9505 北陸電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,039	1,039	1,029	1,029	11,114	880.61
1983-12-27	1,019	1,029	1,009	1,009	18,323	863.50
1983-12-26	1,009	1,009	999	1,009	12,616	863.50
1983-12-24	999	999	989	997	9,112	853.23
1983-12-23	1,009	1,009	980	998	17,322	854.08
1983-12-22	1,009	1,009	999	1,009	14,919	863.50
1983-12-21	999	1,009	999	999	8,211	854.94
1983-12-20	989	999	989	999	9,312	854.94
1983-12-19	984	984	984	984	3,104	842.10
1983-12-17	999	999	979	979	3,304	837.82
1983-12-16	999	999	994	994	10,614	850.66
1983-12-15	999	999	994	994	27,936	850.66
1983-12-14	989	999	989	994	10,213	850.66
1983-12-13	979	999	979	989	11,415	846.38
1983-12-12	979	989	979	984	11,515	842.10
1983-12-09	979	979	979	979	3,705	837.82
1983-12-08	979	979	974	979	5,207	837.82
1983-12-07	980	994	978	978	13,217	836.97
1983-12-06	994	997	980	989	8,411	846.38
1983-12-05	989	999	984	997	28,436	853.23
1983-12-03	989	989	989	989	5,407	846.38
1983-12-01	989	999	979	999	12,416	854.94
1983-11-30	975	989	974	989	7,109	846.38
1983-11-29	979	984	974	974	6,909	833.54
1983-11-28	989	989	974	979	12,616	837.82
1983-11-25	984	984	984	984	5,707	842.10
1983-11-24	969	975	964	969	6,608	829.27
1983-11-22	984	984	979	979	2,303	837.82
1983-11-21	989	989	984	984	4,005	842.10
1983-11-19	985	985	985	985	501	842.96
1983-11-18	989	989	989	989	5,006	846.38
1983-11-17	984	984	984	984	1,502	842.10
1983-11-16	984	984	979	984	11,314	842.10
1983-11-15	979	984	979	984	4,105	842.10
1983-11-14	979	984	979	979	3,404	837.82
1983-11-11	984	984	979	984	6,208	842.10
1983-11-10	979	979	979	979	2,303	837.82
1983-11-09	970	978	969	978	4,806	836.97
1983-11-08	967	979	966	969	11,314	829.27
1983-11-07	966	968	965	967	4,105	827.55
1983-11-05	964	965	964	965	2,403	825.84
1983-11-04	964	964	964	964	4,706	824.99
1983-11-02	968	979	966	979	2,804	837.82
1983-11-01	979	979	964	969	3,004	829.27
1983-10-31	964	969	964	969	5,707	829.27
1983-10-29	964	964	964	964	6,909	824.99
1983-10-28	969	969	964	964	19,925	824.99
1983-10-27	970	979	970	979	3,705	837.82
1983-10-26	969	969	969	969	3,705	829.27
1983-10-25	959	978	959	959	8,811	820.71
1983-10-24	979	979	979	979	4,806	837.82
1983-10-22	984	984	984	984	10,513	842.10
1983-10-21	989	989	984	984	2,203	842.10
1983-10-20	989	989	984	989	12,816	846.38
1983-10-19	990	999	990	999	7,910	854.94
1983-10-18	989	989	989	989	6,809	846.38
1983-10-17	1,009	1,009	1,009	1,009	6,508	863.50
1983-10-15	984	994	984	984	19,225	842.10
1983-10-14	985	989	984	984	13,317	842.10
1983-10-13	984	989	984	985	7,510	842.96
1983-10-12	987	989	984	984	9,312	842.10
1983-10-11	987	989	984	987	8,811	844.67
1983-10-07	989	989	984	984	6,108	842.10
1983-10-06	989	989	984	984	14,719	842.10
1983-10-05	971	984	969	984	9,312	842.10
1983-10-04	969	969	969	969	7,409	829.27
1983-10-03	979	979	969	969	9,913	829.27
1983-10-01	969	969	969	969	801	829.27
1983-09-30	974	979	969	969	11,915	829.27
1983-09-29	974	974	969	969	6,108	829.27
1983-09-28	969	974	969	974	6,308	833.54
1983-09-27	980	989	969	969	8,211	829.27
1983-09-26	1,009	1,019	994	994	8,811	850.66
1983-09-24	999	999	995	995	2,904	851.52
1983-09-22	994	999	994	995	5,307	851.52
1983-09-21	999	999	994	994	5,707	850.66
1983-09-20	994	999	994	999	18,524	854.94
1983-09-19	997	999	995	995	8,811	851.52
1983-09-17	997	999	997	997	8,711	853.23
1983-09-16	995	999	995	999	11,114	854.94
1983-09-14	999	999	995	995	13,417	851.52
1983-09-13	995	998	995	995	7,610	851.52
1983-09-12	994	997	994	994	14,519	850.66
1983-09-09	997	997	994	994	11,314	850.66
1983-09-08	994	997	994	997	6,709	853.23
1983-09-07	998	998	994	994	3,404	850.66
1983-09-06	997	997	995	995	8,911	851.52
1983-09-05	994	994	992	994	14,919	850.66
1983-09-03	990	994	990	994	3,905	850.66
1983-09-02	989	990	989	990	100,429	847.24
1983-09-01	998	998	989	989	4,205	846.38
1983-08-31	989	994	979	994	3,504	850.66
1983-08-30	979	980	979	979	10,914	837.82
1983-08-29	999	999	999	999	5,807	854.94
1983-08-27	999	999	999	999	3,004	854.94
1983-08-26	979	999	979	999	12,316	854.94
1983-08-25	979	989	979	979	7,510	837.82
1983-08-24	974	979	972	972	10,413	831.83
1983-08-23	971	979	971	972	3,905	831.83
1983-08-22	979	979	970	970	3,605	830.12
1983-08-20	971	979	971	979	5,107	837.82
1983-08-19	970	979	970	979	8,110	837.82
1983-08-18	970	970	970	970	2,904	830.12
1983-08-17	970	979	970	979	8,811	837.82
1983-08-16	975	975	970	970	6,108	830.12
1983-08-15	971	975	971	975	4,906	834.40
1983-08-12	971	971	971	971	2,503	830.98
1983-08-11	969	969	969	969	2,503	829.27
1983-08-10	984	984	969	969	3,705	829.27
1983-08-09	979	979	979	979	8,110	837.82
1983-08-08	971	989	971	989	6,208	846.38
1983-08-06	969	969	969	969	7,009	829.27
1983-08-05	989	989	969	969	6,709	829.27
1983-08-03	949	959	949	959	14,118	820.71
1983-08-02	949	949	949	949	12,416	812.15
1983-08-01	959	959	949	954	12,616	816.43
1983-07-30	969	969	959	959	4,205	820.71
1983-07-29	979	980	969	969	18,924	829.27
1983-07-28	979	984	979	979	5,006	837.82
1983-07-27	979	984	979	984	10,113	842.10
1983-07-26	985	989	979	979	2,503	837.82
1983-07-25	998	998	979	979	11,314	837.82
1983-07-23	999	999	999	999	55,671	854.94
1983-07-22	999	1,009	999	999	6,408	854.94
1983-07-21	1,009	1,009	999	999	11,114	854.94
1983-07-20	1,009	1,009	999	999	5,307	854.94
1983-07-19	999	1,009	999	1,009	5,507	863.50
1983-07-18	999	1,009	999	999	6,809	854.94
1983-07-15	999	1,009	999	999	9,813	854.94
1983-07-14	999	1,019	999	999	8,511	854.94
1983-07-13	999	1,019	999	999	7,309	854.94
1983-07-12	1,019	1,019	999	999	17,823	854.94
1983-07-11	1,019	1,019	1,019	1,019	2,904	872.05
1983-07-09	1,009	1,019	1,009	1,019	15,720	872.05
1983-07-08	999	1,019	999	1,009	11,515	863.50
1983-07-07	999	1,009	999	999	9,813	854.94
1983-07-06	996	999	996	997	9,813	853.23
1983-07-05	999	999	996	999	6,308	854.94
1983-07-04	990	998	989	998	7,209	854.08
1983-07-02	997	997	991	991	5,006	848.09
1983-07-01	994	994	989	989	14,318	846.38
1983-06-30	996	997	994	994	15,119	850.66
1983-06-29	994	999	994	999	4,606	854.94
1983-06-28	999	999	989	992	101,129	848.95
1983-06-27	991	992	989	992	15,420	848.95
1983-06-25	989	992	989	992	2,804	848.95
1983-06-24	989	994	989	989	9,012	846.38
1983-06-23	999	999	979	989	21,628	846.38
1983-06-22	993	994	979	979	7,810	837.82
1983-06-21	999	999	992	993	10,614	849.80
1983-06-20	994	994	991	992	9,012	848.95
1983-06-17	990	994	990	990	16,221	847.24
1983-06-16	990	999	990	990	8,911	847.24
1983-06-15	994	995	990	990	8,311	847.24
1983-06-14	994	998	994	994	6,308	850.66
1983-06-13	994	997	994	997	14,018	853.23
1983-06-11	994	997	994	997	5,707	853.23
1983-06-10	994	997	991	994	12,516	850.66
1983-06-09	994	997	991	997	2,003	853.23
1983-06-08	991	994	990	991	7,910	848.09
1983-06-07	994	994	991	991	8,911	848.09
1983-06-06	994	999	990	990	7,009	847.24
1983-06-04	990	999	990	990	8,711	847.24
1983-06-03	991	999	990	999	8,010	854.94
1983-06-02	991	991	990	990	5,407	847.24
1983-06-01	990	994	990	992	4,205	848.95
1983-05-31	999	999	990	990	3,805	847.24
1983-05-30	994	999	990	990	9,112	847.24
1983-05-28	999	999	993	999	13,317	854.94
1983-05-27	990	999	990	999	4,506	854.94
1983-05-26	990	999	989	989	3,404	846.38
1983-05-25	999	999	989	989	14,118	846.38
1983-05-24	999	1,009	999	999	7,309	854.94
1983-05-23	999	1,009	999	999	12,816	854.94
1983-05-20	999	1,019	999	999	16,621	854.94
1983-05-19	999	1,009	999	1,009	7,309	863.50
1983-05-18	1,009	1,019	999	999	8,110	854.94
1983-05-17	1,009	1,009	999	999	6,608	854.94
1983-05-16	999	999	999	999	11,415	854.94
1983-05-14	999	1,019	999	999	10,513	854.94
1983-05-13	999	1,019	999	999	16,221	854.94
1983-05-12	1,009	1,019	999	1,019	22,729	872.05
1983-05-11	1,009	1,019	999	1,009	16,521	863.50
1983-05-10	1,009	1,009	999	1,009	6,108	863.50
1983-05-09	999	1,009	999	999	8,811	854.94
1983-05-07	999	999	999	999	5,006	854.94
1983-05-06	999	1,009	994	1,009	8,110	863.50
1983-05-04	994	1,009	994	1,009	5,507	863.50
1983-05-02	999	999	998	998	3,304	854.08
1983-04-30	999	999	998	998	1,602	854.08
1983-04-28	1,009	1,009	1,009	1,009	2,003	863.50
1983-04-27	1,009	1,019	990	990	6,809	847.24
1983-04-26	999	1,019	990	1,019	17,623	872.05
1983-04-25	999	999	989	989	5,207	846.38
1983-04-23	999	999	999	999	4,506	854.94
1983-04-21	990	990	990	990	3,204	847.24
1983-04-20	990	990	989	989	31,841	846.38
1983-04-19	999	1,009	999	999	13,117	854.94
1983-04-18	999	999	999	999	3,104	854.94
1983-04-15	999	1,019	991	999	12,116	854.94
1983-04-14	1,009	1,019	999	999	6,108	854.94
1983-04-13	999	999	999	999	15,420	854.94
1983-04-12	999	1,009	994	999	5,307	854.94
1983-04-11	999	1,009	989	990	8,411	847.24
1983-04-09	999	1,009	999	999	4,506	854.94
1983-04-08	1,009	1,009	999	1,009	14,218	863.50
1983-04-07	999	1,009	999	999	4,406	854.94
1983-04-06	999	1,009	999	999	10,714	854.94
1983-04-05	989	989	979	989	5,107	846.38
1983-04-04	989	998	989	989	5,707	846.38
1983-04-02	1,009	1,009	999	999	6,208	854.94
1983-04-01	999	999	999	999	17,222	854.94
1983-03-31	1,009	1,009	999	999	9,512	854.94
1983-03-30	1,009	1,009	999	999	6,508	854.94
1983-03-29	1,019	1,019	1,009	1,009	19,825	863.50
1983-03-28	1,029	1,039	999	1,009	15,820	863.50
1983-03-26	1,039	1,039	1,019	1,019	14,418	872.05
1983-03-25	1,029	1,029	1,019	1,029	15,820	880.61
1983-03-24	999	1,019	999	1,019	9,112	872.05
1983-03-23	1,009	1,029	999	1,009	9,813	863.50
1983-03-22	1,029	1,029	999	999	12,917	854.94
1983-03-18	1,009	1,029	999	1,009	11,014	863.50
1983-03-17	999	1,019	999	999	14,018	854.94
1983-03-16	1,009	1,009	994	999	39,751	854.94
1983-03-15	1,009	1,009	999	999	16,521	854.94
1983-03-14	999	1,009	999	1,009	8,911	863.50
1983-03-12	999	999	999	999	7,309	854.94
1983-03-11	1,009	1,009	994	999	54,169	854.94
1983-03-10	1,009	1,009	999	999	8,711	854.94
1983-03-09	1,009	1,009	999	999	6,408	854.94
1983-03-08	1,029	1,029	999	1,009	14,018	863.50
1983-03-07	1,019	1,029	1,019	1,029	12,316	880.61
1983-03-05	999	1,009	999	999	7,510	854.94
1983-03-04	999	1,019	999	999	9,112	854.94
1983-03-03	999	1,029	998	1,029	13,918	880.61
1983-03-02	1,019	1,019	999	999	12,416	854.94
1983-03-01	1,019	1,029	999	999	29,137	854.94
1983-02-28	999	1,019	999	1,009	12,816	863.50
1983-02-26	999	1,019	999	1,019	12,816	872.05
1983-02-25	999	1,009	990	991	21,728	848.09
1983-02-24	999	1,009	999	999	24,431	854.94
1983-02-23	1,019	1,019	989	999	21,327	854.94
1983-02-22	1,029	1,039	999	1,019	33,142	872.05
1983-02-21	1,029	1,039	1,019	1,039	86,911	889.17
1983-02-18	1,019	1,029	1,009	1,019	44,557	872.05
1983-02-17	1,009	1,019	999	1,009	33,743	863.50
1983-02-16	999	1,019	999	1,019	25,132	872.05
1983-02-15	999	1,009	999	999	18,924	854.94
1983-02-14	998	999	992	992	20,526	848.95
1983-02-12	997	998	989	989	2,804	846.38
1983-02-10	999	999	994	998	11,615	854.08
1983-02-09	999	999	979	999	17,723	854.94
1983-02-08	979	999	969	994	23,931	850.66
1983-02-07	994	994	979	989	11,815	846.38
1983-02-05	979	983	979	983	2,103	841.25
1983-02-04	984	984	959	984	24,932	842.10
1983-02-03	979	989	974	989	6,709	846.38
1983-02-02	969	979	968	979	9,712	837.82
1983-02-01	969	971	959	969	7,109	829.27
1983-01-31	969	979	969	969	6,308	829.27
1983-01-28	969	989	964	989	13,818	846.38
1983-01-27	969	979	959	959	5,607	820.71
1983-01-26	969	979	969	969	21,928	829.27
1983-01-25	949	969	939	969	11,515	829.27
1983-01-24	989	994	979	979	6,909	837.82
1983-01-22	989	999	989	999	5,006	854.94
1983-01-21	997	999	989	989	11,214	846.38
1983-01-20	990	999	989	989	12,917	846.38
1983-01-19	990	999	990	999	14,318	854.94
1983-01-18	990	990	989	989	6,709	846.38
1983-01-17	989	999	989	999	13,417	854.94
1983-01-14	989	999	989	990	20,026	847.24
1983-01-13	989	999	989	989	10,614	846.38
1983-01-12	990	1,009	989	989	6,608	846.38
1983-01-11	994	1,019	989	1,009	21,427	863.50
1983-01-10	1,019	1,019	989	998	31,741	854.08
1983-01-08	979	1,019	979	1,019	49,664	872.05
1983-01-07	979	984	973	974	23,430	833.54
1983-01-06	954	974	944	973	48,462	832.69
1983-01-05	949	954	939	949	10,714	812.15
1983-01-04	949	954	949	949	1,402	812.15

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