9505 北陸電力(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 800 | 802 | 793 | 796 | 360,200 | 796 |
2019-12-27 | 791 | 805 | 791 | 800 | 484,400 | 800 |
2019-12-26 | 780 | 787 | 779 | 783 | 416,800 | 783 |
2019-12-25 | 787 | 790 | 779 | 780 | 365,300 | 780 |
2019-12-24 | 793 | 800 | 785 | 787 | 559,500 | 787 |
2019-12-23 | 810 | 810 | 799 | 799 | 408,600 | 799 |
2019-12-20 | 812 | 814 | 807 | 810 | 439,800 | 810 |
2019-12-19 | 816 | 818 | 811 | 813 | 496,100 | 813 |
2019-12-18 | 815 | 820 | 806 | 815 | 631,400 | 815 |
2019-12-17 | 814 | 819 | 801 | 815 | 730,400 | 815 |
2019-12-16 | 809 | 816 | 806 | 816 | 518,300 | 816 |
2019-12-13 | 805 | 815 | 800 | 806 | 984,400 | 806 |
2019-12-12 | 792 | 798 | 791 | 795 | 496,300 | 795 |
2019-12-11 | 779 | 790 | 774 | 786 | 682,700 | 786 |
2019-12-10 | 795 | 795 | 781 | 783 | 552,800 | 783 |
2019-12-09 | 787 | 799 | 787 | 797 | 530,900 | 797 |
2019-12-06 | 785 | 789 | 777 | 787 | 707,000 | 787 |
2019-12-05 | 790 | 791 | 782 | 785 | 739,200 | 785 |
2019-12-04 | 777 | 791 | 773 | 790 | 637,000 | 790 |
2019-12-03 | 781 | 784 | 775 | 780 | 480,400 | 780 |
2019-12-02 | 788 | 797 | 783 | 790 | 370,500 | 790 |
2019-11-29 | 785 | 790 | 781 | 782 | 468,900 | 782 |
2019-11-28 | 793 | 793 | 777 | 783 | 424,400 | 783 |
2019-11-27 | 776 | 791 | 775 | 785 | 484,500 | 785 |
2019-11-26 | 783 | 786 | 774 | 776 | 533,900 | 776 |
2019-11-25 | 773 | 783 | 771 | 783 | 467,200 | 783 |
2019-11-22 | 776 | 781 | 767 | 768 | 454,500 | 768 |
2019-11-21 | 760 | 778 | 758 | 777 | 789,700 | 777 |
2019-11-20 | 765 | 772 | 757 | 761 | 635,200 | 761 |
2019-11-19 | 774 | 774 | 765 | 765 | 453,800 | 765 |
2019-11-18 | 781 | 782 | 775 | 779 | 556,900 | 779 |
2019-11-15 | 785 | 790 | 777 | 778 | 786,900 | 778 |
2019-11-14 | 811 | 813 | 785 | 785 | 987,200 | 785 |
2019-11-13 | 815 | 818 | 809 | 810 | 1,143,200 | 810 |
2019-11-12 | 815 | 822 | 808 | 820 | 1,070,100 | 820 |
2019-11-11 | 829 | 831 | 815 | 821 | 850,400 | 821 |
2019-11-08 | 830 | 830 | 818 | 825 | 953,800 | 825 |
2019-11-07 | 821 | 829 | 816 | 827 | 915,100 | 827 |
2019-11-06 | 811 | 816 | 804 | 813 | 766,000 | 813 |
2019-11-05 | 800 | 811 | 796 | 809 | 915,200 | 809 |
2019-11-01 | 782 | 817 | 779 | 795 | 1,693,800 | 795 |
2019-10-31 | 775 | 775 | 760 | 773 | 788,400 | 773 |
2019-10-30 | 785 | 787 | 766 | 770 | 1,215,500 | 770 |
2019-10-29 | 782 | 789 | 774 | 777 | 652,500 | 777 |
2019-10-28 | 784 | 787 | 778 | 783 | 577,700 | 783 |
2019-10-25 | 790 | 793 | 776 | 789 | 785,900 | 789 |
2019-10-24 | 780 | 792 | 780 | 784 | 982,000 | 784 |
2019-10-23 | 771 | 776 | 763 | 776 | 1,109,800 | 776 |
2019-10-21 | 745 | 760 | 745 | 757 | 1,156,100 | 757 |
2019-10-18 | 736 | 747 | 732 | 741 | 851,800 | 741 |
2019-10-17 | 752 | 752 | 732 | 734 | 976,800 | 734 |
2019-10-16 | 756 | 761 | 746 | 752 | 969,000 | 752 |
2019-10-15 | 744 | 763 | 742 | 748 | 1,006,400 | 748 |
2019-10-11 | 727 | 737 | 726 | 731 | 728,400 | 731 |
2019-10-10 | 718 | 728 | 711 | 722 | 732,700 | 722 |
2019-10-09 | 714 | 722 | 713 | 720 | 627,900 | 720 |
2019-10-08 | 716 | 726 | 714 | 715 | 848,700 | 715 |
2019-10-07 | 727 | 731 | 708 | 716 | 1,053,800 | 716 |
2019-10-04 | 733 | 736 | 720 | 731 | 791,600 | 731 |
2019-10-03 | 742 | 747 | 733 | 739 | 690,300 | 739 |
2019-10-02 | 741 | 759 | 740 | 757 | 1,019,700 | 757 |
2019-10-01 | 733 | 751 | 733 | 741 | 756,000 | 741 |
2019-09-30 | 734 | 739 | 723 | 726 | 714,400 | 726 |
2019-09-27 | 753 | 754 | 739 | 744 | 1,045,900 | 744 |
2019-09-26 | 762 | 763 | 750 | 753 | 929,000 | 753 |
2019-09-25 | 754 | 762 | 750 | 756 | 767,900 | 756 |
2019-09-24 | 750 | 759 | 747 | 752 | 940,400 | 752 |
2019-09-20 | 750 | 754 | 739 | 739 | 1,234,900 | 739 |
2019-09-19 | 729 | 755 | 729 | 745 | 1,064,100 | 745 |
2019-09-18 | 724 | 728 | 717 | 727 | 761,600 | 727 |
2019-09-17 | 715 | 728 | 712 | 720 | 837,600 | 720 |
2019-09-13 | 710 | 722 | 700 | 721 | 1,216,400 | 721 |
2019-09-12 | 704 | 711 | 700 | 706 | 1,008,900 | 706 |
2019-09-11 | 675 | 700 | 674 | 696 | 1,035,100 | 696 |
2019-09-10 | 663 | 675 | 661 | 672 | 670,400 | 672 |
2019-09-09 | 648 | 661 | 648 | 660 | 540,700 | 660 |
2019-09-06 | 666 | 666 | 651 | 652 | 664,900 | 652 |
2019-09-05 | 668 | 678 | 666 | 666 | 915,400 | 666 |
2019-09-04 | 672 | 674 | 666 | 669 | 482,500 | 669 |
2019-09-03 | 664 | 676 | 664 | 673 | 509,200 | 673 |
2019-09-02 | 668 | 669 | 661 | 663 | 402,000 | 663 |
2019-08-30 | 660 | 668 | 659 | 668 | 741,300 | 668 |
2019-08-29 | 650 | 660 | 650 | 656 | 757,300 | 656 |
2019-08-28 | 648 | 663 | 648 | 658 | 637,600 | 658 |
2019-08-27 | 635 | 655 | 635 | 650 | 722,100 | 650 |
2019-08-26 | 634 | 638 | 631 | 634 | 722,700 | 634 |
2019-08-23 | 636 | 646 | 636 | 644 | 528,500 | 644 |
2019-08-22 | 646 | 646 | 634 | 638 | 696,300 | 638 |
2019-08-21 | 649 | 649 | 637 | 639 | 582,900 | 639 |
2019-08-20 | 658 | 658 | 648 | 649 | 506,700 | 649 |
2019-08-19 | 653 | 661 | 648 | 658 | 504,100 | 658 |
2019-08-16 | 644 | 652 | 640 | 648 | 525,800 | 648 |
2019-08-15 | 640 | 648 | 638 | 647 | 511,200 | 647 |
2019-08-14 | 654 | 657 | 645 | 650 | 585,800 | 650 |
2019-08-13 | 649 | 654 | 639 | 653 | 821,900 | 653 |
2019-08-09 | 664 | 671 | 664 | 666 | 584,600 | 666 |
2019-08-08 | 673 | 675 | 660 | 664 | 792,400 | 664 |
2019-08-07 | 657 | 680 | 654 | 678 | 942,300 | 678 |
2019-08-06 | 650 | 663 | 647 | 661 | 994,600 | 661 |
2019-08-05 | 676 | 676 | 650 | 670 | 1,477,400 | 670 |
2019-08-02 | 702 | 704 | 681 | 686 | 1,846,400 | 686 |
2019-08-01 | 722 | 731 | 700 | 701 | 3,041,100 | 701 |
2019-07-31 | 775 | 782 | 772 | 782 | 849,400 | 782 |
2019-07-30 | 773 | 780 | 770 | 776 | 570,800 | 776 |
2019-07-29 | 760 | 769 | 758 | 767 | 602,600 | 767 |
2019-07-26 | 750 | 760 | 748 | 758 | 465,800 | 758 |
2019-07-25 | 739 | 753 | 738 | 750 | 589,000 | 750 |
2019-07-24 | 738 | 741 | 734 | 734 | 612,500 | 734 |
2019-07-23 | 738 | 742 | 732 | 740 | 565,000 | 740 |
2019-07-22 | 745 | 748 | 737 | 738 | 483,900 | 738 |
2019-07-19 | 743 | 753 | 736 | 753 | 541,000 | 753 |
2019-07-18 | 761 | 762 | 736 | 737 | 1,099,000 | 737 |
2019-07-17 | 770 | 775 | 760 | 761 | 631,400 | 761 |
2019-07-16 | 787 | 787 | 770 | 773 | 480,000 | 773 |
2019-07-12 | 787 | 792 | 779 | 790 | 347,700 | 790 |
2019-07-11 | 782 | 792 | 781 | 786 | 472,200 | 786 |
2019-07-10 | 789 | 789 | 770 | 777 | 1,053,300 | 777 |
2019-07-09 | 788 | 798 | 786 | 789 | 478,400 | 789 |
2019-07-08 | 795 | 798 | 786 | 787 | 496,500 | 787 |
2019-07-05 | 812 | 813 | 798 | 798 | 432,400 | 798 |
2019-07-04 | 804 | 812 | 804 | 812 | 419,600 | 812 |
2019-07-03 | 798 | 802 | 794 | 800 | 498,400 | 800 |
2019-07-02 | 794 | 801 | 791 | 793 | 399,900 | 793 |
2019-07-01 | 789 | 794 | 785 | 794 | 527,000 | 794 |
2019-06-28 | 776 | 785 | 773 | 781 | 598,600 | 781 |
2019-06-27 | 761 | 775 | 756 | 773 | 660,500 | 773 |
2019-06-26 | 775 | 775 | 764 | 765 | 631,700 | 765 |
2019-06-25 | 792 | 796 | 779 | 780 | 523,100 | 780 |
2019-06-24 | 795 | 795 | 782 | 787 | 497,300 | 787 |
2019-06-21 | 808 | 811 | 787 | 787 | 946,800 | 787 |
2019-06-20 | 798 | 805 | 797 | 799 | 591,500 | 799 |
2019-06-19 | 782 | 796 | 781 | 793 | 627,100 | 793 |
2019-06-18 | 800 | 802 | 780 | 781 | 590,200 | 781 |
2019-06-17 | 803 | 811 | 797 | 797 | 493,500 | 797 |
2019-06-14 | 808 | 809 | 794 | 807 | 483,700 | 807 |
2019-06-13 | 811 | 816 | 799 | 805 | 538,100 | 805 |
2019-06-12 | 817 | 818 | 808 | 811 | 449,400 | 811 |
2019-06-11 | 816 | 819 | 810 | 814 | 421,400 | 814 |
2019-06-10 | 811 | 817 | 806 | 815 | 485,900 | 815 |
2019-06-07 | 815 | 815 | 801 | 806 | 524,300 | 806 |
2019-06-06 | 815 | 820 | 807 | 813 | 1,007,700 | 813 |
2019-06-05 | 810 | 813 | 796 | 802 | 933,800 | 802 |
2019-06-04 | 807 | 815 | 797 | 808 | 723,400 | 808 |
2019-06-03 | 779 | 799 | 779 | 798 | 629,100 | 798 |
2019-05-31 | 777 | 790 | 774 | 785 | 759,500 | 785 |
2019-05-30 | 787 | 790 | 778 | 784 | 593,000 | 784 |
2019-05-29 | 790 | 798 | 776 | 795 | 744,400 | 795 |
2019-05-28 | 800 | 809 | 796 | 799 | 867,100 | 799 |
2019-05-27 | 794 | 804 | 787 | 799 | 675,300 | 799 |
2019-05-24 | 765 | 778 | 765 | 777 | 710,300 | 777 |
2019-05-23 | 755 | 772 | 753 | 771 | 679,300 | 771 |
2019-05-22 | 757 | 762 | 752 | 753 | 485,700 | 753 |
2019-05-21 | 763 | 769 | 751 | 751 | 574,900 | 751 |
2019-05-20 | 766 | 773 | 760 | 765 | 453,100 | 765 |
2019-05-17 | 758 | 764 | 750 | 762 | 724,900 | 762 |
2019-05-16 | 749 | 762 | 744 | 757 | 679,000 | 757 |
2019-05-15 | 761 | 765 | 749 | 753 | 835,700 | 753 |
2019-05-14 | 754 | 764 | 753 | 761 | 830,600 | 761 |
2019-05-13 | 761 | 769 | 753 | 765 | 751,800 | 765 |
2019-05-10 | 758 | 774 | 756 | 767 | 850,800 | 767 |
2019-05-09 | 781 | 781 | 758 | 758 | 1,262,500 | 758 |
2019-05-08 | 794 | 808 | 786 | 790 | 1,211,500 | 790 |
2019-05-07 | 826 | 842 | 801 | 803 | 1,384,100 | 803 |
2019-04-26 | 806 | 835 | 805 | 826 | 1,419,000 | 826 |
2019-04-25 | 800 | 807 | 795 | 803 | 617,200 | 803 |
2019-04-24 | 839 | 839 | 797 | 797 | 1,022,100 | 797 |
2019-04-23 | 815 | 839 | 813 | 828 | 913,700 | 828 |
2019-04-22 | 805 | 815 | 796 | 813 | 659,000 | 813 |
2019-04-19 | 806 | 810 | 792 | 798 | 780,500 | 798 |
2019-04-18 | 812 | 812 | 799 | 803 | 841,100 | 803 |
2019-04-17 | 819 | 824 | 810 | 811 | 801,300 | 811 |
2019-04-16 | 818 | 824 | 816 | 819 | 474,400 | 819 |
2019-04-15 | 827 | 827 | 817 | 819 | 637,000 | 819 |
2019-04-12 | 824 | 828 | 813 | 815 | 565,200 | 815 |
2019-04-11 | 825 | 827 | 809 | 820 | 884,400 | 820 |
2019-04-10 | 833 | 840 | 823 | 824 | 675,400 | 824 |
2019-04-09 | 851 | 852 | 830 | 837 | 924,700 | 837 |
2019-04-08 | 858 | 865 | 851 | 851 | 418,400 | 851 |
2019-04-05 | 855 | 866 | 853 | 858 | 479,400 | 858 |
2019-04-04 | 865 | 865 | 845 | 849 | 832,300 | 849 |
2019-04-03 | 870 | 872 | 862 | 865 | 539,200 | 865 |
2019-04-02 | 890 | 890 | 872 | 874 | 543,500 | 874 |
2019-04-01 | 876 | 891 | 876 | 885 | 613,900 | 885 |
2019-03-29 | 880 | 885 | 861 | 868 | 739,700 | 868 |
2019-03-28 | 897 | 902 | 877 | 879 | 946,500 | 879 |
2019-03-27 | 916 | 922 | 901 | 906 | 753,600 | 906 |
2019-03-26 | 899 | 921 | 895 | 916 | 1,337,000 | 916 |
2019-03-25 | 896 | 898 | 884 | 888 | 641,600 | 888 |
2019-03-22 | 896 | 900 | 885 | 897 | 780,600 | 897 |
2019-03-20 | 902 | 904 | 876 | 887 | 1,045,900 | 887 |
2019-03-19 | 916 | 919 | 900 | 906 | 429,700 | 906 |
2019-03-18 | 912 | 917 | 905 | 916 | 426,200 | 916 |
2019-03-15 | 904 | 916 | 903 | 906 | 839,800 | 906 |
2019-03-14 | 911 | 915 | 897 | 899 | 683,400 | 899 |
2019-03-13 | 907 | 908 | 895 | 898 | 595,000 | 898 |
2019-03-12 | 906 | 917 | 906 | 909 | 425,600 | 909 |
2019-03-11 | 890 | 907 | 889 | 905 | 399,300 | 905 |
2019-03-08 | 897 | 901 | 883 | 883 | 746,400 | 883 |
2019-03-07 | 907 | 913 | 901 | 903 | 682,200 | 903 |
2019-03-06 | 911 | 912 | 903 | 908 | 537,000 | 908 |
2019-03-05 | 906 | 920 | 900 | 915 | 730,900 | 915 |
2019-03-04 | 942 | 942 | 914 | 918 | 684,400 | 918 |
2019-03-01 | 944 | 947 | 931 | 935 | 444,800 | 935 |
2019-02-28 | 955 | 959 | 945 | 946 | 514,900 | 946 |
2019-02-27 | 960 | 967 | 954 | 959 | 568,700 | 959 |
2019-02-26 | 956 | 965 | 950 | 960 | 714,400 | 960 |
2019-02-25 | 950 | 969 | 947 | 961 | 901,800 | 961 |
2019-02-22 | 941 | 958 | 937 | 951 | 1,053,000 | 951 |
2019-02-21 | 934 | 962 | 933 | 948 | 1,520,700 | 948 |
2019-02-20 | 907 | 930 | 902 | 928 | 1,021,200 | 928 |
2019-02-19 | 889 | 902 | 888 | 902 | 605,100 | 902 |
2019-02-18 | 899 | 913 | 888 | 892 | 1,111,600 | 892 |
2019-02-15 | 876 | 882 | 865 | 882 | 563,600 | 882 |
2019-02-14 | 872 | 877 | 865 | 872 | 540,900 | 872 |
2019-02-13 | 888 | 891 | 866 | 868 | 724,500 | 868 |
2019-02-12 | 881 | 885 | 872 | 879 | 605,700 | 879 |
2019-02-08 | 876 | 882 | 871 | 874 | 515,500 | 874 |
2019-02-07 | 901 | 901 | 877 | 881 | 722,100 | 881 |
2019-02-06 | 901 | 904 | 890 | 900 | 654,200 | 900 |
2019-02-05 | 899 | 915 | 899 | 904 | 596,000 | 904 |
2019-02-04 | 913 | 915 | 895 | 895 | 1,108,200 | 895 |
2019-02-01 | 951 | 963 | 899 | 903 | 1,796,400 | 903 |
2019-01-31 | 969 | 970 | 954 | 956 | 477,200 | 956 |
2019-01-30 | 981 | 981 | 956 | 959 | 936,500 | 959 |
2019-01-29 | 984 | 988 | 979 | 983 | 792,800 | 983 |
2019-01-28 | 986 | 987 | 970 | 972 | 425,800 | 972 |
2019-01-25 | 990 | 1,005 | 987 | 992 | 552,200 | 992 |
2019-01-24 | 1,000 | 1,007 | 991 | 996 | 587,200 | 996 |
2019-01-23 | 1,010 | 1,011 | 998 | 1,003 | 686,000 | 1,003 |
2019-01-22 | 1,014 | 1,022 | 1,004 | 1,010 | 439,900 | 1,010 |
2019-01-21 | 1,012 | 1,017 | 1,002 | 1,005 | 641,700 | 1,005 |
2019-01-18 | 1,003 | 1,028 | 1,001 | 1,017 | 468,700 | 1,017 |
2019-01-17 | 1,005 | 1,016 | 998 | 1,013 | 689,500 | 1,013 |
2019-01-16 | 992 | 1,010 | 990 | 1,007 | 613,200 | 1,007 |
2019-01-15 | 997 | 1,015 | 987 | 987 | 808,600 | 987 |
2019-01-11 | 1,010 | 1,021 | 1,004 | 1,020 | 573,600 | 1,020 |
2019-01-10 | 988 | 1,013 | 988 | 1,005 | 570,000 | 1,005 |
2019-01-09 | 999 | 1,016 | 994 | 1,001 | 664,900 | 1,001 |
2019-01-08 | 989 | 1,004 | 982 | 990 | 731,400 | 990 |
2019-01-07 | 994 | 997 | 981 | 993 | 467,500 | 993 |
2019-01-04 | 944 | 981 | 944 | 981 | 707,700 | 981 |
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