9505 北陸電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,280	2,300	2,280	2,280	28,300	2,235.29
1992-12-29	2,350	2,350	2,280	2,280	35,200	2,235.29
1992-12-28	2,310	2,350	2,310	2,310	3,400	2,264.71
1992-12-25	2,350	2,360	2,340	2,350	97,800	2,303.92
1992-12-24	2,350	2,350	2,320	2,340	73,100	2,294.12
1992-12-22	2,350	2,350	2,330	2,350	69,200	2,303.92
1992-12-21	2,350	2,350	2,300	2,340	52,900	2,294.12
1992-12-18	2,350	2,370	2,320	2,350	46,400	2,303.92
1992-12-17	2,320	2,350	2,320	2,350	42,800	2,303.92
1992-12-16	2,350	2,360	2,320	2,320	28,000	2,274.51
1992-12-15	2,300	2,350	2,300	2,350	39,200	2,303.92
1992-12-14	2,350	2,350	2,290	2,290	25,300	2,245.10
1992-12-11	2,290	2,330	2,290	2,330	45,400	2,284.31
1992-12-10	2,360	2,380	2,350	2,360	86,900	2,313.73
1992-12-09	2,350	2,350	2,330	2,350	48,500	2,303.92
1992-12-08	2,270	2,350	2,260	2,340	39,900	2,294.12
1992-12-07	2,330	2,330	2,260	2,260	30,700	2,215.69
1992-12-04	2,320	2,330	2,310	2,320	38,500	2,274.51
1992-12-03	2,340	2,340	2,300	2,310	19,400	2,264.71
1992-12-02	2,280	2,360	2,280	2,300	46,300	2,254.90
1992-12-01	2,330	2,350	2,280	2,280	13,300	2,235.29
1992-11-30	2,330	2,340	2,300	2,320	32,500	2,274.51
1992-11-27	2,300	2,330	2,290	2,330	26,400	2,284.31
1992-11-26	2,290	2,340	2,260	2,260	40,300	2,215.69
1992-11-25	2,300	2,300	2,260	2,260	17,300	2,215.69
1992-11-24	2,270	2,300	2,240	2,300	52,500	2,254.90
1992-11-20	2,330	2,340	2,250	2,250	33,600	2,205.88
1992-11-19	2,320	2,340	2,300	2,340	46,400	2,294.12
1992-11-18	2,280	2,340	2,280	2,300	83,700	2,254.90
1992-11-17	2,220	2,300	2,220	2,270	48,600	2,225.49
1992-11-16	2,230	2,260	2,230	2,260	11,000	2,215.69
1992-11-13	2,290	2,310	2,240	2,300	68,700	2,254.90
1992-11-12	2,250	2,300	2,210	2,300	90,700	2,254.90
1992-11-11	2,260	2,260	2,230	2,250	47,000	2,205.88
1992-11-10	2,220	2,230	2,210	2,220	28,200	2,176.47
1992-11-09	2,220	2,220	2,210	2,220	18,200	2,176.47
1992-11-06	2,240	2,260	2,240	2,260	35,600	2,215.69
1992-11-05	2,230	2,270	2,220	2,270	57,700	2,225.49
1992-11-04	2,230	2,230	2,210	2,210	51,600	2,166.67
1992-11-02	2,240	2,240	2,210	2,240	19,500	2,196.08
1992-10-30	2,270	2,270	2,240	2,240	8,600	2,196.08
1992-10-29	2,270	2,280	2,240	2,280	25,200	2,235.29
1992-10-28	2,270	2,290	2,270	2,270	20,700	2,225.49
1992-10-27	2,300	2,300	2,270	2,280	25,200	2,235.29
1992-10-26	2,240	2,300	2,240	2,250	39,500	2,205.88
1992-10-23	2,230	2,240	2,210	2,240	42,100	2,196.08
1992-10-22	2,270	2,270	2,230	2,230	79,100	2,186.27
1992-10-21	2,240	2,260	2,230	2,250	55,800	2,205.88
1992-10-20	2,260	2,270	2,230	2,240	31,800	2,196.08
1992-10-19	2,250	2,280	2,240	2,280	47,400	2,235.29
1992-10-16	2,310	2,310	2,250	2,250	34,900	2,205.88
1992-10-15	2,320	2,330	2,270	2,280	59,700	2,235.29
1992-10-14	2,330	2,340	2,330	2,330	60,600	2,284.31
1992-10-13	2,330	2,360	2,330	2,330	55,500	2,284.31
1992-10-12	2,350	2,350	2,320	2,330	40,500	2,284.31
1992-10-09	2,350	2,360	2,320	2,360	44,100	2,313.73
1992-10-08	2,320	2,370	2,320	2,350	35,600	2,303.92
1992-10-07	2,300	2,340	2,300	2,330	22,700	2,284.31
1992-10-06	2,240	2,300	2,210	2,300	22,500	2,254.90
1992-10-05	2,200	2,240	2,200	2,200	23,000	2,156.86
1992-10-02	2,270	2,290	2,260	2,260	39,100	2,215.69
1992-10-01	2,310	2,320	2,270	2,270	43,700	2,225.49
1992-09-30	2,350	2,350	2,270	2,270	16,100	2,225.49
1992-09-29	2,370	2,370	2,280	2,320	92,600	2,274.51
1992-09-28	2,440	2,440	2,300	2,360	58,200	2,313.73
1992-09-25	2,360	2,400	2,360	2,400	112,600	2,352.94
1992-09-24	2,370	2,390	2,340	2,360	86,400	2,313.73
1992-09-22	2,290	2,300	2,280	2,280	48,100	2,235.29
1992-09-21	2,300	2,340	2,270	2,280	77,300	2,235.29
1992-09-18	2,330	2,340	2,300	2,310	79,700	2,264.71
1992-09-17	2,360	2,380	2,340	2,370	24,000	2,323.53
1992-09-16	2,320	2,380	2,300	2,340	18,200	2,294.12
1992-09-14	2,340	2,380	2,320	2,350	16,700	2,303.92
1992-09-11	2,310	2,380	2,310	2,380	55,400	2,333.33
1992-09-10	2,330	2,360	2,320	2,320	43,800	2,274.51
1992-09-09	2,300	2,310	2,300	2,310	106,800	2,264.71
1992-09-08	2,340	2,340	2,300	2,300	84,800	2,254.90
1992-09-07	2,400	2,400	2,350	2,350	50,300	2,303.92
1992-09-04	2,440	2,450	2,360	2,400	76,500	2,352.94
1992-09-03	2,400	2,430	2,370	2,400	18,900	2,352.94
1992-09-02	2,370	2,430	2,350	2,360	36,900	2,313.73
1992-09-01	2,480	2,480	2,360	2,360	28,200	2,313.73
1992-08-31	2,490	2,550	2,420	2,540	46,800	2,490.20
1992-08-28	2,400	2,600	2,400	2,510	98,700	2,460.78
1992-08-27	2,390	2,470	2,360	2,400	102,300	2,352.94
1992-08-26	2,310	2,400	2,300	2,360	30,100	2,313.73
1992-08-25	2,270	2,400	2,270	2,310	38,300	2,264.71
1992-08-24	2,350	2,400	2,240	2,350	93,000	2,303.92
1992-08-21	2,250	2,350	2,220	2,350	146,300	2,303.92
1992-08-20	2,190	2,250	2,150	2,240	67,100	2,196.08
1992-08-19	2,190	2,190	2,120	2,190	30,800	2,147.06
1992-08-18	2,180	2,180	2,160	2,160	46,800	2,117.65
1992-08-17	2,170	2,180	2,140	2,180	53,700	2,137.25
1992-08-14	2,180	2,200	2,150	2,170	79,700	2,127.45
1992-08-13	2,060	2,180	2,060	2,180	22,100	2,137.25
1992-08-12	2,100	2,140	2,050	2,100	19,900	2,058.82
1992-08-11	2,110	2,150	2,080	2,090	30,800	2,049.02
1992-08-10	2,170	2,170	2,080	2,110	18,200	2,068.63
1992-08-07	2,200	2,200	2,180	2,190	28,700	2,147.06
1992-08-06	2,210	2,240	2,200	2,200	21,600	2,156.86
1992-08-05	2,210	2,250	2,210	2,250	62,800	2,205.88
1992-08-04	2,230	2,230	2,200	2,220	46,500	2,176.47
1992-08-03	2,250	2,250	2,220	2,230	17,400	2,186.27
1992-07-31	2,240	2,250	2,220	2,250	28,500	2,205.88
1992-07-30	2,240	2,250	2,210	2,250	8,900	2,205.88
1992-07-29	2,210	2,250	2,180	2,200	24,400	2,156.86
1992-07-28	2,180	2,250	2,170	2,250	31,500	2,205.88
1992-07-27	2,250	2,250	2,190	2,200	49,900	2,156.86
1992-07-24	2,230	2,240	2,200	2,200	22,800	2,156.86
1992-07-23	2,220	2,250	2,220	2,250	29,200	2,205.88
1992-07-22	2,270	2,270	2,200	2,200	144,700	2,156.86
1992-07-21	2,250	2,300	2,250	2,270	41,200	2,225.49
1992-07-20	2,300	2,330	2,250	2,330	34,200	2,284.31
1992-07-17	2,320	2,330	2,290	2,290	77,500	2,245.10
1992-07-16	2,270	2,330	2,260	2,310	55,400	2,264.71
1992-07-15	2,260	2,270	2,260	2,260	14,500	2,215.69
1992-07-14	2,240	2,290	2,240	2,260	9,800	2,215.69
1992-07-13	2,290	2,310	2,240	2,260	67,300	2,215.69
1992-07-10	2,330	2,350	2,310	2,330	103,100	2,284.31
1992-07-09	2,310	2,350	2,310	2,340	56,200	2,294.12
1992-07-08	2,280	2,350	2,260	2,350	78,800	2,303.92
1992-07-07	2,250	2,270	2,240	2,240	64,400	2,196.08
1992-07-06	2,290	2,300	2,220	2,250	40,200	2,205.88
1992-07-03	2,340	2,340	2,290	2,310	78,100	2,264.71
1992-07-02	2,290	2,330	2,240	2,330	38,400	2,284.31
1992-07-01	2,250	2,290	2,240	2,280	12,500	2,235.29
1992-06-30	2,240	2,260	2,230	2,240	54,200	2,196.08
1992-06-29	2,190	2,250	2,190	2,240	10,800	2,196.08
1992-06-26	2,250	2,260	2,200	2,230	25,100	2,186.27
1992-06-25	2,200	2,270	2,180	2,250	40,000	2,205.88
1992-06-24	2,200	2,230	2,170	2,180	44,200	2,137.25
1992-06-23	2,190	2,220	2,160	2,200	22,600	2,156.86
1992-06-22	2,180	2,270	2,180	2,180	35,500	2,137.25
1992-06-19	2,240	2,280	2,190	2,200	15,100	2,156.86
1992-06-18	2,170	2,230	2,160	2,180	27,800	2,137.25
1992-06-17	2,300	2,310	2,160	2,170	126,300	2,127.45
1992-06-16	2,280	2,310	2,270	2,300	101,300	2,254.90
1992-06-15	2,270	2,280	2,270	2,280	26,500	2,235.29
1992-06-12	2,300	2,300	2,260	2,270	66,000	2,225.49
1992-06-11	2,230	2,250	2,220	2,240	50,800	2,196.08
1992-06-10	2,200	2,230	2,200	2,230	42,100	2,186.27
1992-06-09	2,170	2,200	2,170	2,190	18,800	2,147.06
1992-06-08	2,160	2,220	2,160	2,170	13,300	2,127.45
1992-06-05	2,180	2,200	2,160	2,180	7,600	2,137.25
1992-06-04	2,200	2,220	2,160	2,200	36,000	2,156.86
1992-06-03	2,230	2,230	2,190	2,200	12,200	2,156.86
1992-06-02	2,200	2,200	2,160	2,200	62,800	2,156.86
1992-06-01	2,190	2,200	2,160	2,170	57,800	2,127.45
1992-05-29	2,180	2,220	2,180	2,200	126,200	2,156.86
1992-05-28	2,170	2,170	2,160	2,170	39,200	2,127.45
1992-05-27	2,230	2,230	2,200	2,200	26,500	2,156.86
1992-05-26	2,290	2,300	2,190	2,260	19,800	2,215.69
1992-05-25	2,220	2,270	2,220	2,260	23,600	2,215.69
1992-05-22	2,300	2,300	2,250	2,260	18,800	2,215.69
1992-05-21	2,270	2,300	2,260	2,300	13,400	2,254.90
1992-05-20	2,330	2,330	2,300	2,310	28,600	2,264.71
1992-05-19	2,340	2,340	2,330	2,340	28,900	2,294.12
1992-05-18	2,310	2,350	2,260	2,260	34,800	2,215.69
1992-05-15	2,380	2,380	2,310	2,310	40,600	2,264.71
1992-05-14	2,360	2,390	2,350	2,370	53,000	2,323.53
1992-05-13	2,260	2,300	2,200	2,300	121,600	2,254.90
1992-05-12	2,280	2,300	2,240	2,260	45,700	2,215.69
1992-05-11	2,220	2,280	2,220	2,270	39,200	2,225.49
1992-05-08	2,220	2,270	2,200	2,220	71,500	2,176.47
1992-05-07	2,230	2,260	2,220	2,250	56,700	2,205.88
1992-05-06	2,160	2,250	2,160	2,210	50,400	2,166.67
1992-05-01	2,150	2,170	2,150	2,150	26,800	2,107.84
1992-04-30	2,150	2,170	2,150	2,150	33,800	2,107.84
1992-04-28	2,150	2,180	2,150	2,170	36,500	2,127.45
1992-04-27	2,220	2,220	2,160	2,180	18,900	2,137.25
1992-04-24	2,240	2,250	2,190	2,220	47,300	2,176.47
1992-04-23	2,130	2,250	2,130	2,240	53,700	2,196.08
1992-04-22	2,150	2,170	2,100	2,100	60,500	2,058.82
1992-04-21	2,190	2,250	2,170	2,250	35,800	2,205.88
1992-04-20	2,250	2,250	2,220	2,220	31,000	2,176.47
1992-04-17	2,270	2,280	2,250	2,270	58,300	2,225.49
1992-04-16	2,210	2,300	2,210	2,280	25,300	2,235.29
1992-04-15	2,210	2,260	2,200	2,200	27,400	2,156.86
1992-04-14	2,150	2,190	2,100	2,190	46,400	2,147.06
1992-04-13	2,200	2,240	2,150	2,150	44,900	2,107.84
1992-04-10	2,110	2,250	2,110	2,180	43,400	2,137.25
1992-04-09	2,020	2,170	2,020	2,100	58,800	2,058.82
1992-04-08	2,080	2,180	1,980	2,100	78,500	2,058.82
1992-04-07	2,300	2,300	2,200	2,200	82,300	2,156.86
1992-04-06	2,340	2,420	2,300	2,390	12,100	2,343.14
1992-04-03	2,240	2,300	2,200	2,300	100,200	2,254.90
1992-04-02	2,330	2,360	2,200	2,200	31,300	2,156.86
1992-04-01	2,420	2,420	2,370	2,370	41,700	2,323.53
1992-03-31	2,500	2,520	2,430	2,460	42,300	2,411.76
1992-03-30	2,410	2,500	2,390	2,480	15,000	2,431.37
1992-03-27	2,480	2,480	2,410	2,410	28,800	2,362.75
1992-03-26	2,480	2,480	2,400	2,400	49,100	2,352.94
1992-03-25	2,400	2,480	2,400	2,430	48,600	2,382.35
1992-03-24	2,370	2,370	2,350	2,360	365,700	2,313.73
1992-03-23	2,430	2,430	2,360	2,360	64,200	2,313.73
1992-03-19	2,320	2,390	2,300	2,350	141,100	2,303.92
1992-03-18	2,300	2,330	2,290	2,300	383,000	2,254.90
1992-03-17	2,300	2,340	2,300	2,340	35,900	2,294.12
1992-03-16	2,370	2,370	2,320	2,320	20,600	2,274.51
1992-03-13	2,350	2,400	2,310	2,370	141,400	2,323.53
1992-03-12	2,400	2,450	2,390	2,390	117,800	2,343.14
1992-03-11	2,400	2,410	2,390	2,410	62,200	2,362.75
1992-03-10	2,400	2,450	2,400	2,400	88,800	2,352.94
1992-03-09	2,500	2,500	2,430	2,470	46,400	2,421.57
1992-03-06	2,520	2,550	2,510	2,520	33,100	2,470.59
1992-03-05	2,510	2,530	2,480	2,480	93,000	2,431.37
1992-03-04	2,500	2,590	2,500	2,590	23,200	2,539.22
1992-03-03	2,560	2,600	2,560	2,570	82,200	2,519.61
1992-03-02	2,630	2,630	2,590	2,600	19,200	2,549.02
1992-02-28	2,620	2,620	2,560	2,590	77,500	2,539.22
1992-02-27	2,610	2,640	2,590	2,630	20,100	2,578.43
1992-02-26	2,610	2,690	2,530	2,650	67,800	2,598.04
1992-02-25	2,540	2,540	2,470	2,530	27,100	2,480.39
1992-02-24	2,500	2,500	2,480	2,490	5,500	2,441.18
1992-02-21	2,460	2,490	2,450	2,490	515,000	2,441.18
1992-02-20	2,450	2,470	2,420	2,450	760,200	2,401.96
1992-02-19	2,410	2,480	2,410	2,450	38,800	2,401.96
1992-02-18	2,370	2,490	2,370	2,430	71,800	2,382.35
1992-02-17	2,470	2,490	2,470	2,490	28,100	2,441.18
1992-02-14	2,500	2,500	2,470	2,470	66,600	2,421.57
1992-02-13	2,510	2,540	2,490	2,490	130,200	2,441.18
1992-02-12	2,520	2,520	2,500	2,500	24,200	2,450.98
1992-02-10	2,510	2,530	2,500	2,520	60,600	2,470.59
1992-02-07	2,520	2,560	2,510	2,510	37,000	2,460.78
1992-02-06	2,560	2,600	2,540	2,560	21,600	2,509.80
1992-02-05	2,610	2,620	2,560	2,570	13,600	2,519.61
1992-02-04	2,630	2,630	2,600	2,610	34,200	2,558.82
1992-02-03	2,560	2,630	2,560	2,630	15,100	2,578.43
1992-01-31	2,590	2,650	2,560	2,600	69,100	2,549.02
1992-01-30	2,530	2,590	2,530	2,550	16,400	2,500
1992-01-29	2,560	2,560	2,510	2,530	30,800	2,480.39
1992-01-28	2,510	2,530	2,500	2,510	29,100	2,460.78
1992-01-27	2,480	2,550	2,480	2,500	9,800	2,450.98
1992-01-24	2,500	2,520	2,480	2,480	66,000	2,431.37
1992-01-23	2,550	2,550	2,500	2,500	185,500	2,450.98
1992-01-22	2,520	2,550	2,500	2,510	85,900	2,460.78
1992-01-21	2,650	2,660	2,510	2,510	98,700	2,460.78
1992-01-20	2,660	2,680	2,610	2,650	89,100	2,598.04
1992-01-17	2,750	2,760	2,700	2,700	1,077,200	2,647.06
1992-01-16	2,770	2,840	2,760	2,790	75,000	2,735.29
1992-01-14	2,800	2,840	2,800	2,800	43,700	2,745.10
1992-01-13	2,800	2,800	2,760	2,800	23,200	2,745.10
1992-01-10	2,850	2,850	2,800	2,840	55,400	2,784.31
1992-01-09	2,810	2,860	2,810	2,850	53,300	2,794.12
1992-01-08	2,900	2,920	2,800	2,810	32,400	2,754.90
1992-01-07	2,980	2,990	2,920	2,940	117,600	2,882.35
1992-01-06	2,930	2,990	2,930	2,980	88,000	2,921.57

分割・併合履歴： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31