9505 北陸電力(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-255505675475591,346,000559
2022-11-24537540531538694,900538
2022-11-225205375205351,020,500535
2022-11-21510517510517773,500517
2022-11-18509513502506564,000506
2022-11-17501507500505486,900505
2022-11-16492503491503534,400503
2022-11-15492498492494325,800494
2022-11-14494497490496481,600496
2022-11-11498498489494686,400494
2022-11-10490493482489419,300489
2022-11-09485490482489405,900489
2022-11-08480487480484540,200484
2022-11-07484484472480603,400480
2022-11-04487489482485553,600485
2022-11-02495495481486773,600486
2022-11-014904994864901,099,300490
2022-10-314794994754981,529,600498
2022-10-284664854634751,893,600475
2022-10-27467478466474850,600474
2022-10-26470472466469503,800469
2022-10-25470474467468456,500468
2022-10-24476480464465782,400465
2022-10-21464477461473735,100473
2022-10-20466473463464771,400464
2022-10-194504664474631,024,700463
2022-10-18446450441443565,400443
2022-10-17440445436444820,200444
2022-10-144404494384411,240,800441
2022-10-134384444334341,066,400434
2022-10-124584584384381,443,500438
2022-10-11463466457459778,800459
2022-10-07463471460467977,200467
2022-10-06475478468470894,100470
2022-10-05482482470472763,300472
2022-10-044764904744781,499,600478
2022-10-034824834614691,411,300469
2022-09-304915024834861,090,100486
2022-09-29486494483491832,600491
2022-09-28487490481487872,400487
2022-09-27486493484487717,800487
2022-09-26487493485486719,000486
2022-09-22490492488490527,000490
2022-09-21492496488492685,100492
2022-09-20495497492497777,900497
2022-09-16495498491493773,500493
2022-09-15495500495495605,000495
2022-09-144994994904971,704,700497
2022-09-13505510504506296,800506
2022-09-12511512505508283,600508
2022-09-09498510497509784,800509
2022-09-08504507502503491,200503
2022-09-07500503498502569,900502
2022-09-06500503500501375,300501
2022-09-05500504498503442,500503
2022-09-02508508501502524,000502
2022-09-01509511505506537,000506
2022-08-31516516510510637,900510
2022-08-30518523517517348,700517
2022-08-29514520513517567,300517
2022-08-26523527521522457,700522
2022-08-25534543528529644,600529
2022-08-24520538517535825,600535
2022-08-23519521514518423,700518
2022-08-22523525517519447,400519
2022-08-19528528519524452,000524
2022-08-18532538525527776,200527
2022-08-17529534526532408,900532
2022-08-16528528523524235,300524
2022-08-15524527523526243,100526
2022-08-12525530520525481,500525
2022-08-10521521515520448,300520
2022-08-09520521512513340,500513
2022-08-08518523517519492,300519
2022-08-05507518507518526,600518
2022-08-04515517509511441,000511
2022-08-03514516508514832,100514
2022-08-025175265125131,032,800513
2022-08-015145165035162,376,500516
2022-07-29551551541542509,200542
2022-07-28535551533550594,900550
2022-07-27544545538538321,700538
2022-07-26545546539540397,500540
2022-07-25538546538540569,800540
2022-07-22547548532535770,700535
2022-07-21548552544550398,800550
2022-07-20548554543551552,600551
2022-07-19558558546547507,200547
2022-07-15560569553562835,300562
2022-07-14552552542550321,200550
2022-07-13548554546553324,700553
2022-07-12548551546548336,700548
2022-07-11546552546549432,900549
2022-07-08537546536542497,900542
2022-07-07540547537538458,600538
2022-07-06540542527534603,300534
2022-07-05544549539549670,600549
2022-07-04528546527543832,500543
2022-07-01527535518522927,700522
2022-06-30536539528532653,700532
2022-06-29537540530532547,700532
2022-06-28527535525535674,300535
2022-06-27523528518527465,400527
2022-06-24522525516517483,700517
2022-06-23514521513518499,500518
2022-06-22505512504510416,200510
2022-06-21503507502503418,500503
2022-06-20511512504505450,100505
2022-06-17500513498511672,400511
2022-06-16499510499506602,400506
2022-06-155175204974991,592,800499
2022-06-14517521516517405,100517
2022-06-13518525516521419,300521
2022-06-10517520514518777,200518
2022-06-09523526522523418,900523
2022-06-08524527523525821,900525
2022-06-07520525519523358,100523
2022-06-06518523518520406,900520
2022-06-03528528518522671,300522
2022-06-02522534519528711,200528
2022-06-01528530521523570,400523
2022-05-31527532524525553,300525
2022-05-30528533523525631,300525
2022-05-27536536525528498,600528
2022-05-26541543535535424,300535
2022-05-25531549531542696,000542
2022-05-24537539533537463,700537
2022-05-23545547540543360,700543
2022-05-20545545538539403,400539
2022-05-19543547532546550,800546
2022-05-18546551539549438,500549
2022-05-17554558546546422,700546
2022-05-16560560551553576,600553
2022-05-13553562541561742,100561
2022-05-12562566557563738,800563
2022-05-11550565548561703,600561
2022-05-10539559538555961,700555
2022-05-09531542530539634,200539
2022-05-06520536517534815,400534
2022-05-02513522511521707,300521
2022-04-285185214985151,718,900515
2022-04-27534538521522761,600522
2022-04-26536540534536368,800536
2022-04-25536541534536378,400536
2022-04-22540543537541459,800541
2022-04-21556558544544496,700544
2022-04-20549555546554460,800554
2022-04-19549549539544312,000544
2022-04-18552552543547310,400547
2022-04-15547552543552572,700552
2022-04-14539548539547403,500547
2022-04-13538543534542465,400542
2022-04-12538547532535663,600535
2022-04-11527539527539830,100539
2022-04-08525527520521590,200521
2022-04-07529529522524572,300524
2022-04-06535537527528536,400528
2022-04-05538541531533525,200533
2022-04-04530537529537484,200537
2022-04-01530533521531804,400531
2022-03-315465465315311,096,300531
2022-03-30548550539546897,800546
2022-03-295555565435511,630,300551
2022-03-28563569560563452,300563
2022-03-25581582561561608,900561
2022-03-24576581575578605,300578
2022-03-23568586566586764,900586
2022-03-22567567559563530,500563
2022-03-185585695555591,521,600559
2022-03-17560564554561653,100561
2022-03-16547564547560670,400560
2022-03-15544551542547534,000547
2022-03-14542547537538581,600538
2022-03-11542548539545617,300545
2022-03-10541554538550703,300550
2022-03-095805805375411,642,900541
2022-03-08593599583586687,200586
2022-03-07581595575593730,300593
2022-03-04584591582585787,700585
2022-03-03579584577582445,500582
2022-03-02572579569575610,300575
2022-03-01569578567576468,500576
2022-02-28560568558564500,600564
2022-02-25562564553555472,600555
2022-02-24568571562568499,800568
2022-02-22558567556567389,800567
2022-02-21560561556558328,400558
2022-02-18557563556560429,100560
2022-02-17560562556557264,600557
2022-02-16558567557560370,600560
2022-02-15554560554558450,300558
2022-02-14550554543551370,400551
2022-02-10551553549551361,800551
2022-02-09545553543550465,300550
2022-02-08533547531546540,200546
2022-02-07532535527532636,000532
2022-02-04538540533536521,900536
2022-02-03538544532534585,100534
2022-02-02536542530537829,800537
2022-02-015635635345371,383,000537
2022-01-31574576558566693,600566
2022-01-28576586576579400,300579
2022-01-27580581569575445,700575
2022-01-26593594581581277,400581
2022-01-25585593580593395,400593
2022-01-24589592586592226,200592
2022-01-21582592578590412,200590
2022-01-20578590578582373,600582
2022-01-19582585577580405,900580
2022-01-18588589583584292,000584
2022-01-17584590580585186,000585
2022-01-14578582571579431,400579
2022-01-13582582577579261,500579
2022-01-12586591582582484,800582
2022-01-11588591582591291,700591
2022-01-07581586578583319,600583
2022-01-06593594584585285,500585
2022-01-05598598589591367,700591
2022-01-04588593584591398,100591

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