9505 北陸電力(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,970	2,970	2,900	2,910	49,300	2,769.31
1986-12-26	2,980	3,000	2,860	2,930	67,600	2,788.34
1986-12-25	3,050	3,070	2,950	2,990	190,900	2,845.44
1986-12-24	3,090	3,120	3,050	3,050	93,300	2,902.54
1986-12-23	3,140	3,160	3,090	3,090	176,600	2,940.61
1986-12-22	3,150	3,160	3,090	3,150	124,200	2,997.70
1986-12-19	3,200	3,240	3,150	3,150	677,000	2,997.70
1986-12-18	3,100	3,150	3,050	3,130	283,100	2,978.67
1986-12-17	3,200	3,220	3,040	3,050	252,300	2,902.54
1986-12-16	3,290	3,330	3,250	3,320	607,000	3,159.49
1986-12-15	3,300	3,340	3,190	3,340	966,200	3,178.52
1986-12-12	3,270	3,290	3,210	3,210	1,203,000	3,054.80
1986-12-11	3,120	3,250	3,120	3,220	858,200	3,064.32
1986-12-10	3,140	3,150	3,100	3,120	615,200	2,969.16
1986-12-09	3,180	3,180	3,080	3,100	964,300	2,950.12
1986-12-08	3,060	3,140	3,040	3,110	1,109,000	2,959.64
1986-12-06	3,030	3,030	2,970	3,030	282,400	2,883.51
1986-12-05	3,000	3,030	2,940	2,990	408,100	2,845.44
1986-12-04	3,000	3,050	2,970	3,020	765,200	2,873.99
1986-12-03	2,990	3,000	2,910	2,970	416,300	2,826.41
1986-12-02	2,980	3,000	2,880	2,990	684,400	2,845.44
1986-12-01	2,850	2,990	2,780	2,990	414,600	2,845.44
1986-11-29	2,670	2,670	2,650	2,650	41,700	2,521.88
1986-11-28	2,650	2,650	2,600	2,630	57,100	2,502.85
1986-11-27	2,610	2,610	2,550	2,580	24,700	2,455.26
1986-11-26	2,600	2,650	2,600	2,600	75,800	2,474.30
1986-11-25	2,620	2,650	2,560	2,650	42,500	2,521.88
1986-11-22	2,610	2,620	2,600	2,620	23,400	2,493.33
1986-11-21	2,570	2,610	2,570	2,600	41,000	2,474.30
1986-11-20	2,560	2,580	2,560	2,560	63,600	2,436.23
1986-11-19	2,550	2,580	2,530	2,560	54,100	2,436.23
1986-11-18	2,510	2,570	2,510	2,570	24,000	2,445.75
1986-11-17	2,500	2,550	2,500	2,530	24,500	2,407.68
1986-11-14	2,500	2,550	2,490	2,500	37,900	2,379.13
1986-11-13	2,500	2,520	2,500	2,520	46,400	2,398.16
1986-11-12	2,500	2,550	2,500	2,510	57,300	2,388.65
1986-11-11	2,580	2,580	2,510	2,530	61,500	2,407.68
1986-11-10	2,590	2,630	2,500	2,500	31,700	2,379.13
1986-11-07	2,610	2,640	2,580	2,580	97,600	2,455.26
1986-11-06	2,530	2,640	2,530	2,610	63,400	2,483.81
1986-11-05	2,490	2,620	2,490	2,550	97,400	2,426.71
1986-11-04	2,500	2,530	2,410	2,530	20,900	2,407.68
1986-11-01	2,510	2,550	2,500	2,530	41,400	2,407.68
1986-10-31	2,650	2,700	2,580	2,630	156,600	2,502.85
1986-10-30	2,460	2,700	2,460	2,660	288,600	2,531.40
1986-10-29	2,500	2,530	2,410	2,500	87,500	2,379.13
1986-10-28	2,420	2,530	2,410	2,500	32,700	2,379.13
1986-10-27	2,370	2,450	2,370	2,400	49,700	2,283.97
1986-10-25	2,380	2,480	2,380	2,410	35,600	2,293.48
1986-10-24	2,520	2,530	2,450	2,500	141,200	2,379.13
1986-10-23	2,450	2,600	2,360	2,480	171,400	2,360.10
1986-10-22	2,500	2,500	2,320	2,420	99,300	2,303
1986-10-21	2,520	2,530	2,300	2,500	151,400	2,379.13
1986-10-20	2,550	2,600	2,480	2,480	47,100	2,360.10
1986-10-17	2,690	2,770	2,600	2,600	71,500	2,474.30
1986-10-16	2,780	2,840	2,650	2,720	204,000	2,588.49
1986-10-15	2,840	2,940	2,710	2,740	142,800	2,607.53
1986-10-14	3,000	3,030	2,800	2,870	355,100	2,731.24
1986-10-13	2,990	3,070	2,950	3,000	507,200	2,854.96
1986-10-09	2,990	3,050	2,870	3,040	1,368,100	2,893.02
1986-10-08	2,670	2,830	2,640	2,830	451,300	2,693.18
1986-10-07	2,310	2,500	2,310	2,430	76,000	2,312.51
1986-10-06	2,350	2,390	2,280	2,290	32,000	2,179.28
1986-10-04	2,300	2,400	2,300	2,350	43,700	2,236.38
1986-10-03	2,300	2,340	2,240	2,290	49,300	2,179.28
1986-10-02	2,440	2,440	2,310	2,350	42,800	2,236.38
1986-10-01	2,530	2,540	2,400	2,400	46,300	2,283.97
1986-09-30	2,500	2,550	2,500	2,520	56,300	2,398.16
1986-09-29	2,580	2,600	2,500	2,560	76,800	2,436.23
1986-09-27	2,560	2,600	2,550	2,580	98,400	2,455.26
1986-09-26	2,410	2,560	2,410	2,550	75,100	2,426.71
1986-09-25	2,500	2,520	2,450	2,470	35,300	2,327.31
1986-09-24	2,630	2,630	2,490	2,490	53,800	2,346.15
1986-09-22	2,470	2,550	2,450	2,550	23,900	2,402.69
1986-09-19	2,440	2,480	2,400	2,460	24,300	2,317.89
1986-09-18	2,460	2,480	2,380	2,400	32,200	2,261.35
1986-09-17	2,400	2,490	2,390	2,490	40,100	2,346.15
1986-09-16	2,490	2,490	2,400	2,480	45,900	2,336.73
1986-09-12	2,400	2,500	2,400	2,480	50,300	2,336.73
1986-09-11	2,490	2,590	2,490	2,590	57,300	2,440.38
1986-09-10	2,410	2,530	2,410	2,490	48,000	2,346.15
1986-09-09	2,440	2,460	2,440	2,440	40,700	2,299.04
1986-09-08	2,460	2,490	2,460	2,490	25,300	2,346.15
1986-09-06	2,490	2,490	2,450	2,470	30,200	2,327.31
1986-09-05	2,440	2,500	2,440	2,490	81,800	2,346.15
1986-09-04	2,460	2,490	2,400	2,450	79,500	2,308.46
1986-09-03	2,600	2,600	2,500	2,500	90,200	2,355.57
1986-09-02	2,600	2,640	2,600	2,610	23,100	2,459.22
1986-09-01	2,700	2,730	2,640	2,680	22,200	2,525.18
1986-08-30	2,660	2,740	2,650	2,740	46,500	2,581.71
1986-08-29	2,650	2,700	2,610	2,700	34,400	2,544.02
1986-08-28	2,650	2,790	2,650	2,660	50,900	2,506.33
1986-08-27	2,800	2,800	2,620	2,650	66,400	2,496.91
1986-08-26	2,880	2,880	2,800	2,800	39,200	2,638.24
1986-08-25	2,700	2,840	2,700	2,800	49,900	2,638.24
1986-08-23	2,610	2,700	2,600	2,700	106,400	2,544.02
1986-08-22	2,990	3,000	2,810	2,810	139,600	2,647.67
1986-08-21	3,040	3,080	2,930	2,950	92,900	2,779.58
1986-08-20	3,000	3,100	3,000	3,080	76,500	2,902.07
1986-08-19	3,100	3,140	3,030	3,050	212,000	2,873.80
1986-08-18	3,090	3,090	3,000	3,010	145,400	2,836.11
1986-08-15	2,870	3,010	2,860	3,000	150,700	2,826.69
1986-08-14	2,990	2,990	2,900	2,950	49,500	2,779.58
1986-08-13	2,980	3,010	2,930	2,960	274,700	2,789
1986-08-12	2,940	2,940	2,900	2,900	86,000	2,732.47
1986-08-11	2,740	2,870	2,710	2,770	73,800	2,609.98
1986-08-08	2,710	2,800	2,700	2,750	73,100	2,591.13
1986-08-07	2,900	2,900	2,790	2,830	89,700	2,666.51
1986-08-06	2,840	2,930	2,840	2,850	233,900	2,685.36
1986-08-05	2,870	3,100	2,870	2,940	291,800	2,770.16
1986-08-04	2,850	2,970	2,830	2,910	150,300	2,741.89
1986-08-02	2,770	2,900	2,680	2,900	85,400	2,732.47
1986-08-01	2,880	2,980	2,750	2,850	191,500	2,685.36
1986-07-31	3,100	3,200	2,900	2,900	505,500	2,732.47
1986-07-30	3,050	3,130	3,040	3,070	433,700	2,892.65
1986-07-29	3,000	3,170	2,960	2,970	954,800	2,798.42
1986-07-28	2,800	3,100	2,800	3,100	398,100	2,920.91
1986-07-26	2,760	2,800	2,710	2,760	96,500	2,600.55
1986-07-25	2,900	2,930	2,760	2,790	301,900	2,628.82
1986-07-24	2,900	3,020	2,850	2,900	829,000	2,732.47
1986-07-23	2,780	2,940	2,750	2,900	790,100	2,732.47
1986-07-22	2,610	2,730	2,550	2,700	302,000	2,544.02
1986-07-21	2,810	2,830	2,550	2,650	261,500	2,496.91
1986-07-19	2,740	2,800	2,730	2,730	327,600	2,572.29
1986-07-18	2,550	2,810	2,550	2,660	681,200	2,506.33
1986-07-17	2,380	2,530	2,360	2,500	369,200	2,355.57
1986-07-16	2,420	2,450	2,360	2,390	100,300	2,251.93
1986-07-15	2,490	2,530	2,440	2,500	840,000	2,355.57
1986-07-14	2,420	2,510	2,410	2,490	422,200	2,346.15
1986-07-11	2,500	2,530	2,380	2,380	968,900	2,242.51
1986-07-10	2,150	2,420	2,120	2,390	1,285,200	2,251.93
1986-07-09	2,120	2,200	2,090	2,130	635,300	2,006.95
1986-07-08	1,930	2,130	1,870	2,080	389,800	1,959.84
1986-07-07	1,940	1,990	1,930	1,960	197,700	1,846.77
1986-07-05	1,930	1,940	1,930	1,930	30,700	1,818.50
1986-07-04	1,930	1,950	1,920	1,950	40,700	1,837.35
1986-07-03	1,960	1,960	1,930	1,950	57,100	1,837.35
1986-07-02	1,940	1,950	1,920	1,950	48,500	1,837.35
1986-07-01	1,940	1,970	1,940	1,940	133,500	1,827.93
1986-06-30	1,920	1,940	1,920	1,940	56,100	1,827.93
1986-06-28	1,900	1,910	1,900	1,900	26,200	1,790.24
1986-06-27	1,900	1,920	1,890	1,900	104,700	1,790.24
1986-06-26	1,900	1,910	1,880	1,900	126,500	1,790.24
1986-06-25	1,870	1,900	1,850	1,900	96,300	1,790.24
1986-06-24	1,880	1,900	1,850	1,890	85,200	1,780.81
1986-06-23	1,900	1,900	1,870	1,900	90,800	1,790.24
1986-06-21	1,910	1,910	1,850	1,880	42,000	1,771.39
1986-06-20	1,820	1,920	1,820	1,920	261,400	1,809.08
1986-06-19	1,850	1,860	1,830	1,840	122,100	1,733.70
1986-06-18	1,840	1,850	1,820	1,850	80,500	1,743.13
1986-06-17	1,860	1,870	1,850	1,850	45,600	1,743.13
1986-06-16	1,860	1,870	1,850	1,860	46,200	1,752.55
1986-06-13	1,870	1,870	1,830	1,850	30,600	1,743.13
1986-06-12	1,830	1,860	1,810	1,850	149,300	1,743.13
1986-06-11	1,840	1,850	1,810	1,830	110,500	1,724.28
1986-06-10	1,800	1,830	1,790	1,810	72,700	1,705.44
1986-06-09	1,790	1,810	1,770	1,810	47,800	1,705.44
1986-06-07	1,790	1,790	1,760	1,770	109,900	1,667.75
1986-06-06	1,800	1,800	1,760	1,790	89,800	1,686.59
1986-06-05	1,770	1,790	1,760	1,790	14,900	1,686.59
1986-06-04	1,790	1,790	1,750	1,770	42,200	1,667.75
1986-06-03	1,790	1,790	1,770	1,790	39,300	1,686.59
1986-06-02	1,820	1,820	1,750	1,790	56,100	1,686.59
1986-05-31	1,770	1,800	1,770	1,800	48,900	1,696.01
1986-05-30	1,750	1,780	1,750	1,770	36,200	1,667.75
1986-05-29	1,740	1,740	1,720	1,720	30,900	1,620.64
1986-05-28	1,730	1,750	1,720	1,730	40,000	1,630.06
1986-05-27	1,710	1,730	1,710	1,720	46,400	1,620.64
1986-05-26	1,720	1,730	1,710	1,720	35,500	1,620.64
1986-05-24	1,710	1,720	1,700	1,710	27,000	1,611.21
1986-05-23	1,720	1,720	1,700	1,710	22,100	1,611.21
1986-05-22	1,700	1,700	1,680	1,690	21,400	1,592.37
1986-05-21	1,700	1,710	1,680	1,710	37,000	1,611.21
1986-05-20	1,720	1,720	1,700	1,700	25,200	1,601.79
1986-05-19	1,750	1,770	1,730	1,730	17,000	1,630.06
1986-05-17	1,700	1,750	1,700	1,750	14,700	1,648.90
1986-05-16	1,780	1,790	1,730	1,730	110,200	1,630.06
1986-05-15	1,780	1,800	1,780	1,790	71,900	1,686.59
1986-05-14	1,790	1,800	1,790	1,790	29,100	1,686.59
1986-05-13	1,790	1,800	1,780	1,780	30,700	1,677.17
1986-05-12	1,830	1,830	1,800	1,830	36,600	1,724.28
1986-05-09	1,850	1,850	1,800	1,810	48,000	1,705.44
1986-05-08	1,830	1,830	1,770	1,820	63,400	1,714.86
1986-05-07	1,790	1,800	1,750	1,800	32,400	1,696.01
1986-05-06	1,810	1,830	1,770	1,790	25,300	1,686.59
1986-05-02	1,750	1,800	1,750	1,800	30,300	1,696.01
1986-05-01	1,730	1,760	1,720	1,760	29,100	1,658.32
1986-04-30	1,750	1,770	1,750	1,760	56,400	1,658.32
1986-04-28	1,780	1,800	1,750	1,790	57,200	1,686.59
1986-04-26	1,780	1,810	1,770	1,770	60,400	1,667.75
1986-04-25	1,800	1,810	1,780	1,800	38,800	1,696.01
1986-04-24	1,810	1,810	1,790	1,810	40,400	1,705.44
1986-04-23	1,760	1,810	1,760	1,800	30,200	1,696.01
1986-04-22	1,820	1,840	1,750	1,780	43,100	1,677.17
1986-04-21	1,830	1,850	1,830	1,840	45,000	1,733.70
1986-04-19	1,840	1,840	1,780	1,820	39,900	1,714.86
1986-04-18	1,800	1,870	1,760	1,820	81,100	1,714.86
1986-04-17	1,800	1,800	1,750	1,750	25,000	1,648.90
1986-04-16	1,740	1,780	1,710	1,710	24,700	1,611.21
1986-04-15	1,780	1,800	1,750	1,750	73,100	1,648.90
1986-04-14	1,790	1,790	1,730	1,760	35,400	1,658.32
1986-04-11	1,730	1,760	1,730	1,760	38,200	1,658.32
1986-04-10	1,710	1,720	1,710	1,710	16,400	1,611.21
1986-04-09	1,710	1,720	1,700	1,700	20,600	1,601.79
1986-04-08	1,750	1,750	1,660	1,700	24,700	1,601.79
1986-04-07	1,760	1,760	1,730	1,750	30,100	1,648.90
1986-04-05	1,650	1,710	1,650	1,710	34,200	1,611.21
1986-04-04	1,790	1,790	1,690	1,690	83,900	1,592.37
1986-04-03	1,800	1,810	1,730	1,790	34,800	1,686.59
1986-04-02	1,840	1,870	1,830	1,830	31,900	1,724.28
1986-04-01	1,900	1,920	1,840	1,900	81,000	1,790.24
1986-03-31	1,850	1,880	1,850	1,880	68,400	1,771.39
1986-03-29	1,850	1,900	1,830	1,850	42,100	1,743.13
1986-03-28	1,900	1,900	1,850	1,850	59,800	1,743.13
1986-03-27	1,910	1,980	1,850	1,850	316,500	1,743.13
1986-03-26	1,900	1,960	1,890	1,930	119,900	1,818.50
1986-03-25	1,900	1,950	1,870	1,870	163,000	1,761.97
1986-03-24	1,920	1,950	1,880	1,890	53,400	1,780.81
1986-03-22	1,940	1,960	1,920	1,950	80,600	1,837.35
1986-03-20	1,870	1,950	1,870	1,890	210,900	1,780.81
1986-03-19	2,000	2,000	1,900	1,960	293,400	1,846.77
1986-03-18	1,930	1,990	1,900	1,970	378,300	1,856.19
1986-03-17	1,930	1,950	1,850	1,950	266,600	1,837.35
1986-03-15	1,830	1,980	1,830	1,920	300,600	1,809.08
1986-03-14	1,850	1,850	1,800	1,810	168,100	1,705.44
1986-03-13	1,840	1,860	1,800	1,800	374,800	1,696.01
1986-03-12	1,780	1,860	1,770	1,840	547,000	1,733.70
1986-03-11	1,750	1,790	1,750	1,780	119,200	1,677.17
1986-03-10	1,750	1,750	1,710	1,750	47,800	1,648.90
1986-03-07	1,750	1,770	1,720	1,750	71,600	1,648.90
1986-03-06	1,730	1,750	1,700	1,750	71,100	1,648.90
1986-03-05	1,760	1,760	1,710	1,720	100,400	1,620.64
1986-03-04	1,800	1,800	1,760	1,760	471,700	1,658.32
1986-03-03	1,700	1,790	1,690	1,790	425,600	1,686.59
1986-03-01	1,700	1,710	1,690	1,690	162,300	1,592.37
1986-02-28	1,650	1,700	1,630	1,680	297,100	1,582.95
1986-02-27	1,600	1,650	1,590	1,650	133,300	1,554.68
1986-02-26	1,600	1,600	1,570	1,580	105,600	1,488.72
1986-02-25	1,600	1,600	1,570	1,570	28,200	1,479.30
1986-02-24	1,580	1,590	1,580	1,580	23,900	1,488.72
1986-02-22	1,570	1,600	1,570	1,580	20,500	1,488.72
1986-02-21	1,610	1,620	1,560	1,570	23,800	1,479.30
1986-02-20	1,600	1,620	1,600	1,600	81,300	1,507.57
1986-02-19	1,620	1,630	1,600	1,600	89,700	1,507.57
1986-02-18	1,630	1,630	1,610	1,620	61,000	1,526.41
1986-02-17	1,600	1,630	1,580	1,620	23,400	1,526.41
1986-02-15	1,630	1,630	1,570	1,570	74,000	1,479.30
1986-02-14	1,630	1,640	1,610	1,630	120,100	1,535.83
1986-02-13	1,650	1,650	1,590	1,650	303,200	1,554.68
1986-02-12	1,600	1,610	1,580	1,610	236,500	1,516.99
1986-02-10	1,560	1,580	1,560	1,580	118,200	1,488.72
1986-02-07	1,550	1,570	1,550	1,550	233,600	1,460.46
1986-02-06	1,510	1,530	1,500	1,530	90,600	1,441.61
1986-02-05	1,500	1,550	1,500	1,500	45,100	1,413.34
1986-02-04	1,500	1,500	1,480	1,490	31,000	1,403.92
1986-02-03	1,490	1,490	1,480	1,490	10,200	1,403.92
1986-02-01	1,490	1,490	1,470	1,470	21,700	1,385.08
1986-01-31	1,500	1,500	1,470	1,470	22,600	1,385.08
1986-01-30	1,500	1,510	1,490	1,490	45,300	1,403.92
1986-01-29	1,530	1,530	1,490	1,510	46,000	1,422.77
1986-01-28	1,510	1,530	1,460	1,460	36,100	1,375.66
1986-01-27	1,550	1,560	1,520	1,550	161,800	1,460.46
1986-01-25	1,540	1,550	1,500	1,530	116,800	1,441.61
1986-01-24	1,480	1,520	1,470	1,520	72,900	1,432.19
1986-01-23	1,480	1,490	1,470	1,470	8,000	1,385.08
1986-01-22	1,480	1,490	1,470	1,490	24,300	1,403.92
1986-01-21	1,490	1,500	1,470	1,490	12,200	1,403.92
1986-01-20	1,490	1,490	1,470	1,470	10,900	1,385.08
1986-01-18	1,490	1,500	1,490	1,500	23,800	1,413.34
1986-01-17	1,490	1,500	1,480	1,500	19,400	1,413.34
1986-01-16	1,460	1,490	1,460	1,490	14,500	1,403.92
1986-01-14	1,460	1,480	1,450	1,460	11,700	1,375.66
1986-01-13	1,470	1,480	1,450	1,460	8,200	1,375.66
1986-01-10	1,490	1,490	1,480	1,480	34,700	1,394.50
1986-01-09	1,500	1,500	1,490	1,490	35,100	1,403.92
1986-01-08	1,480	1,520	1,480	1,500	23,400	1,413.34
1986-01-07	1,510	1,510	1,480	1,480	19,900	1,394.50
1986-01-06	1,530	1,540	1,500	1,510	17,600	1,422.77
1986-01-04	1,540	1,540	1,520	1,520	11,500	1,432.19

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