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 |
|---|---|---|---|---|---|
| 2018/12/28 | 972 | 972 | 946 | 959 | 454,200 |
| 2018/12/27 | 949 | 978 | 947 | 975 | 553,900 |
| 2018/12/26 | 923 | 948 | 914 | 924 | 582,600 |
| 2018/12/25 | 943 | 947 | 908 | 921 | 769,300 |
| 2018/12/21 | 979 | 985 | 955 | 960 | 885,200 |
| 2018/12/20 | 972 | 991 | 967 | 979 | 805,800 |
| 2018/12/19 | 1,008 | 1,009 | 957 | 961 | 838,600 |
| 2018/12/18 | 1,035 | 1,039 | 1,008 | 1,012 | 687,200 |
| 2018/12/17 | 1,048 | 1,060 | 1,038 | 1,045 | 627,700 |
| 2018/12/14 | 1,048 | 1,058 | 1,028 | 1,036 | 871,300 |
| 2018/12/13 | 1,060 | 1,072 | 1,045 | 1,047 | 643,200 |
| 2018/12/12 | 1,040 | 1,058 | 1,035 | 1,052 | 680,100 |
| 2018/12/11 | 1,036 | 1,048 | 1,026 | 1,031 | 610,800 |
| 2018/12/10 | 1,031 | 1,044 | 1,021 | 1,023 | 421,500 |
| 2018/12/07 | 1,011 | 1,049 | 1,011 | 1,048 | 884,200 |
| 2018/12/06 | 1,040 | 1,045 | 1,011 | 1,018 | 955,300 |
| 2018/12/05 | 1,005 | 1,016 | 998 | 1,014 | 484,400 |
| 2018/12/04 | 1,020 | 1,031 | 1,005 | 1,007 | 622,000 |
| 2018/12/03 | 1,020 | 1,028 | 1,011 | 1,026 | 521,000 |
| 2018/11/30 | 1,020 | 1,024 | 1,002 | 1,011 | 945,400 |
| 2018/11/29 | 1,023 | 1,046 | 1,015 | 1,016 | 927,500 |
| 2018/11/28 | 1,050 | 1,051 | 1,037 | 1,048 | 374,600 |
| 2018/11/27 | 1,060 | 1,061 | 1,040 | 1,051 | 451,200 |
| 2018/11/26 | 1,048 | 1,061 | 1,042 | 1,052 | 519,400 |
| 2018/11/22 | 1,007 | 1,045 | 1,006 | 1,045 | 561,100 |
| 2018/11/21 | 1,023 | 1,041 | 1,012 | 1,016 | 515,600 |
| 2018/11/20 | 1,014 | 1,036 | 1,014 | 1,036 | 603,300 |
| 2018/11/19 | 1,011 | 1,014 | 1,000 | 1,012 | 503,400 |
| 2018/11/16 | 1,028 | 1,030 | 1,006 | 1,011 | 546,700 |
| 2018/11/15 | 998 | 1,030 | 994 | 1,029 | 637,000 |
| 2018/11/14 | 979 | 1,011 | 979 | 1,002 | 513,200 |
| 2018/11/13 | 982 | 999 | 975 | 977 | 971,600 |
| 2018/11/12 | 1,006 | 1,020 | 993 | 1,007 | 984,900 |
| 2018/11/09 | 1,014 | 1,036 | 1,013 | 1,033 | 830,800 |
| 2018/11/08 | 985 | 1,016 | 985 | 1,014 | 764,600 |
| 2018/11/07 | 978 | 985 | 963 | 967 | 753,100 |
| 2018/11/06 | 970 | 986 | 966 | 976 | 937,500 |
| 2018/11/05 | 969 | 970 | 957 | 958 | 818,200 |
| 2018/11/02 | 960 | 977 | 952 | 975 | 1,050,700 |
| 2018/11/01 | 1,000 | 1,011 | 962 | 963 | 2,053,900 |
| 2018/10/31 | 1,068 | 1,071 | 1,050 | 1,052 | 781,500 |
| 2018/10/30 | 1,070 | 1,081 | 1,059 | 1,068 | 756,100 |
| 2018/10/29 | 1,056 | 1,081 | 1,056 | 1,068 | 571,300 |
| 2018/10/26 | 1,051 | 1,056 | 1,032 | 1,052 | 615,200 |
| 2018/10/25 | 1,064 | 1,068 | 1,049 | 1,051 | 556,900 |
| 2018/10/24 | 1,072 | 1,082 | 1,061 | 1,072 | 637,300 |
| 2018/10/23 | 1,106 | 1,111 | 1,061 | 1,063 | 1,140,500 |
| 2018/10/22 | 1,121 | 1,134 | 1,113 | 1,128 | 565,000 |
| 2018/10/19 | 1,123 | 1,140 | 1,122 | 1,132 | 394,100 |
| 2018/10/18 | 1,121 | 1,140 | 1,117 | 1,131 | 619,200 |
| 2018/10/17 | 1,104 | 1,124 | 1,097 | 1,121 | 452,700 |
| 2018/10/16 | 1,096 | 1,107 | 1,086 | 1,097 | 393,700 |
| 2018/10/15 | 1,107 | 1,109 | 1,088 | 1,099 | 714,200 |
| 2018/10/12 | 1,137 | 1,140 | 1,108 | 1,112 | 677,300 |
| 2018/10/11 | 1,136 | 1,147 | 1,127 | 1,136 | 879,100 |
| 2018/10/10 | 1,141 | 1,168 | 1,141 | 1,164 | 536,800 |
| 2018/10/09 | 1,154 | 1,160 | 1,136 | 1,141 | 390,300 |
| 2018/10/05 | 1,145 | 1,165 | 1,143 | 1,159 | 469,000 |
| 2018/10/04 | 1,146 | 1,150 | 1,133 | 1,139 | 323,400 |
| 2018/10/03 | 1,135 | 1,159 | 1,135 | 1,141 | 795,800 |
| 2018/10/02 | 1,150 | 1,151 | 1,114 | 1,120 | 1,314,900 |
| 2018/10/01 | 1,155 | 1,158 | 1,134 | 1,150 | 595,900 |
| 2018/09/28 | 1,160 | 1,166 | 1,149 | 1,163 | 496,300 |
| 2018/09/27 | 1,170 | 1,173 | 1,145 | 1,148 | 644,000 |
| 2018/09/26 | 1,155 | 1,175 | 1,150 | 1,168 | 806,800 |
| 2018/09/25 | 1,170 | 1,184 | 1,158 | 1,169 | 904,700 |
| 2018/09/21 | 1,180 | 1,187 | 1,167 | 1,167 | 839,900 |
| 2018/09/20 | 1,185 | 1,189 | 1,170 | 1,179 | 644,800 |
| 2018/09/19 | 1,184 | 1,187 | 1,175 | 1,182 | 724,500 |
| 2018/09/18 | 1,132 | 1,183 | 1,126 | 1,181 | 852,400 |
| 2018/09/14 | 1,128 | 1,138 | 1,117 | 1,133 | 941,700 |
| 2018/09/13 | 1,099 | 1,134 | 1,097 | 1,122 | 783,500 |
| 2018/09/12 | 1,090 | 1,098 | 1,080 | 1,090 | 541,200 |
| 2018/09/11 | 1,082 | 1,089 | 1,073 | 1,085 | 419,300 |
| 2018/09/10 | 1,072 | 1,088 | 1,072 | 1,083 | 532,100 |
| 2018/09/07 | 1,054 | 1,074 | 1,046 | 1,072 | 746,400 |
| 2018/09/06 | 1,053 | 1,059 | 1,045 | 1,048 | 464,700 |
| 2018/09/05 | 1,076 | 1,076 | 1,051 | 1,063 | 685,300 |
| 2018/09/04 | 1,089 | 1,090 | 1,073 | 1,074 | 448,500 |
| 2018/09/03 | 1,085 | 1,089 | 1,072 | 1,081 | 543,900 |
| 2018/08/31 | 1,090 | 1,099 | 1,089 | 1,092 | 742,100 |
| 2018/08/30 | 1,109 | 1,110 | 1,083 | 1,084 | 689,400 |
| 2018/08/29 | 1,110 | 1,122 | 1,103 | 1,103 | 620,400 |
| 2018/08/28 | 1,111 | 1,118 | 1,100 | 1,100 | 766,200 |
| 2018/08/27 | 1,115 | 1,124 | 1,111 | 1,118 | 475,600 |
| 2018/08/24 | 1,126 | 1,131 | 1,111 | 1,115 | 347,800 |
| 2018/08/23 | 1,129 | 1,135 | 1,116 | 1,118 | 468,500 |
| 2018/08/22 | 1,120 | 1,130 | 1,116 | 1,120 | 519,900 |
| 2018/08/21 | 1,147 | 1,153 | 1,128 | 1,130 | 483,200 |
| 2018/08/20 | 1,157 | 1,162 | 1,143 | 1,153 | 384,400 |
| 2018/08/17 | 1,161 | 1,162 | 1,149 | 1,158 | 324,800 |
| 2018/08/16 | 1,150 | 1,166 | 1,144 | 1,161 | 574,600 |
| 2018/08/15 | 1,147 | 1,163 | 1,142 | 1,149 | 330,800 |
| 2018/08/14 | 1,146 | 1,155 | 1,133 | 1,152 | 422,300 |
| 2018/08/13 | 1,139 | 1,153 | 1,130 | 1,134 | 522,000 |
| 2018/08/10 | 1,141 | 1,153 | 1,136 | 1,143 | 472,100 |
| 2018/08/09 | 1,150 | 1,152 | 1,141 | 1,144 | 360,000 |
| 2018/08/08 | 1,172 | 1,178 | 1,152 | 1,154 | 512,200 |
| 2018/08/07 | 1,173 | 1,179 | 1,155 | 1,178 | 519,800 |
| 2018/08/06 | 1,182 | 1,191 | 1,177 | 1,182 | 473,900 |
| 2018/08/03 | 1,206 | 1,206 | 1,171 | 1,174 | 812,400 |
| 2018/08/02 | 1,192 | 1,217 | 1,191 | 1,209 | 851,800 |
| 2018/08/01 | 1,178 | 1,206 | 1,173 | 1,202 | 813,300 |
| 2018/07/31 | 1,191 | 1,191 | 1,168 | 1,172 | 929,500 |
| 2018/07/30 | 1,178 | 1,210 | 1,174 | 1,206 | 1,411,300 |
| 2018/07/27 | 1,150 | 1,178 | 1,150 | 1,178 | 1,670,700 |
| 2018/07/26 | 1,129 | 1,142 | 1,126 | 1,138 | 473,700 |
| 2018/07/25 | 1,125 | 1,132 | 1,120 | 1,123 | 509,000 |
| 2018/07/24 | 1,117 | 1,128 | 1,114 | 1,124 | 414,400 |
| 2018/07/23 | 1,110 | 1,124 | 1,104 | 1,118 | 415,800 |
| 2018/07/20 | 1,110 | 1,125 | 1,106 | 1,119 | 451,500 |
| 2018/07/19 | 1,128 | 1,129 | 1,103 | 1,110 | 504,900 |
| 2018/07/18 | 1,127 | 1,142 | 1,124 | 1,136 | 666,200 |
| 2018/07/17 | 1,106 | 1,125 | 1,102 | 1,120 | 522,400 |
| 2018/07/13 | 1,094 | 1,105 | 1,089 | 1,099 | 449,900 |
| 2018/07/12 | 1,100 | 1,109 | 1,094 | 1,098 | 449,200 |
| 2018/07/11 | 1,093 | 1,103 | 1,084 | 1,086 | 507,000 |
| 2018/07/10 | 1,124 | 1,129 | 1,095 | 1,095 | 647,600 |
| 2018/07/09 | 1,116 | 1,136 | 1,116 | 1,129 | 565,100 |
| 2018/07/06 | 1,092 | 1,117 | 1,089 | 1,112 | 563,900 |
| 2018/07/05 | 1,100 | 1,107 | 1,087 | 1,090 | 526,000 |
| 2018/07/04 | 1,084 | 1,113 | 1,084 | 1,105 | 687,700 |
| 2018/07/03 | 1,090 | 1,094 | 1,081 | 1,088 | 590,800 |
| 2018/07/02 | 1,108 | 1,114 | 1,089 | 1,090 | 483,800 |
| 2018/06/29 | 1,110 | 1,118 | 1,099 | 1,113 | 626,400 |
| 2018/06/28 | 1,134 | 1,152 | 1,110 | 1,118 | 709,400 |
| 2018/06/27 | 1,116 | 1,133 | 1,112 | 1,131 | 468,900 |
| 2018/06/26 | 1,092 | 1,129 | 1,090 | 1,129 | 672,400 |
| 2018/06/25 | 1,106 | 1,106 | 1,093 | 1,095 | 431,300 |
| 2018/06/22 | 1,110 | 1,112 | 1,101 | 1,106 | 633,900 |
| 2018/06/21 | 1,132 | 1,136 | 1,118 | 1,118 | 466,300 |
| 2018/06/20 | 1,126 | 1,141 | 1,116 | 1,139 | 704,800 |
| 2018/06/19 | 1,130 | 1,142 | 1,121 | 1,126 | 708,300 |
| 2018/06/18 | 1,154 | 1,155 | 1,127 | 1,130 | 570,000 |
| 2018/06/15 | 1,163 | 1,168 | 1,156 | 1,159 | 799,800 |
| 2018/06/14 | 1,160 | 1,167 | 1,149 | 1,157 | 473,600 |
| 2018/06/13 | 1,160 | 1,169 | 1,157 | 1,163 | 694,900 |
| 2018/06/12 | 1,140 | 1,162 | 1,135 | 1,161 | 1,005,300 |
| 2018/06/11 | 1,148 | 1,158 | 1,134 | 1,138 | 991,100 |
| 2018/06/08 | 1,123 | 1,145 | 1,122 | 1,141 | 1,604,800 |
| 2018/06/07 | 1,111 | 1,124 | 1,111 | 1,119 | 629,300 |
| 2018/06/06 | 1,100 | 1,112 | 1,099 | 1,103 | 430,500 |
| 2018/06/05 | 1,117 | 1,122 | 1,100 | 1,107 | 949,400 |
| 2018/06/04 | 1,096 | 1,117 | 1,096 | 1,117 | 802,800 |
| 2018/06/01 | 1,086 | 1,095 | 1,082 | 1,091 | 608,200 |
| 2018/05/31 | 1,098 | 1,098 | 1,086 | 1,094 | 563,800 |
| 2018/05/30 | 1,094 | 1,101 | 1,089 | 1,099 | 592,400 |
| 2018/05/29 | 1,109 | 1,112 | 1,093 | 1,103 | 453,700 |
| 2018/05/28 | 1,101 | 1,118 | 1,093 | 1,109 | 982,300 |
| 2018/05/25 | 1,101 | 1,112 | 1,094 | 1,094 | 829,700 |
| 2018/05/24 | 1,122 | 1,130 | 1,109 | 1,109 | 652,100 |
| 2018/05/23 | 1,128 | 1,148 | 1,127 | 1,129 | 1,245,100 |
| 2018/05/22 | 1,127 | 1,127 | 1,114 | 1,117 | 531,600 |
| 2018/05/21 | 1,137 | 1,143 | 1,127 | 1,127 | 795,100 |
| 2018/05/18 | 1,129 | 1,135 | 1,123 | 1,132 | 710,600 |
| 2018/05/17 | 1,129 | 1,131 | 1,115 | 1,127 | 760,500 |
| 2018/05/16 | 1,130 | 1,138 | 1,126 | 1,131 | 753,800 |
| 2018/05/15 | 1,127 | 1,132 | 1,114 | 1,130 | 984,400 |
| 2018/05/14 | 1,105 | 1,130 | 1,105 | 1,127 | 858,300 |
| 2018/05/11 | 1,099 | 1,116 | 1,090 | 1,104 | 1,308,400 |
| 2018/05/10 | 1,125 | 1,129 | 1,105 | 1,106 | 1,438,700 |
| 2018/05/09 | 1,140 | 1,147 | 1,128 | 1,136 | 1,481,500 |
| 2018/05/08 | 1,130 | 1,149 | 1,127 | 1,148 | 1,475,000 |
| 2018/05/07 | 1,111 | 1,140 | 1,109 | 1,140 | 1,696,100 |
| 2018/05/02 | 1,085 | 1,116 | 1,075 | 1,114 | 1,640,500 |
| 2018/05/01 | 1,114 | 1,122 | 1,090 | 1,093 | 1,726,100 |
| 2018/04/27 | 1,086 | 1,117 | 1,086 | 1,117 | 2,841,900 |
| 2018/04/26 | 1,054 | 1,095 | 1,054 | 1,087 | 3,067,500 |
| 2018/04/25 | 1,034 | 1,052 | 1,033 | 1,051 | 1,466,800 |
| 2018/04/24 | 1,020 | 1,039 | 1,019 | 1,035 | 1,233,100 |
| 2018/04/23 | 1,020 | 1,030 | 1,016 | 1,021 | 928,900 |
| 2018/04/20 | 1,015 | 1,031 | 1,004 | 1,011 | 1,921,600 |
| 2018/04/19 | 1,002 | 1,018 | 1,001 | 1,011 | 1,547,600 |
| 2018/04/18 | 985 | 1,005 | 984 | 994 | 1,339,800 |
| 2018/04/17 | 979 | 987 | 976 | 977 | 831,700 |
| 2018/04/16 | 976 | 983 | 972 | 979 | 803,200 |
| 2018/04/13 | 978 | 980 | 969 | 977 | 1,157,500 |
| 2018/04/12 | 971 | 979 | 964 | 978 | 873,800 |
| 2018/04/11 | 969 | 981 | 964 | 971 | 1,305,600 |
| 2018/04/10 | 961 | 966 | 957 | 962 | 742,600 |
| 2018/04/09 | 950 | 972 | 950 | 961 | 1,137,600 |
| 2018/04/06 | 951 | 960 | 945 | 947 | 1,000,300 |
| 2018/04/05 | 940 | 968 | 939 | 950 | 2,134,200 |
| 2018/04/04 | 921 | 935 | 910 | 932 | 1,239,300 |
| 2018/04/03 | 905 | 926 | 905 | 916 | 1,061,100 |
| 2018/04/02 | 910 | 915 | 905 | 905 | 584,200 |
| 2018/03/30 | 930 | 931 | 900 | 904 | 1,404,500 |
| 2018/03/29 | 917 | 925 | 913 | 924 | 1,065,900 |
| 2018/03/28 | 890 | 917 | 889 | 917 | 1,354,400 |
| 2018/03/27 | 877 | 895 | 869 | 892 | 1,155,300 |
| 2018/03/26 | 885 | 889 | 865 | 874 | 1,387,500 |
| 2018/03/23 | 872 | 895 | 870 | 889 | 1,583,300 |
| 2018/03/22 | 898 | 899 | 882 | 887 | 1,227,600 |
| 2018/03/20 | 873 | 903 | 872 | 898 | 1,407,700 |
| 2018/03/19 | 878 | 888 | 875 | 877 | 857,200 |
| 2018/03/16 | 883 | 885 | 869 | 874 | 1,043,200 |
| 2018/03/15 | 865 | 885 | 861 | 883 | 918,100 |
| 2018/03/14 | 865 | 874 | 865 | 870 | 812,100 |
| 2018/03/13 | 840 | 866 | 838 | 865 | 1,160,900 |
| 2018/03/12 | 821 | 839 | 820 | 837 | 1,091,800 |
| 2018/03/09 | 827 | 828 | 810 | 814 | 1,147,000 |
| 2018/03/08 | 825 | 832 | 823 | 826 | 534,400 |
| 2018/03/07 | 825 | 832 | 819 | 823 | 1,111,100 |
| 2018/03/06 | 831 | 846 | 823 | 840 | 870,100 |
| 2018/03/05 | 819 | 826 | 814 | 824 | 655,900 |
| 2018/03/02 | 828 | 833 | 819 | 822 | 697,400 |
| 2018/03/01 | 829 | 843 | 827 | 838 | 922,800 |
| 2018/02/28 | 849 | 855 | 833 | 833 | 1,350,200 |
| 2018/02/27 | 869 | 869 | 851 | 856 | 762,000 |
| 2018/02/26 | 860 | 866 | 855 | 862 | 647,700 |
| 2018/02/23 | 835 | 856 | 833 | 853 | 878,700 |
| 2018/02/22 | 836 | 838 | 827 | 830 | 784,500 |
| 2018/02/21 | 840 | 847 | 836 | 842 | 649,100 |
| 2018/02/20 | 841 | 843 | 835 | 842 | 633,600 |
| 2018/02/19 | 824 | 843 | 823 | 841 | 985,900 |
| 2018/02/16 | 794 | 820 | 790 | 818 | 1,304,200 |
| 2018/02/15 | 803 | 807 | 790 | 791 | 1,136,200 |
| 2018/02/14 | 806 | 808 | 796 | 798 | 1,150,900 |
| 2018/02/13 | 824 | 830 | 808 | 808 | 957,000 |
| 2018/02/09 | 813 | 816 | 802 | 813 | 1,390,400 |
| 2018/02/08 | 844 | 844 | 825 | 831 | 1,505,400 |
| 2018/02/07 | 856 | 859 | 842 | 844 | 1,792,200 |
| 2018/02/06 | 866 | 874 | 840 | 848 | 2,087,800 |
| 2018/02/05 | 875 | 884 | 875 | 880 | 842,000 |
| 2018/02/02 | 880 | 886 | 873 | 885 | 1,264,800 |
| 2018/02/01 | 892 | 892 | 880 | 883 | 1,735,400 |
| 2018/01/31 | 908 | 911 | 891 | 892 | 1,139,100 |
| 2018/01/30 | 911 | 913 | 898 | 901 | 886,400 |
| 2018/01/29 | 918 | 921 | 912 | 913 | 567,900 |
| 2018/01/26 | 921 | 928 | 917 | 917 | 1,122,400 |
| 2018/01/25 | 921 | 925 | 916 | 920 | 919,600 |
| 2018/01/24 | 902 | 923 | 901 | 920 | 1,069,200 |
| 2018/01/23 | 896 | 906 | 895 | 904 | 990,800 |
| 2018/01/22 | 900 | 902 | 890 | 893 | 872,800 |
| 2018/01/19 | 901 | 903 | 892 | 898 | 1,018,600 |
| 2018/01/18 | 912 | 912 | 899 | 899 | 913,800 |
| 2018/01/17 | 913 | 918 | 907 | 910 | 1,060,900 |
| 2018/01/16 | 917 | 923 | 912 | 915 | 892,000 |
| 2018/01/15 | 916 | 925 | 915 | 920 | 1,068,200 |
| 2018/01/12 | 923 | 927 | 912 | 912 | 1,161,400 |
| 2018/01/11 | 918 | 929 | 917 | 927 | 1,041,500 |
| 2018/01/10 | 912 | 928 | 911 | 923 | 892,200 |
| 2018/01/09 | 903 | 912 | 900 | 911 | 1,924,100 |
| 2018/01/05 | 907 | 910 | 900 | 905 | 1,452,600 |
| 2018/01/04 | 911 | 915 | 903 | 908 | 1,151,700 |