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 |
|---|---|---|---|---|---|
| 2017/12/29 | 899 | 909 | 896 | 907 | 807,500 |
| 2017/12/28 | 896 | 902 | 895 | 899 | 610,800 |
| 2017/12/27 | 897 | 900 | 894 | 896 | 491,000 |
| 2017/12/26 | 900 | 905 | 892 | 894 | 1,122,400 |
| 2017/12/25 | 897 | 903 | 887 | 900 | 1,835,000 |
| 2017/12/22 | 901 | 909 | 893 | 896 | 1,338,200 |
| 2017/12/21 | 903 | 905 | 895 | 900 | 1,768,200 |
| 2017/12/20 | 923 | 925 | 906 | 907 | 1,826,100 |
| 2017/12/19 | 934 | 936 | 925 | 926 | 1,506,000 |
| 2017/12/18 | 941 | 943 | 932 | 936 | 891,200 |
| 2017/12/15 | 953 | 956 | 936 | 941 | 1,392,900 |
| 2017/12/14 | 963 | 970 | 952 | 957 | 936,300 |
| 2017/12/13 | 967 | 973 | 963 | 964 | 972,900 |
| 2017/12/12 | 970 | 978 | 970 | 972 | 565,600 |
| 2017/12/11 | 968 | 971 | 963 | 970 | 768,300 |
| 2017/12/08 | 961 | 976 | 961 | 967 | 1,358,700 |
| 2017/12/07 | 971 | 977 | 966 | 970 | 731,400 |
| 2017/12/06 | 985 | 991 | 971 | 975 | 971,600 |
| 2017/12/05 | 973 | 989 | 971 | 985 | 1,032,500 |
| 2017/12/04 | 979 | 983 | 965 | 966 | 863,400 |
| 2017/12/01 | 992 | 994 | 977 | 981 | 826,300 |
| 2017/11/30 | 974 | 991 | 973 | 990 | 3,019,300 |
| 2017/11/29 | 945 | 973 | 943 | 972 | 1,674,200 |
| 2017/11/28 | 942 | 948 | 941 | 945 | 888,600 |
| 2017/11/27 | 944 | 951 | 942 | 945 | 831,000 |
| 2017/11/24 | 950 | 953 | 940 | 942 | 986,800 |
| 2017/11/22 | 967 | 971 | 955 | 955 | 910,100 |
| 2017/11/21 | 973 | 975 | 963 | 965 | 1,194,300 |
| 2017/11/20 | 961 | 982 | 961 | 975 | 3,203,500 |
| 2017/11/17 | 950 | 950 | 926 | 931 | 1,939,800 |
| 2017/11/16 | 951 | 955 | 943 | 944 | 1,339,400 |
| 2017/11/15 | 970 | 972 | 943 | 948 | 1,761,700 |
| 2017/11/14 | 992 | 997 | 968 | 969 | 1,510,200 |
| 2017/11/13 | 1,013 | 1,018 | 998 | 998 | 813,200 |
| 2017/11/10 | 1,010 | 1,023 | 1,008 | 1,012 | 1,125,100 |
| 2017/11/09 | 1,031 | 1,040 | 1,019 | 1,026 | 1,448,000 |
| 2017/11/08 | 1,021 | 1,031 | 1,018 | 1,029 | 1,104,200 |
| 2017/11/07 | 1,028 | 1,034 | 1,027 | 1,032 | 951,000 |
| 2017/11/06 | 1,030 | 1,046 | 1,028 | 1,035 | 1,202,600 |
| 2017/11/02 | 1,027 | 1,048 | 1,027 | 1,036 | 2,851,100 |
| 2017/11/01 | 1,000 | 1,020 | 997 | 1,017 | 3,092,300 |
| 2017/10/31 | 983 | 1,008 | 980 | 1,000 | 4,088,700 |
| 2017/10/30 | 979 | 982 | 973 | 975 | 989,700 |
| 2017/10/27 | 977 | 981 | 968 | 981 | 1,251,100 |
| 2017/10/26 | 981 | 982 | 975 | 978 | 1,220,100 |
| 2017/10/25 | 995 | 995 | 983 | 984 | 1,183,500 |
| 2017/10/24 | 980 | 997 | 980 | 995 | 1,794,800 |
| 2017/10/23 | 977 | 978 | 973 | 974 | 680,900 |
| 2017/10/20 | 978 | 978 | 971 | 974 | 758,500 |
| 2017/10/19 | 981 | 984 | 976 | 978 | 877,900 |
| 2017/10/18 | 973 | 983 | 972 | 983 | 766,600 |
| 2017/10/17 | 974 | 976 | 970 | 973 | 716,400 |
| 2017/10/16 | 967 | 976 | 966 | 973 | 996,900 |
| 2017/10/13 | 962 | 968 | 960 | 964 | 855,700 |
| 2017/10/12 | 961 | 967 | 960 | 964 | 904,100 |
| 2017/10/11 | 960 | 965 | 959 | 961 | 639,000 |
| 2017/10/10 | 961 | 963 | 956 | 962 | 740,300 |
| 2017/10/06 | 966 | 969 | 961 | 963 | 654,300 |
| 2017/10/05 | 959 | 973 | 959 | 962 | 1,218,700 |
| 2017/10/04 | 958 | 960 | 954 | 956 | 1,071,600 |
| 2017/10/03 | 949 | 958 | 946 | 958 | 1,129,500 |
| 2017/10/02 | 945 | 947 | 942 | 946 | 896,800 |
| 2017/09/29 | 945 | 946 | 937 | 944 | 1,457,800 |
| 2017/09/28 | 945 | 950 | 940 | 947 | 1,639,100 |
| 2017/09/27 | 955 | 958 | 941 | 944 | 2,825,500 |
| 2017/09/26 | 985 | 992 | 954 | 957 | 5,902,800 |
| 2017/09/25 | 1,023 | 1,026 | 1,015 | 1,026 | 810,000 |
| 2017/09/22 | 1,020 | 1,023 | 1,018 | 1,021 | 722,000 |
| 2017/09/21 | 1,016 | 1,021 | 1,013 | 1,017 | 843,400 |
| 2017/09/20 | 1,020 | 1,020 | 1,011 | 1,013 | 893,800 |
| 2017/09/19 | 1,011 | 1,018 | 1,007 | 1,018 | 1,159,600 |
| 2017/09/15 | 1,030 | 1,033 | 1,005 | 1,006 | 2,490,600 |
| 2017/09/14 | 1,040 | 1,046 | 1,036 | 1,039 | 566,100 |
| 2017/09/13 | 1,029 | 1,042 | 1,024 | 1,041 | 776,100 |
| 2017/09/12 | 1,032 | 1,035 | 1,026 | 1,030 | 654,300 |
| 2017/09/11 | 1,033 | 1,033 | 1,023 | 1,024 | 620,200 |
| 2017/09/08 | 1,028 | 1,031 | 1,023 | 1,023 | 734,400 |
| 2017/09/07 | 1,033 | 1,036 | 1,028 | 1,033 | 669,000 |
| 2017/09/06 | 1,028 | 1,031 | 1,021 | 1,025 | 629,500 |
| 2017/09/05 | 1,043 | 1,044 | 1,028 | 1,029 | 807,800 |
| 2017/09/04 | 1,051 | 1,057 | 1,043 | 1,047 | 983,900 |
| 2017/09/01 | 1,049 | 1,050 | 1,040 | 1,048 | 693,300 |
| 2017/08/31 | 1,043 | 1,049 | 1,038 | 1,047 | 901,400 |
| 2017/08/30 | 1,037 | 1,043 | 1,032 | 1,043 | 893,400 |
| 2017/08/29 | 1,032 | 1,036 | 1,029 | 1,033 | 504,800 |
| 2017/08/28 | 1,039 | 1,040 | 1,028 | 1,039 | 458,300 |
| 2017/08/25 | 1,036 | 1,039 | 1,031 | 1,035 | 707,500 |
| 2017/08/24 | 1,032 | 1,037 | 1,029 | 1,032 | 592,800 |
| 2017/08/23 | 1,040 | 1,040 | 1,028 | 1,030 | 602,000 |
| 2017/08/22 | 1,037 | 1,040 | 1,028 | 1,036 | 621,900 |
| 2017/08/21 | 1,022 | 1,037 | 1,020 | 1,037 | 898,200 |
| 2017/08/18 | 1,014 | 1,021 | 1,011 | 1,016 | 698,300 |
| 2017/08/17 | 1,013 | 1,027 | 1,011 | 1,024 | 641,600 |
| 2017/08/16 | 1,023 | 1,024 | 1,011 | 1,013 | 858,400 |
| 2017/08/15 | 1,021 | 1,032 | 1,016 | 1,027 | 1,338,400 |
| 2017/08/14 | 1,001 | 1,015 | 998 | 1,010 | 899,000 |
| 2017/08/10 | 1,010 | 1,012 | 1,005 | 1,008 | 701,800 |
| 2017/08/09 | 1,017 | 1,020 | 1,005 | 1,013 | 1,093,400 |
| 2017/08/08 | 1,025 | 1,029 | 1,017 | 1,018 | 538,800 |
| 2017/08/07 | 1,020 | 1,027 | 1,018 | 1,024 | 760,400 |
| 2017/08/04 | 1,029 | 1,031 | 1,010 | 1,013 | 1,413,700 |
| 2017/08/03 | 1,028 | 1,036 | 1,028 | 1,029 | 1,028,200 |
| 2017/08/02 | 1,039 | 1,045 | 1,027 | 1,028 | 1,373,000 |
| 2017/08/01 | 1,024 | 1,043 | 1,018 | 1,043 | 2,099,400 |
| 2017/07/31 | 1,016 | 1,029 | 1,012 | 1,021 | 2,153,700 |
| 2017/07/28 | 999 | 1,013 | 998 | 1,011 | 1,719,400 |
| 2017/07/27 | 986 | 1,004 | 985 | 998 | 1,250,400 |
| 2017/07/26 | 993 | 993 | 983 | 988 | 1,266,400 |
| 2017/07/25 | 994 | 999 | 989 | 990 | 957,400 |
| 2017/07/24 | 996 | 998 | 991 | 995 | 750,500 |
| 2017/07/21 | 1,000 | 1,003 | 995 | 999 | 780,000 |
| 2017/07/20 | 994 | 1,007 | 992 | 1,003 | 1,200,000 |
| 2017/07/19 | 988 | 999 | 986 | 996 | 942,800 |
| 2017/07/18 | 983 | 993 | 982 | 988 | 1,168,800 |
| 2017/07/14 | 981 | 987 | 980 | 983 | 1,109,600 |
| 2017/07/13 | 988 | 989 | 976 | 977 | 1,732,900 |
| 2017/07/12 | 990 | 992 | 986 | 987 | 1,099,700 |
| 2017/07/11 | 993 | 993 | 985 | 990 | 2,108,700 |
| 2017/07/10 | 995 | 1,002 | 994 | 994 | 1,326,600 |
| 2017/07/07 | 1,003 | 1,003 | 996 | 996 | 2,489,500 |
| 2017/07/06 | 1,006 | 1,012 | 1,004 | 1,005 | 994,400 |
| 2017/07/05 | 1,012 | 1,013 | 1,004 | 1,006 | 1,279,000 |
| 2017/07/04 | 1,019 | 1,023 | 1,013 | 1,015 | 977,100 |
| 2017/07/03 | 1,019 | 1,019 | 1,009 | 1,014 | 822,100 |
| 2017/06/30 | 1,016 | 1,018 | 1,009 | 1,013 | 1,194,600 |
| 2017/06/29 | 1,021 | 1,024 | 1,016 | 1,021 | 601,500 |
| 2017/06/28 | 1,012 | 1,019 | 1,011 | 1,016 | 878,100 |
| 2017/06/27 | 1,016 | 1,018 | 1,008 | 1,009 | 714,600 |
| 2017/06/26 | 1,007 | 1,012 | 1,004 | 1,012 | 935,000 |
| 2017/06/23 | 1,007 | 1,008 | 999 | 1,007 | 1,325,300 |
| 2017/06/22 | 1,014 | 1,015 | 1,001 | 1,004 | 1,570,700 |
| 2017/06/21 | 1,033 | 1,034 | 1,013 | 1,014 | 1,673,700 |
| 2017/06/20 | 1,062 | 1,065 | 1,032 | 1,033 | 2,514,200 |
| 2017/06/19 | 1,059 | 1,071 | 1,059 | 1,066 | 700,300 |
| 2017/06/16 | 1,056 | 1,059 | 1,051 | 1,059 | 896,300 |
| 2017/06/15 | 1,050 | 1,061 | 1,046 | 1,058 | 802,100 |
| 2017/06/14 | 1,046 | 1,060 | 1,043 | 1,053 | 784,400 |
| 2017/06/13 | 1,055 | 1,064 | 1,047 | 1,047 | 956,400 |
| 2017/06/12 | 1,058 | 1,059 | 1,051 | 1,054 | 582,700 |
| 2017/06/09 | 1,057 | 1,067 | 1,056 | 1,058 | 1,037,500 |
| 2017/06/08 | 1,080 | 1,083 | 1,062 | 1,064 | 1,047,700 |
| 2017/06/07 | 1,077 | 1,081 | 1,073 | 1,080 | 1,218,900 |
| 2017/06/06 | 1,091 | 1,093 | 1,073 | 1,075 | 1,540,600 |
| 2017/06/05 | 1,095 | 1,096 | 1,086 | 1,091 | 1,176,000 |
| 2017/06/02 | 1,095 | 1,110 | 1,092 | 1,104 | 1,627,400 |
| 2017/06/01 | 1,083 | 1,101 | 1,076 | 1,090 | 1,795,700 |
| 2017/05/31 | 1,098 | 1,104 | 1,080 | 1,080 | 14,050,200 |
| 2017/05/30 | 1,105 | 1,110 | 1,097 | 1,098 | 1,054,900 |
| 2017/05/29 | 1,110 | 1,114 | 1,106 | 1,108 | 817,900 |
| 2017/05/26 | 1,120 | 1,129 | 1,108 | 1,110 | 1,082,500 |
| 2017/05/25 | 1,088 | 1,122 | 1,082 | 1,121 | 1,550,600 |
| 2017/05/24 | 1,097 | 1,098 | 1,085 | 1,091 | 1,179,500 |
| 2017/05/23 | 1,100 | 1,103 | 1,088 | 1,093 | 1,606,600 |
| 2017/05/22 | 1,072 | 1,089 | 1,069 | 1,086 | 833,000 |
| 2017/05/19 | 1,050 | 1,069 | 1,041 | 1,064 | 1,513,000 |
| 2017/05/18 | 1,042 | 1,060 | 1,041 | 1,054 | 1,094,700 |
| 2017/05/17 | 1,029 | 1,045 | 1,027 | 1,042 | 1,236,900 |
| 2017/05/16 | 1,021 | 1,029 | 1,017 | 1,027 | 2,085,300 |
| 2017/05/15 | 1,020 | 1,025 | 1,016 | 1,020 | 1,398,200 |
| 2017/05/12 | 1,019 | 1,029 | 1,018 | 1,020 | 1,228,600 |
| 2017/05/11 | 1,021 | 1,024 | 1,016 | 1,019 | 1,382,900 |
| 2017/05/10 | 1,028 | 1,032 | 1,020 | 1,021 | 1,465,800 |
| 2017/05/09 | 1,033 | 1,034 | 1,021 | 1,023 | 1,828,300 |
| 2017/05/08 | 1,033 | 1,036 | 1,027 | 1,034 | 1,944,100 |
| 2017/05/02 | 1,011 | 1,027 | 1,011 | 1,021 | 1,089,200 |
| 2017/05/01 | 1,024 | 1,027 | 1,006 | 1,011 | 1,764,800 |
| 2017/04/28 | 1,027 | 1,034 | 1,025 | 1,030 | 1,518,600 |
| 2017/04/27 | 1,048 | 1,048 | 1,024 | 1,028 | 2,295,200 |
| 2017/04/26 | 1,057 | 1,060 | 1,047 | 1,055 | 1,103,400 |
| 2017/04/25 | 1,040 | 1,052 | 1,032 | 1,049 | 1,405,600 |
| 2017/04/24 | 1,014 | 1,038 | 1,013 | 1,035 | 1,418,100 |
| 2017/04/21 | 1,003 | 1,016 | 1,001 | 1,014 | 1,080,900 |
| 2017/04/20 | 1,014 | 1,014 | 1,000 | 1,000 | 1,146,700 |
| 2017/04/19 | 1,011 | 1,018 | 1,008 | 1,014 | 1,064,000 |
| 2017/04/18 | 1,020 | 1,023 | 1,011 | 1,018 | 1,355,800 |
| 2017/04/17 | 995 | 1,020 | 993 | 1,018 | 1,024,700 |
| 2017/04/14 | 1,020 | 1,023 | 995 | 1,003 | 1,604,900 |
| 2017/04/13 | 1,019 | 1,033 | 1,019 | 1,026 | 1,303,900 |
| 2017/04/12 | 1,020 | 1,029 | 1,016 | 1,020 | 1,411,000 |
| 2017/04/11 | 1,030 | 1,037 | 1,025 | 1,027 | 1,578,600 |
| 2017/04/10 | 1,044 | 1,050 | 1,032 | 1,033 | 1,492,400 |
| 2017/04/07 | 1,044 | 1,057 | 1,043 | 1,047 | 1,414,300 |
| 2017/04/06 | 1,072 | 1,074 | 1,041 | 1,042 | 1,612,400 |
| 2017/04/05 | 1,071 | 1,081 | 1,066 | 1,073 | 1,103,300 |
| 2017/04/04 | 1,076 | 1,080 | 1,066 | 1,072 | 1,445,900 |
| 2017/04/03 | 1,088 | 1,091 | 1,075 | 1,080 | 1,129,000 |
| 2017/03/31 | 1,098 | 1,099 | 1,080 | 1,080 | 1,170,000 |
| 2017/03/30 | 1,105 | 1,109 | 1,082 | 1,084 | 1,166,800 |
| 2017/03/29 | 1,092 | 1,131 | 1,090 | 1,113 | 2,309,900 |
| 2017/03/28 | 1,099 | 1,104 | 1,094 | 1,099 | 1,251,400 |
| 2017/03/27 | 1,090 | 1,096 | 1,083 | 1,091 | 1,040,800 |
| 2017/03/24 | 1,075 | 1,095 | 1,072 | 1,094 | 1,193,200 |
| 2017/03/23 | 1,064 | 1,079 | 1,063 | 1,077 | 1,108,500 |
| 2017/03/22 | 1,082 | 1,083 | 1,062 | 1,063 | 2,074,100 |
| 2017/03/21 | 1,087 | 1,092 | 1,082 | 1,090 | 1,214,900 |
| 2017/03/17 | 1,090 | 1,090 | 1,083 | 1,087 | 1,627,900 |
| 2017/03/16 | 1,091 | 1,098 | 1,088 | 1,091 | 880,200 |
| 2017/03/15 | 1,101 | 1,103 | 1,091 | 1,091 | 874,300 |
| 2017/03/14 | 1,109 | 1,112 | 1,104 | 1,105 | 790,900 |
| 2017/03/13 | 1,096 | 1,108 | 1,090 | 1,108 | 927,200 |
| 2017/03/10 | 1,095 | 1,100 | 1,088 | 1,096 | 1,221,500 |
| 2017/03/09 | 1,093 | 1,093 | 1,083 | 1,087 | 784,600 |
| 2017/03/08 | 1,097 | 1,099 | 1,085 | 1,089 | 1,273,500 |
| 2017/03/07 | 1,097 | 1,105 | 1,097 | 1,100 | 775,000 |
| 2017/03/06 | 1,113 | 1,113 | 1,097 | 1,102 | 1,231,100 |
| 2017/03/03 | 1,105 | 1,127 | 1,105 | 1,112 | 1,535,100 |
| 2017/03/02 | 1,107 | 1,108 | 1,099 | 1,106 | 1,344,500 |
| 2017/03/01 | 1,105 | 1,110 | 1,095 | 1,095 | 1,871,500 |
| 2017/02/28 | 1,117 | 1,124 | 1,110 | 1,110 | 1,010,500 |
| 2017/02/27 | 1,114 | 1,122 | 1,110 | 1,115 | 1,197,900 |
| 2017/02/24 | 1,118 | 1,126 | 1,114 | 1,119 | 1,310,400 |
| 2017/02/23 | 1,115 | 1,117 | 1,105 | 1,117 | 849,700 |
| 2017/02/22 | 1,121 | 1,124 | 1,108 | 1,112 | 1,083,400 |
| 2017/02/21 | 1,102 | 1,115 | 1,100 | 1,113 | 1,342,700 |
| 2017/02/20 | 1,113 | 1,118 | 1,109 | 1,117 | 839,900 |
| 2017/02/17 | 1,115 | 1,120 | 1,108 | 1,113 | 1,151,200 |
| 2017/02/16 | 1,134 | 1,135 | 1,112 | 1,115 | 1,660,800 |
| 2017/02/15 | 1,158 | 1,158 | 1,130 | 1,131 | 1,065,200 |
| 2017/02/14 | 1,168 | 1,168 | 1,146 | 1,146 | 904,700 |
| 2017/02/13 | 1,165 | 1,169 | 1,152 | 1,157 | 871,600 |
| 2017/02/10 | 1,141 | 1,150 | 1,138 | 1,148 | 1,062,900 |
| 2017/02/09 | 1,141 | 1,141 | 1,131 | 1,137 | 732,000 |
| 2017/02/08 | 1,135 | 1,149 | 1,135 | 1,142 | 889,700 |
| 2017/02/07 | 1,123 | 1,140 | 1,121 | 1,137 | 969,800 |
| 2017/02/06 | 1,131 | 1,135 | 1,120 | 1,126 | 1,114,900 |
| 2017/02/03 | 1,139 | 1,142 | 1,125 | 1,127 | 1,332,600 |
| 2017/02/02 | 1,145 | 1,147 | 1,131 | 1,133 | 1,631,600 |
| 2017/02/01 | 1,138 | 1,147 | 1,131 | 1,144 | 1,807,700 |
| 2017/01/31 | 1,141 | 1,152 | 1,128 | 1,137 | 4,031,600 |
| 2017/01/30 | 1,274 | 1,274 | 1,258 | 1,267 | 523,300 |
| 2017/01/27 | 1,276 | 1,279 | 1,265 | 1,271 | 610,700 |
| 2017/01/26 | 1,280 | 1,283 | 1,270 | 1,271 | 642,900 |
| 2017/01/25 | 1,283 | 1,287 | 1,261 | 1,266 | 646,000 |
| 2017/01/24 | 1,288 | 1,288 | 1,262 | 1,270 | 782,000 |
| 2017/01/23 | 1,304 | 1,305 | 1,292 | 1,297 | 389,100 |
| 2017/01/20 | 1,316 | 1,323 | 1,306 | 1,316 | 405,700 |
| 2017/01/19 | 1,308 | 1,323 | 1,308 | 1,316 | 617,300 |
| 2017/01/18 | 1,289 | 1,300 | 1,283 | 1,296 | 539,300 |
| 2017/01/17 | 1,303 | 1,306 | 1,281 | 1,283 | 679,300 |
| 2017/01/16 | 1,311 | 1,315 | 1,297 | 1,303 | 331,300 |
| 2017/01/13 | 1,293 | 1,326 | 1,293 | 1,318 | 550,300 |
| 2017/01/12 | 1,322 | 1,325 | 1,293 | 1,298 | 821,400 |
| 2017/01/11 | 1,331 | 1,337 | 1,318 | 1,320 | 602,600 |
| 2017/01/10 | 1,325 | 1,347 | 1,323 | 1,323 | 916,200 |
| 2017/01/06 | 1,324 | 1,343 | 1,320 | 1,338 | 527,700 |
| 2017/01/05 | 1,347 | 1,353 | 1,331 | 1,341 | 570,500 |
| 2017/01/04 | 1,318 | 1,347 | 1,312 | 1,346 | 963,200 |