9505 北陸電力(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,345	2,345	2,330	2,330	197,000	2,330
2005-12-29	2,350	2,350	2,325	2,325	292,400	2,325
2005-12-28	2,335	2,345	2,325	2,345	199,400	2,345
2005-12-27	2,340	2,340	2,320	2,320	206,900	2,320
2005-12-26	2,350	2,360	2,335	2,335	247,500	2,335
2005-12-22	2,360	2,360	2,330	2,345	330,700	2,345
2005-12-21	2,360	2,375	2,355	2,365	210,900	2,365
2005-12-20	2,345	2,360	2,345	2,360	221,900	2,360
2005-12-19	2,330	2,350	2,325	2,340	252,100	2,340
2005-12-16	2,335	2,345	2,315	2,325	377,500	2,325
2005-12-15	2,330	2,350	2,330	2,330	268,100	2,330
2005-12-14	2,355	2,355	2,330	2,335	389,900	2,335
2005-12-13	2,325	2,350	2,315	2,340	535,000	2,340
2005-12-12	2,315	2,355	2,310	2,350	405,900	2,350
2005-12-09	2,325	2,335	2,300	2,305	843,800	2,305
2005-12-08	2,345	2,355	2,335	2,350	262,900	2,350
2005-12-07	2,350	2,365	2,350	2,360	352,100	2,360
2005-12-06	2,330	2,360	2,330	2,350	462,400	2,350
2005-12-05	2,325	2,355	2,325	2,330	463,500	2,330
2005-12-02	2,305	2,330	2,300	2,320	390,000	2,320
2005-12-01	2,290	2,300	2,290	2,300	205,600	2,300
2005-11-30	2,290	2,300	2,280	2,280	402,700	2,280
2005-11-29	2,290	2,300	2,285	2,295	228,500	2,295
2005-11-28	2,290	2,300	2,280	2,295	327,700	2,295
2005-11-25	2,290	2,295	2,280	2,285	266,400	2,285
2005-11-24	2,310	2,310	2,285	2,285	188,900	2,285
2005-11-22	2,315	2,320	2,300	2,315	171,500	2,315
2005-11-21	2,330	2,335	2,310	2,310	167,900	2,310
2005-11-18	2,310	2,335	2,310	2,325	194,600	2,325
2005-11-17	2,310	2,330	2,310	2,320	213,400	2,320
2005-11-16	2,300	2,315	2,295	2,310	176,800	2,310
2005-11-15	2,305	2,315	2,295	2,305	117,700	2,305
2005-11-14	2,335	2,335	2,305	2,305	146,800	2,305
2005-11-11	2,310	2,335	2,310	2,320	301,200	2,320
2005-11-10	2,300	2,315	2,295	2,315	235,000	2,315
2005-11-09	2,310	2,320	2,300	2,300	179,500	2,300
2005-11-08	2,290	2,330	2,290	2,315	312,400	2,315
2005-11-07	2,310	2,335	2,285	2,290	209,300	2,290
2005-11-04	2,315	2,325	2,300	2,300	326,500	2,300
2005-11-02	2,335	2,335	2,310	2,310	333,500	2,310
2005-11-01	2,340	2,345	2,330	2,335	126,600	2,335
2005-10-31	2,320	2,355	2,310	2,340	341,800	2,340
2005-10-28	2,350	2,350	2,300	2,300	482,700	2,300
2005-10-27	2,330	2,365	2,325	2,350	540,500	2,350
2005-10-26	2,305	2,320	2,300	2,320	316,800	2,320
2005-10-25	2,290	2,305	2,285	2,290	240,200	2,290
2005-10-24	2,305	2,305	2,280	2,290	125,300	2,290
2005-10-21	2,290	2,300	2,275	2,300	264,200	2,300
2005-10-20	2,285	2,320	2,275	2,315	363,600	2,315
2005-10-19	2,255	2,280	2,245	2,270	375,500	2,270
2005-10-18	2,255	2,270	2,245	2,255	254,900	2,255
2005-10-17	2,250	2,260	2,245	2,245	368,500	2,245
2005-10-14	2,255	2,280	2,240	2,245	661,400	2,245
2005-10-13	2,280	2,295	2,270	2,285	308,200	2,285
2005-10-12	2,245	2,320	2,245	2,300	424,700	2,300
2005-10-11	2,220	2,240	2,215	2,240	359,500	2,240
2005-10-07	2,210	2,230	2,200	2,210	391,200	2,210
2005-10-06	2,245	2,260	2,220	2,220	343,300	2,220
2005-10-05	2,280	2,280	2,245	2,265	440,100	2,265
2005-10-04	2,290	2,295	2,280	2,280	295,800	2,280
2005-10-03	2,315	2,325	2,270	2,300	371,300	2,300
2005-09-30	2,370	2,380	2,345	2,345	399,200	2,345
2005-09-29	2,355	2,400	2,350	2,390	338,900	2,390
2005-09-28	2,335	2,355	2,335	2,355	171,500	2,355
2005-09-27	2,355	2,365	2,340	2,340	240,700	2,340
2005-09-26	2,380	2,390	2,375	2,390	373,700	2,390
2005-09-22	2,365	2,380	2,365	2,370	336,600	2,370
2005-09-21	2,365	2,370	2,360	2,360	228,600	2,360
2005-09-20	2,345	2,365	2,345	2,365	311,900	2,365
2005-09-16	2,325	2,345	2,325	2,335	366,200	2,335
2005-09-15	2,310	2,320	2,305	2,320	286,200	2,320
2005-09-14	2,300	2,310	2,295	2,310	201,100	2,310
2005-09-13	2,295	2,300	2,290	2,300	260,100	2,300
2005-09-12	2,295	2,315	2,285	2,290	370,400	2,290
2005-09-09	2,280	2,290	2,270	2,290	664,300	2,290
2005-09-08	2,275	2,280	2,260	2,265	253,000	2,265
2005-09-07	2,285	2,285	2,275	2,275	86,800	2,275
2005-09-06	2,270	2,285	2,270	2,275	214,700	2,275
2005-09-05	2,265	2,270	2,255	2,265	209,400	2,265
2005-09-02	2,250	2,265	2,250	2,260	211,600	2,260
2005-09-01	2,250	2,265	2,250	2,250	231,300	2,250
2005-08-31	2,250	2,250	2,240	2,245	164,500	2,245
2005-08-30	2,240	2,250	2,235	2,250	177,800	2,250
2005-08-29	2,245	2,245	2,235	2,240	95,500	2,240
2005-08-26	2,225	2,250	2,225	2,250	301,400	2,250
2005-08-25	2,220	2,235	2,215	2,220	447,400	2,220
2005-08-24	2,225	2,230	2,220	2,225	329,900	2,225
2005-08-23	2,205	2,230	2,205	2,220	313,900	2,220
2005-08-22	2,200	2,205	2,195	2,205	189,900	2,205
2005-08-19	2,210	2,215	2,200	2,200	129,200	2,200
2005-08-18	2,225	2,230	2,205	2,205	158,100	2,205
2005-08-17	2,220	2,235	2,220	2,220	262,800	2,220
2005-08-16	2,215	2,220	2,205	2,220	163,400	2,220
2005-08-15	2,205	2,215	2,195	2,200	226,400	2,200
2005-08-12	2,230	2,235	2,200	2,200	301,100	2,200
2005-08-11	2,250	2,250	2,225	2,225	312,400	2,225
2005-08-10	2,225	2,250	2,220	2,245	263,800	2,245
2005-08-09	2,190	2,230	2,170	2,225	203,000	2,225
2005-08-08	2,130	2,170	2,120	2,170	498,900	2,170
2005-08-05	2,205	2,205	2,150	2,155	660,700	2,155
2005-08-04	2,250	2,255	2,205	2,205	543,400	2,205
2005-08-03	2,280	2,280	2,255	2,260	395,400	2,260
2005-08-02	2,270	2,280	2,265	2,280	307,200	2,280
2005-08-01	2,265	2,270	2,260	2,265	399,000	2,265
2005-07-29	2,285	2,290	2,275	2,275	280,800	2,275
2005-07-28	2,285	2,290	2,285	2,290	212,600	2,290
2005-07-27	2,295	2,300	2,285	2,285	224,500	2,285
2005-07-26	2,265	2,295	2,265	2,295	596,600	2,295
2005-07-25	2,240	2,270	2,230	2,270	524,900	2,270
2005-07-22	2,250	2,255	2,235	2,235	573,100	2,235
2005-07-21	2,225	2,260	2,225	2,250	662,800	2,250
2005-07-20	2,170	2,220	2,165	2,210	649,700	2,210
2005-07-19	2,155	2,165	2,155	2,165	201,100	2,165
2005-07-15	2,150	2,155	2,150	2,150	130,400	2,150
2005-07-14	2,160	2,165	2,145	2,145	277,900	2,145
2005-07-13	2,145	2,155	2,145	2,155	243,400	2,155
2005-07-12	2,140	2,155	2,140	2,145	342,000	2,145
2005-07-11	2,125	2,140	2,125	2,135	292,600	2,135
2005-07-08	2,120	2,140	2,120	2,125	347,400	2,125
2005-07-07	2,140	2,150	2,120	2,120	465,900	2,120
2005-07-06	2,130	2,145	2,130	2,135	336,700	2,135
2005-07-05	2,130	2,140	2,125	2,125	331,500	2,125
2005-07-04	2,120	2,135	2,120	2,130	285,700	2,130
2005-07-01	2,115	2,120	2,105	2,115	517,600	2,115
2005-06-30	2,115	2,130	2,115	2,115	597,400	2,115
2005-06-29	2,100	2,115	2,095	2,115	666,300	2,115
2005-06-28	2,095	2,100	2,090	2,100	461,800	2,100
2005-06-27	2,100	2,105	2,085	2,095	322,000	2,095
2005-06-24	2,085	2,100	2,080	2,100	287,000	2,100
2005-06-23	2,075	2,100	2,070	2,090	324,100	2,090
2005-06-22	2,060	2,080	2,055	2,075	468,200	2,075
2005-06-21	2,050	2,060	2,045	2,055	186,200	2,055
2005-06-20	2,050	2,060	2,040	2,055	248,600	2,055
2005-06-17	2,050	2,060	2,050	2,050	201,000	2,050
2005-06-16	2,050	2,055	2,040	2,050	320,900	2,050
2005-06-15	2,060	2,065	2,050	2,050	205,800	2,050
2005-06-14	2,055	2,070	2,050	2,060	278,000	2,060
2005-06-13	2,055	2,070	2,050	2,055	495,600	2,055
2005-06-10	2,040	2,060	2,035	2,050	578,100	2,050
2005-06-09	2,040	2,045	2,025	2,030	719,400	2,030
2005-06-08	2,020	2,030	2,015	2,030	316,000	2,030
2005-06-07	2,015	2,020	2,010	2,015	426,800	2,015
2005-06-06	2,005	2,015	2,005	2,005	192,000	2,005
2005-06-03	2,005	2,010	2,000	2,010	305,800	2,010
2005-06-02	2,005	2,010	2,000	2,005	423,800	2,005
2005-06-01	2,000	2,005	1,997	1,999	525,100	1,999
2005-05-31	1,999	2,005	1,997	2,005	664,400	2,005
2005-05-30	1,992	2,000	1,991	1,998	436,000	1,998
2005-05-27	1,992	1,998	1,990	1,993	292,900	1,993
2005-05-26	1,986	1,998	1,985	1,992	310,500	1,992
2005-05-25	1,979	1,986	1,978	1,980	259,300	1,980
2005-05-24	1,986	1,986	1,973	1,976	177,900	1,976
2005-05-23	1,980	1,986	1,976	1,986	227,000	1,986
2005-05-20	1,972	1,992	1,971	1,980	225,300	1,980
2005-05-19	1,965	1,976	1,964	1,971	229,900	1,971
2005-05-18	1,970	1,979	1,964	1,964	162,500	1,964
2005-05-17	1,989	1,992	1,963	1,964	340,600	1,964
2005-05-16	1,990	1,996	1,985	1,985	150,800	1,985
2005-05-13	1,993	1,997	1,987	1,993	305,000	1,993
2005-05-12	1,993	1,996	1,992	1,995	459,200	1,995
2005-05-11	1,988	1,995	1,988	1,995	225,100	1,995
2005-05-10	1,987	1,994	1,987	1,993	267,700	1,993
2005-05-09	1,997	1,997	1,984	1,991	203,600	1,991
2005-05-06	1,971	2,010	1,971	1,995	487,300	1,995
2005-05-02	1,960	1,974	1,955	1,972	295,000	1,972
2005-04-28	1,960	1,960	1,954	1,959	185,200	1,959
2005-04-27	1,951	1,960	1,950	1,959	354,700	1,959
2005-04-26	1,951	1,955	1,947	1,954	211,000	1,954
2005-04-25	1,950	1,956	1,946	1,952	333,300	1,952
2005-04-22	1,931	1,955	1,930	1,953	403,300	1,953
2005-04-21	1,930	1,938	1,922	1,936	304,500	1,936
2005-04-20	1,937	1,945	1,933	1,940	362,300	1,940
2005-04-19	1,909	1,938	1,909	1,936	492,300	1,936
2005-04-18	1,930	1,933	1,903	1,904	454,800	1,904
2005-04-15	1,927	1,938	1,924	1,933	312,100	1,933
2005-04-14	1,928	1,932	1,925	1,929	234,700	1,929
2005-04-13	1,936	1,940	1,925	1,933	347,200	1,933
2005-04-12	1,938	1,942	1,933	1,934	175,100	1,934
2005-04-11	1,944	1,945	1,937	1,939	189,000	1,939
2005-04-08	1,939	1,948	1,936	1,948	200,800	1,948
2005-04-07	1,936	1,940	1,931	1,935	281,900	1,935
2005-04-06	1,935	1,944	1,930	1,944	233,000	1,944
2005-04-05	1,935	1,941	1,935	1,936	157,400	1,936
2005-04-04	1,926	1,941	1,926	1,935	184,300	1,935
2005-04-01	1,948	1,948	1,933	1,937	246,100	1,937
2005-03-31	1,940	1,953	1,932	1,953	327,500	1,953
2005-03-30	1,930	1,944	1,930	1,940	288,300	1,940
2005-03-29	1,950	1,952	1,928	1,932	381,700	1,932
2005-03-28	1,902	1,955	1,902	1,953	583,000	1,953
2005-03-25	1,956	1,958	1,955	1,956	452,600	1,956
2005-03-24	1,956	1,958	1,951	1,953	570,700	1,953
2005-03-23	1,957	1,960	1,954	1,958	511,500	1,958
2005-03-22	1,955	1,960	1,950	1,956	495,600	1,956
2005-03-18	1,950	1,960	1,948	1,955	352,600	1,955
2005-03-17	1,950	1,950	1,940	1,946	403,000	1,946
2005-03-16	1,950	1,953	1,940	1,949	486,000	1,949
2005-03-15	1,960	1,963	1,947	1,949	540,200	1,949
2005-03-14	1,962	1,966	1,956	1,956	532,400	1,956
2005-03-11	1,960	1,968	1,960	1,961	661,500	1,961
2005-03-10	1,969	1,973	1,963	1,963	613,800	1,963
2005-03-09	1,974	1,978	1,967	1,968	593,800	1,968
2005-03-08	1,980	1,982	1,972	1,973	292,700	1,973
2005-03-07	1,970	1,980	1,967	1,980	259,100	1,980
2005-03-04	1,950	1,967	1,945	1,966	284,100	1,966
2005-03-03	1,940	1,952	1,940	1,949	280,700	1,949
2005-03-02	1,948	1,949	1,940	1,943	306,500	1,943
2005-03-01	1,930	1,948	1,930	1,948	441,200	1,948
2005-02-28	1,924	1,935	1,916	1,928	334,100	1,928
2005-02-25	1,902	1,922	1,902	1,921	413,700	1,921
2005-02-24	1,903	1,909	1,897	1,902	349,900	1,902
2005-02-23	1,900	1,902	1,895	1,898	290,700	1,898
2005-02-22	1,897	1,901	1,895	1,895	194,900	1,895
2005-02-21	1,908	1,908	1,897	1,897	196,500	1,897
2005-02-18	1,893	1,903	1,893	1,897	382,200	1,897
2005-02-17	1,888	1,895	1,888	1,892	331,000	1,892
2005-02-16	1,898	1,900	1,887	1,887	265,800	1,887
2005-02-15	1,885	1,894	1,885	1,889	188,500	1,889
2005-02-14	1,901	1,901	1,885	1,885	238,800	1,885
2005-02-10	1,898	1,906	1,892	1,893	482,200	1,893
2005-02-09	1,900	1,901	1,893	1,895	181,000	1,895
2005-02-08	1,898	1,903	1,891	1,895	300,500	1,895
2005-02-07	1,888	1,907	1,885	1,905	439,700	1,905
2005-02-04	1,881	1,887	1,876	1,885	256,700	1,885
2005-02-03	1,880	1,884	1,870	1,878	206,000	1,878
2005-02-02	1,878	1,880	1,872	1,879	214,000	1,879
2005-02-01	1,874	1,874	1,867	1,873	140,300	1,873
2005-01-31	1,864	1,878	1,864	1,867	208,100	1,867
2005-01-28	1,866	1,870	1,856	1,864	241,300	1,864
2005-01-27	1,874	1,877	1,865	1,865	120,800	1,865
2005-01-26	1,876	1,879	1,873	1,874	95,200	1,874
2005-01-25	1,863	1,877	1,863	1,875	209,200	1,875
2005-01-24	1,860	1,869	1,856	1,862	96,200	1,862
2005-01-21	1,859	1,863	1,854	1,856	79,600	1,856
2005-01-20	1,863	1,863	1,848	1,853	217,200	1,853
2005-01-19	1,865	1,867	1,856	1,863	130,000	1,863
2005-01-18	1,867	1,871	1,851	1,853	232,000	1,853
2005-01-17	1,867	1,867	1,862	1,865	105,200	1,865
2005-01-14	1,862	1,870	1,860	1,867	170,200	1,867
2005-01-13	1,871	1,871	1,862	1,862	146,700	1,862
2005-01-12	1,877	1,877	1,865	1,870	173,900	1,870
2005-01-11	1,875	1,883	1,871	1,880	212,100	1,880
2005-01-07	1,867	1,872	1,866	1,870	110,500	1,870
2005-01-06	1,866	1,875	1,866	1,866	73,600	1,866
2005-01-05	1,873	1,875	1,868	1,870	186,300	1,870
2005-01-04	1,861	1,873	1,857	1,873	40,000	1,873

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