 | 1,284 | 1,285 | 1,254 | 1,266 | 811,200 |
| 2016/06/30 | 1,280 | 1,283 | 1,261 | 1,265 | 760,500 |
| 2016/06/29 | 1,290 | 1,290 | 1,249 | 1,274 | 885,100 |
| 2016/06/28 | 1,230 | 1,273 | 1,223 | 1,265 | 524,600 |
| 2016/06/27 | 1,238 | 1,251 | 1,205 | 1,248 | 696,300 |
| 2016/06/24 | 1,299 | 1,305 | 1,195 | 1,210 | 964,000 |
| 2016/06/23 | 1,283 | 1,292 | 1,273 | 1,289 | 629,800 |
| 2016/06/22 | 1,314 | 1,317 | 1,284 | 1,289 | 495,500 |
| 2016/06/21 | 1,323 | 1,337 | 1,307 | 1,322 | 540,200 |
| 2016/06/20 | 1,325 | 1,333 | 1,318 | 1,328 | 437,700 |
| 2016/06/17 | 1,290 | 1,321 | 1,290 | 1,308 | 1,120,700 |
| 2016/06/16 | 1,306 | 1,320 | 1,277 | 1,280 | 625,900 |
| 2016/06/15 | 1,323 | 1,326 | 1,304 | 1,313 | 511,600 |
| 2016/06/14 | 1,316 | 1,336 | 1,316 | 1,329 | 631,600 |
| 2016/06/13 | 1,349 | 1,356 | 1,323 | 1,323 | 457,500 |
| 2016/06/10 | 1,375 | 1,377 | 1,352 | 1,373 | 630,600 |
| 2016/06/09 | 1,355 | 1,380 | 1,354 | 1,369 | 414,700 |
| 2016/06/08 | 1,359 | 1,379 | 1,352 | 1,377 | 449,400 |
| 2016/06/07 | 1,329 | 1,364 | 1,323 | 1,363 | 591,900 |
| 2016/06/06 | 1,300 | 1,330 | 1,286 | 1,328 | 853,500 |
| 2016/06/03 | 1,320 | 1,328 | 1,307 | 1,311 | 441,500 |
| 2016/06/02 | 1,346 | 1,354 | 1,321 | 1,323 | 613,000 |
| 2016/06/01 | 1,372 | 1,372 | 1,350 | 1,353 | 470,600 |
| 2016/05/31 | 1,350 | 1,392 | 1,350 | 1,385 | 742,400 |
| 2016/05/30 | 1,360 | 1,360 | 1,342 | 1,360 | 510,800 |
| 2016/05/27 | 1,350 | 1,362 | 1,346 | 1,355 | 422,100 |
| 2016/05/26 | 1,367 | 1,370 | 1,350 | 1,354 | 647,600 |
| 2016/05/25 | 1,344 | 1,368 | 1,333 | 1,337 | 415,700 |
| 2016/05/24 | 1,339 | 1,345 | 1,327 | 1,331 | 466,500 |
| 2016/05/23 | 1,353 | 1,353 | 1,333 | 1,343 | 479,500 |
| 2016/05/20 | 1,355 | 1,367 | 1,346 | 1,361 | 533,000 |
| 2016/05/19 | 1,379 | 1,380 | 1,346 | 1,355 | 596,800 |
| 2016/05/18 | 1,378 | 1,391 | 1,367 | 1,378 | 361,400 |
| 2016/05/17 | 1,358 | 1,392 | 1,346 | 1,392 | 514,400 |
| 2016/05/16 | 1,380 | 1,382 | 1,354 | 1,358 | 538,200 |
| 2016/05/13 | 1,403 | 1,418 | 1,379 | 1,380 | 494,500 |
| 2016/05/12 | 1,392 | 1,405 | 1,386 | 1,403 | 500,600 |
| 2016/05/11 | 1,416 | 1,428 | 1,406 | 1,411 | 326,500 |
| 2016/05/10 | 1,379 | 1,419 | 1,372 | 1,412 | 588,800 |
| 2016/05/09 | 1,404 | 1,409 | 1,382 | 1,386 | 497,800 |
| 2016/05/06 | 1,400 | 1,425 | 1,382 | 1,393 | 803,200 |
| 2016/05/02 | 1,380 | 1,405 | 1,357 | 1,396 | 973,200 |
| 2016/04/28 | 1,457 | 1,502 | 1,422 | 1,436 | 1,601,200 |
| 2016/04/27 | 1,562 | 1,563 | 1,499 | 1,523 | 770,100 |
| 2016/04/26 | 1,547 | 1,560 | 1,536 | 1,558 | 518,500 |
| 2016/04/25 | 1,539 | 1,547 | 1,523 | 1,543 | 338,100 |
| 2016/04/22 | 1,533 | 1,555 | 1,524 | 1,538 | 469,900 |
| 2016/04/21 | 1,562 | 1,565 | 1,540 | 1,553 | 401,900 |
| 2016/04/20 | 1,535 | 1,562 | 1,529 | 1,542 | 449,500 |
| 2016/04/19 | 1,535 | 1,555 | 1,513 | 1,529 | 419,000 |
| 2016/04/18 | 1,500 | 1,525 | 1,500 | 1,502 | 343,200 |
| 2016/04/15 | 1,526 | 1,559 | 1,522 | 1,554 | 428,900 |
| 2016/04/14 | 1,512 | 1,553 | 1,485 | 1,553 | 686,100 |
| 2016/04/13 | 1,492 | 1,510 | 1,485 | 1,497 | 552,800 |
| 2016/04/12 | 1,493 | 1,519 | 1,486 | 1,487 | 459,900 |
| 2016/04/11 | 1,488 | 1,502 | 1,480 | 1,495 | 414,300 |
| 2016/04/08 | 1,475 | 1,518 | 1,453 | 1,498 | 850,100 |
| 2016/04/07 | 1,489 | 1,517 | 1,489 | 1,502 | 483,600 |
| 2016/04/06 | 1,489 | 1,526 | 1,461 | 1,505 | 819,000 |
| 2016/04/05 | 1,521 | 1,527 | 1,494 | 1,498 | 513,500 |
| 2016/04/04 | 1,523 | 1,559 | 1,521 | 1,532 | 597,300 |
| 2016/04/01 | 1,589 | 1,590 | 1,521 | 1,523 | 818,500 |
| 2016/03/31 | 1,599 | 1,601 | 1,577 | 1,593 | 707,900 |
| 2016/03/30 | 1,619 | 1,621 | 1,600 | 1,601 | 389,900 |
| 2016/03/29 | 1,602 | 1,622 | 1,593 | 1,619 | 484,100 |
| 2016/03/28 | 1,605 | 1,620 | 1,595 | 1,619 | 513,100 |
| 2016/03/25 | 1,582 | 1,598 | 1,573 | 1,593 | 419,400 |
| 2016/03/24 | 1,599 | 1,613 | 1,583 | 1,585 | 521,200 |
| 2016/03/23 | 1,567 | 1,596 | 1,564 | 1,588 | 437,700 |
| 2016/03/22 | 1,552 | 1,574 | 1,545 | 1,564 | 450,400 |
| 2016/03/18 | 1,551 | 1,572 | 1,527 | 1,535 | 646,900 |
| 2016/03/17 | 1,582 | 1,582 | 1,534 | 1,543 | 761,400 |
| 2016/03/16 | 1,584 | 1,598 | 1,571 | 1,576 | 536,800 |
| 2016/03/15 | 1,581 | 1,599 | 1,571 | 1,584 | 548,000 |
| 2016/03/14 | 1,574 | 1,585 | 1,561 | 1,575 | 453,100 |
| 2016/03/11 | 1,533 | 1,575 | 1,533 | 1,563 | 829,600 |
| 2016/03/10 | 1,589 | 1,593 | 1,528 | 1,564 | 1,241,400 |
| 2016/03/09 | 1,654 | 1,655 | 1,612 | 1,617 | 892,500 |
| 2016/03/08 | 1,695 | 1,696 | 1,669 | 1,682 | 624,000 |
| 2016/03/07 | 1,732 | 1,739 | 1,696 | 1,721 | 596,000 |
| 2016/03/04 | 1,710 | 1,741 | 1,687 | 1,741 | 694,000 |
| 2016/03/03 | 1,706 | 1,780 | 1,705 | 1,724 | 1,082,100 |
| 2016/03/02 | 1,720 | 1,728 | 1,692 | 1,726 | 577,500 |
| 2016/03/01 | 1,669 | 1,703 | 1,665 | 1,684 | 474,600 |
| 2016/02/29 | 1,726 | 1,735 | 1,682 | 1,682 | 539,300 |
| 2016/02/26 | 1,709 | 1,732 | 1,702 | 1,720 | 455,700 |
| 2016/02/25 | 1,658 | 1,711 | 1,657 | 1,703 | 630,100 |
| 2016/02/24 | 1,618 | 1,662 | 1,614 | 1,644 | 712,900 |
| 2016/02/23 | 1,649 | 1,656 | 1,623 | 1,629 | 408,900 |
| 2016/02/22 | 1,658 | 1,658 | 1,619 | 1,640 | 508,800 |
| 2016/02/19 | 1,666 | 1,679 | 1,636 | 1,665 | 575,800 |
| 2016/02/18 | 1,696 | 1,711 | 1,666 | 1,674 | 651,100 |
| 2016/02/17 | 1,660 | 1,682 | 1,633 | 1,663 | 787,000 |
| 2016/02/16 | 1,685 | 1,700 | 1,659 | 1,660 | 770,600 |
| 2016/02/15 | 1,667 | 1,720 | 1,655 | 1,713 | 681,800 |
| 2016/02/12 | 1,622 | 1,672 | 1,612 | 1,618 | 1,070,100 |
| 2016/02/10 | 1,704 | 1,714 | 1,622 | 1,645 | 825,200 |
| 2016/02/09 | 1,701 | 1,729 | 1,692 | 1,704 | 728,700 |
| 2016/02/08 | 1,692 | 1,770 | 1,681 | 1,764 | 708,900 |
| 2016/02/05 | 1,698 | 1,714 | 1,686 | 1,707 | 639,300 |
| 2016/02/04 | 1,748 | 1,752 | 1,714 | 1,725 | 472,500 |
| 2016/02/03 | 1,731 | 1,750 | 1,704 | 1,749 | 704,600 |
| 2016/02/02 | 1,708 | 1,757 | 1,708 | 1,755 | 631,000 |
| 2016/02/01 | 1,687 | 1,751 | 1,666 | 1,719 | 987,200 |
| 2016/01/29 | 1,680 | 1,697 | 1,623 | 1,691 | 909,100 |
| 2016/01/28 | 1,657 | 1,682 | 1,652 | 1,664 | 721,200 |
| 2016/01/27 | 1,629 | 1,660 | 1,621 | 1,657 | 639,100 |
| 2016/01/26 | 1,620 | 1,623 | 1,592 | 1,601 | 502,500 |
| 2016/01/25 | 1,650 | 1,651 | 1,617 | 1,640 | 452,400 |
| 2016/01/22 | 1,589 | 1,631 | 1,573 | 1,629 | 603,100 |
| 2016/01/21 | 1,588 | 1,613 | 1,546 | 1,546 | 714,800 |
| 2016/01/20 | 1,652 | 1,657 | 1,586 | 1,589 | 631,800 |
| 2016/01/19 | 1,664 | 1,685 | 1,637 | 1,651 | 462,900 |
| 2016/01/18 | 1,648 | 1,666 | 1,637 | 1,664 | 573,500 |
| 2016/01/15 | 1,693 | 1,700 | 1,668 | 1,682 | 579,400 |
| 2016/01/14 | 1,670 | 1,689 | 1,648 | 1,673 | 730,800 |
| 2016/01/13 | 1,682 | 1,697 | 1,658 | 1,697 | 731,600 |
| 2016/01/12 | 1,709 | 1,735 | 1,679 | 1,679 | 728,900 |
| 2016/01/08 | 1,768 | 1,778 | 1,728 | 1,731 | 682,100 |
| 2016/01/07 | 1,784 | 1,810 | 1,770 | 1,781 | 611,400 |
| 2016/01/06 | 1,777 | 1,798 | 1,765 | 1,783 | 600,500 |
| 2016/01/05 | 1,764 | 1,782 | 1,742 | 1,773 | 654,100 |
| 2016/01/04 | 1,775 | 1,797 | 1,760 | 1,765 | 625,700 |