9505 北陸電力(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,980	2,040	1,950	2,000	18,200	1,922.34
1987-12-26	2,040	2,050	1,990	1,990	8,500	1,912.73
1987-12-25	2,050	2,080	1,980	1,990	65,100	1,912.73
1987-12-24	2,080	2,100	2,060	2,060	27,000	1,980.01
1987-12-23	2,100	2,100	2,070	2,080	32,100	1,999.23
1987-12-22	2,100	2,150	2,080	2,100	32,000	2,018.45
1987-12-21	2,160	2,180	2,080	2,150	45,900	2,066.51
1987-12-18	2,160	2,180	2,130	2,130	25,500	2,047.29
1987-12-17	2,130	2,170	2,130	2,160	24,300	2,076.12
1987-12-16	2,150	2,180	2,100	2,130	26,200	2,047.29
1987-12-15	2,220	2,220	2,150	2,200	40,100	2,114.57
1987-12-14	2,200	2,240	2,100	2,140	29,800	2,056.90
1987-12-11	2,240	2,240	2,210	2,230	13,600	2,143.41
1987-12-10	2,220	2,240	2,200	2,240	36,300	2,153.02
1987-12-09	2,230	2,230	2,200	2,210	24,300	2,124.18
1987-12-08	2,240	2,240	2,200	2,200	13,200	2,114.57
1987-12-07	2,200	2,240	2,190	2,190	29,600	2,104.96
1987-12-05	2,220	2,250	2,220	2,230	6,500	2,143.41
1987-12-04	2,230	2,240	2,220	2,230	15,500	2,143.41
1987-12-03	2,250	2,280	2,240	2,240	29,200	2,153.02
1987-12-02	2,300	2,300	2,250	2,260	30,500	2,172.24
1987-12-01	2,300	2,320	2,280	2,320	22,600	2,229.91
1987-11-30	2,310	2,320	2,300	2,310	12,700	2,220.30
1987-11-28	2,320	2,360	2,310	2,310	12,500	2,220.30
1987-11-27	2,350	2,350	2,320	2,320	11,300	2,229.91
1987-11-26	2,340	2,380	2,330	2,380	19,600	2,287.58
1987-11-25	2,390	2,390	2,320	2,330	9,300	2,239.52
1987-11-24	2,330	2,400	2,330	2,330	19,600	2,239.52
1987-11-20	2,350	2,390	2,340	2,340	46,400	2,249.14
1987-11-19	2,350	2,400	2,350	2,350	12,600	2,258.75
1987-11-18	2,310	2,350	2,300	2,340	10,100	2,249.14
1987-11-17	2,350	2,350	2,300	2,300	12,000	2,210.69
1987-11-16	2,350	2,440	2,350	2,350	16,600	2,258.75
1987-11-13	2,310	2,400	2,300	2,400	25,400	2,306.81
1987-11-12	2,320	2,450	2,310	2,350	58,800	2,258.75
1987-11-11	2,360	2,360	2,280	2,280	100,500	2,191.46
1987-11-10	2,300	2,350	2,300	2,320	34,400	2,229.91
1987-11-09	2,350	2,400	2,310	2,320	29,900	2,229.91
1987-11-07	2,410	2,430	2,400	2,400	32,200	2,306.81
1987-11-06	2,440	2,450	2,430	2,450	22,500	2,354.86
1987-11-05	2,430	2,500	2,360	2,410	26,700	2,316.42
1987-11-04	2,410	2,520	2,380	2,470	47,600	2,374.09
1987-11-02	2,400	2,480	2,360	2,480	26,700	2,383.70
1987-10-31	2,440	2,450	2,400	2,400	14,000	2,306.81
1987-10-30	2,390	2,450	2,390	2,450	77,700	2,354.86
1987-10-29	2,350	2,450	2,350	2,430	44,400	2,335.64
1987-10-28	2,470	2,470	2,350	2,350	53,600	2,258.75
1987-10-27	2,450	2,480	2,240	2,350	109,200	2,258.75
1987-10-26	2,480	2,490	2,240	2,490	47,600	2,393.31
1987-10-24	2,500	2,550	2,490	2,490	13,300	2,393.31
1987-10-23	2,600	2,600	2,500	2,510	27,400	2,412.53
1987-10-22	2,680	2,680	2,620	2,660	116,000	2,556.71
1987-10-21	2,650	2,650	2,650	2,650	86,700	2,547.10
1987-10-20	2,250	2,250	2,250	2,250	20,800	2,162.63
1987-10-19	2,600	2,650	2,570	2,650	22,500	2,547.10
1987-10-16	2,600	2,660	2,600	2,660	25,500	2,556.71
1987-10-15	2,650	2,670	2,530	2,660	22,000	2,556.71
1987-10-14	2,640	2,700	2,600	2,690	73,500	2,585.54
1987-10-13	2,520	2,640	2,520	2,620	18,100	2,518.26
1987-10-12	2,640	2,640	2,600	2,600	31,400	2,499.04
1987-10-09	2,650	2,660	2,590	2,640	75,400	2,537.49
1987-10-08	2,540	2,650	2,540	2,650	85,200	2,547.10
1987-10-07	2,520	2,550	2,500	2,540	8,400	2,441.37
1987-10-06	2,590	2,590	2,500	2,520	11,200	2,422.15
1987-10-05	2,500	2,590	2,500	2,590	11,600	2,489.43
1987-10-03	2,550	2,590	2,550	2,590	12,600	2,489.43
1987-10-02	2,560	2,600	2,500	2,590	4,700	2,489.43
1987-10-01	2,580	2,640	2,520	2,600	22,800	2,499.04
1987-09-30	2,640	2,700	2,620	2,620	39,600	2,518.26
1987-09-29	2,640	2,640	2,600	2,600	19,600	2,499.04
1987-09-28	2,600	2,650	2,600	2,600	26,000	2,499.04
1987-09-26	2,540	2,600	2,540	2,600	18,300	2,499.04
1987-09-25	2,590	2,590	2,520	2,540	69,300	2,417.20
1987-09-24	2,640	2,640	2,510	2,600	58,200	2,474.30
1987-09-22	2,600	2,640	2,590	2,640	30,200	2,512.36
1987-09-21	2,600	2,600	2,560	2,590	22,400	2,464.78
1987-09-18	2,500	2,600	2,500	2,600	39,200	2,474.30
1987-09-17	2,570	2,580	2,510	2,510	39,400	2,388.65
1987-09-16	2,600	2,600	2,560	2,570	17,300	2,445.75
1987-09-14	2,570	2,600	2,570	2,600	12,100	2,474.30
1987-09-11	2,600	2,600	2,570	2,570	11,200	2,445.75
1987-09-10	2,580	2,600	2,550	2,570	6,200	2,445.75
1987-09-09	2,580	2,580	2,480	2,580	19,400	2,455.26
1987-09-08	2,600	2,600	2,560	2,560	14,300	2,436.23
1987-09-07	2,550	2,560	2,410	2,540	34,500	2,417.20
1987-09-05	2,600	2,600	2,530	2,550	15,400	2,426.71
1987-09-04	2,600	2,680	2,550	2,600	60,500	2,474.30
1987-09-03	2,620	2,640	2,600	2,600	43,800	2,474.30
1987-09-02	2,600	2,700	2,600	2,690	75,700	2,559.94
1987-09-01	2,510	2,600	2,500	2,600	119,900	2,474.30
1987-08-31	2,640	2,680	2,600	2,600	49,900	2,474.30
1987-08-29	2,620	2,690	2,580	2,600	49,300	2,474.30
1987-08-28	2,690	2,770	2,660	2,700	89,300	2,569.46
1987-08-27	2,760	2,760	2,720	2,730	36,700	2,598.01
1987-08-26	2,710	2,770	2,680	2,760	116,000	2,626.56
1987-08-25	2,650	2,710	2,640	2,640	77,800	2,512.36
1987-08-24	2,650	2,710	2,650	2,710	133,700	2,578.98
1987-08-22	2,610	2,640	2,610	2,630	34,100	2,502.85
1987-08-21	2,630	2,630	2,570	2,610	68,300	2,483.81
1987-08-20	2,610	2,640	2,550	2,550	65,500	2,426.71
1987-08-19	2,570	2,600	2,530	2,570	52,300	2,445.75
1987-08-18	2,570	2,570	2,510	2,570	35,500	2,445.75
1987-08-17	2,500	2,500	2,460	2,500	49,700	2,379.13
1987-08-14	2,550	2,560	2,450	2,460	83,300	2,341.06
1987-08-13	2,540	2,590	2,520	2,550	9,700	2,426.71
1987-08-12	2,560	2,570	2,490	2,570	44,500	2,445.75
1987-08-11	2,620	2,640	2,520	2,570	36,400	2,445.75
1987-08-10	2,490	2,560	2,490	2,540	40,800	2,417.20
1987-08-07	2,500	2,540	2,480	2,490	46,100	2,369.61
1987-08-06	2,500	2,500	2,400	2,440	29,800	2,322.03
1987-08-05	2,450	2,450	2,400	2,400	20,200	2,283.97
1987-08-04	2,390	2,480	2,370	2,400	36,500	2,283.97
1987-08-03	2,470	2,500	2,300	2,390	57,800	2,274.45
1987-08-01	2,530	2,530	2,490	2,500	20,200	2,379.13
1987-07-31	2,520	2,520	2,390	2,450	22,700	2,331.55
1987-07-30	2,480	2,500	2,430	2,500	47,200	2,379.13
1987-07-29	2,570	2,580	2,400	2,440	57,500	2,322.03
1987-07-28	2,540	2,580	2,510	2,570	82,000	2,445.75
1987-07-27	2,500	2,500	2,440	2,500	76,200	2,379.13
1987-07-25	2,480	2,500	2,450	2,480	51,500	2,360.10
1987-07-24	2,440	2,470	2,400	2,440	72,600	2,322.03
1987-07-23	2,330	2,330	2,210	2,300	46,900	2,188.80
1987-07-22	2,380	2,400	2,310	2,350	18,600	2,236.38
1987-07-21	2,400	2,400	2,350	2,350	36,900	2,236.38
1987-07-20	2,430	2,470	2,400	2,410	21,700	2,293.48
1987-07-17	2,400	2,490	2,380	2,430	41,200	2,312.51
1987-07-16	2,450	2,450	2,400	2,400	51,800	2,283.97
1987-07-15	2,530	2,540	2,450	2,450	27,700	2,331.55
1987-07-14	2,510	2,540	2,460	2,490	29,600	2,369.61
1987-07-13	2,510	2,540	2,450	2,450	39,100	2,331.55
1987-07-10	2,430	2,500	2,360	2,360	75,800	2,245.90
1987-07-09	2,390	2,450	2,380	2,410	142,400	2,293.48
1987-07-08	2,500	2,500	2,360	2,400	128,600	2,283.97
1987-07-07	2,550	2,580	2,420	2,520	70,300	2,398.16
1987-07-06	2,610	2,650	2,550	2,580	213,600	2,455.26
1987-07-04	2,600	2,610	2,580	2,600	122,300	2,474.30
1987-07-03	2,580	2,600	2,550	2,550	49,300	2,426.71
1987-07-02	2,620	2,620	2,550	2,580	97,400	2,455.26
1987-07-01	2,650	2,650	2,450	2,590	161,000	2,464.78
1987-06-30	2,780	2,780	2,650	2,650	52,100	2,521.88
1987-06-29	2,800	2,800	2,690	2,710	45,800	2,578.98
1987-06-27	2,780	2,780	2,700	2,700	35,000	2,569.46
1987-06-26	2,800	2,800	2,700	2,700	80,800	2,569.46
1987-06-25	2,720	2,750	2,690	2,750	53,800	2,617.04
1987-06-24	2,700	2,740	2,690	2,720	55,800	2,588.49
1987-06-23	2,750	2,760	2,620	2,620	121,700	2,493.33
1987-06-22	2,760	2,800	2,750	2,780	62,900	2,645.59
1987-06-19	2,880	2,880	2,720	2,800	116,100	2,664.63
1987-06-18	2,840	2,900	2,800	2,890	68,700	2,750.28
1987-06-17	2,860	2,860	2,840	2,840	65,200	2,702.69
1987-06-16	2,870	2,870	2,850	2,860	56,000	2,721.73
1987-06-15	2,960	2,960	2,850	2,850	78,300	2,712.21
1987-06-12	3,000	3,000	2,880	2,880	55,400	2,740.76
1987-06-11	3,000	3,000	2,870	2,900	178,000	2,759.79
1987-06-10	2,920	2,980	2,910	2,950	128,200	2,807.37
1987-06-09	2,940	2,950	2,890	2,890	126,700	2,750.28
1987-06-08	3,000	3,030	2,900	2,900	40,600	2,759.79
1987-06-06	3,080	3,080	2,940	3,000	144,100	2,854.96
1987-06-05	3,030	3,050	3,000	3,030	195,700	2,883.51
1987-06-04	3,100	3,110	3,020	3,030	258,700	2,883.51
1987-06-03	2,950	3,040	2,950	3,000	81,700	2,854.96
1987-06-02	2,970	3,040	2,950	3,000	118,800	2,854.96
1987-06-01	3,000	3,020	2,850	2,930	73,400	2,788.34
1987-05-30	3,030	3,040	3,000	3,030	254,600	2,883.51
1987-05-29	3,000	3,010	2,960	2,990	254,500	2,845.44
1987-05-28	2,950	2,960	2,900	2,960	91,600	2,816.89
1987-05-27	2,960	2,960	2,890	2,930	74,800	2,788.34
1987-05-26	2,910	2,990	2,910	2,920	36,400	2,778.82
1987-05-25	2,950	3,030	2,930	2,950	74,300	2,807.37
1987-05-23	2,940	2,950	2,940	2,950	13,100	2,807.37
1987-05-22	2,930	3,000	2,850	3,000	36,000	2,854.96
1987-05-21	2,800	2,890	2,800	2,850	145,000	2,712.21
1987-05-20	2,910	2,960	2,800	2,800	102,000	2,664.63
1987-05-19	3,000	3,030	2,950	3,010	63,300	2,864.47
1987-05-18	3,000	3,010	2,930	2,970	71,500	2,826.41
1987-05-15	3,020	3,020	3,000	3,010	107,100	2,864.47
1987-05-14	3,000	3,000	2,910	2,970	54,100	2,826.41
1987-05-13	3,000	3,090	2,910	3,000	106,800	2,854.96
1987-05-12	3,100	3,100	3,010	3,010	120,400	2,864.47
1987-05-11	3,210	3,210	3,020	3,020	131,500	2,873.99
1987-05-08	3,180	3,210	3,100	3,160	219,200	3,007.22
1987-05-07	3,200	3,230	3,150	3,160	339,300	3,007.22
1987-05-06	3,200	3,210	3,100	3,150	271,300	2,997.70
1987-05-02	3,100	3,190	3,050	3,170	176,600	3,016.74
1987-05-01	3,090	3,110	2,980	3,100	123,000	2,950.12
1987-04-30	2,940	3,050	2,870	3,050	115,600	2,902.54
1987-04-28	2,990	3,030	2,800	2,860	210,500	2,721.73
1987-04-27	3,200	3,260	2,910	2,910	606,100	2,769.31
1987-04-25	3,080	3,150	3,070	3,150	103,900	2,997.70
1987-04-24	3,080	3,200	3,070	3,090	447,000	2,940.61
1987-04-23	3,090	3,090	3,010	3,090	254,800	2,940.61
1987-04-22	3,100	3,150	3,050	3,110	771,600	2,959.64
1987-04-21	2,950	3,030	2,910	3,030	277,800	2,883.51
1987-04-20	2,890	2,960	2,860	2,910	175,700	2,769.31
1987-04-17	2,840	2,900	2,710	2,860	261,900	2,721.73
1987-04-16	2,730	2,810	2,720	2,800	70,000	2,664.63
1987-04-15	2,730	2,800	2,690	2,730	119,100	2,598.01
1987-04-14	2,750	2,750	2,680	2,690	175,400	2,559.94
1987-04-13	2,750	2,750	2,650	2,690	69,400	2,559.94
1987-04-10	2,760	2,820	2,760	2,770	74,300	2,636.08
1987-04-09	2,770	2,810	2,750	2,760	76,600	2,626.56
1987-04-08	2,840	2,840	2,770	2,770	88,300	2,636.08
1987-04-07	2,870	2,890	2,760	2,800	123,100	2,664.63
1987-04-06	2,940	2,940	2,830	2,830	88,100	2,693.18
1987-04-04	2,930	2,990	2,900	2,970	87,900	2,826.41
1987-04-03	2,800	3,000	2,800	2,900	231,100	2,759.79
1987-04-02	2,900	2,900	2,810	2,810	107,300	2,674.14
1987-04-01	2,880	2,930	2,820	2,870	203,800	2,731.24
1987-03-31	2,800	2,860	2,710	2,800	51,600	2,664.63
1987-03-30	2,950	2,950	2,800	2,800	59,600	2,664.63
1987-03-28	2,890	2,950	2,870	2,950	37,100	2,807.37
1987-03-27	2,800	2,980	2,800	2,930	208,600	2,788.34
1987-03-26	2,880	2,900	2,830	2,850	87,700	2,712.21
1987-03-25	2,950	2,950	2,830	2,830	31,700	2,693.18
1987-03-24	2,820	2,990	2,820	2,990	84,400	2,845.44
1987-03-23	2,810	2,880	2,810	2,810	49,000	2,674.14
1987-03-20	2,910	2,920	2,830	2,830	59,800	2,693.18
1987-03-19	2,920	2,930	2,830	2,850	67,000	2,712.21
1987-03-18	2,990	2,990	2,850	2,940	148,600	2,797.86
1987-03-17	2,990	3,000	2,930	2,960	199,500	2,816.89
1987-03-16	2,900	2,900	2,840	2,850	37,500	2,712.21
1987-03-13	2,890	3,000	2,860	2,950	70,000	2,807.37
1987-03-12	2,890	2,900	2,820	2,820	44,900	2,683.66
1987-03-11	2,870	2,920	2,850	2,850	39,700	2,712.21
1987-03-10	2,950	2,950	2,860	2,870	40,300	2,731.24
1987-03-09	2,980	2,980	2,850	2,900	22,700	2,759.79
1987-03-07	2,900	2,910	2,850	2,910	28,100	2,769.31
1987-03-06	2,950	2,950	2,810	2,820	93,100	2,683.66
1987-03-05	2,950	3,000	2,900	2,910	68,700	2,769.31
1987-03-04	2,950	3,010	2,900	2,930	126,000	2,788.34
1987-03-03	2,940	3,020	2,930	2,990	79,200	2,845.44
1987-03-02	2,960	3,090	2,950	2,950	37,800	2,807.37
1987-02-28	2,920	3,000	2,920	2,990	51,600	2,845.44
1987-02-27	2,930	3,010	2,900	2,930	90,000	2,788.34
1987-02-26	3,100	3,100	2,950	2,950	83,000	2,807.37
1987-02-25	3,150	3,290	3,000	3,000	724,200	2,854.96
1987-02-24	2,970	3,130	2,950	3,100	229,400	2,950.12
1987-02-23	2,960	2,980	2,930	2,930	160,900	2,788.34
1987-02-20	3,050	3,050	2,980	2,980	256,000	2,835.92
1987-02-19	3,070	3,080	2,950	3,050	99,600	2,902.54
1987-02-18	3,050	3,100	3,030	3,100	253,300	2,950.12
1987-02-17	3,020	3,050	3,000	3,050	84,500	2,902.54
1987-02-16	3,000	3,020	2,930	3,020	83,600	2,873.99
1987-02-13	3,060	3,070	2,910	2,990	147,800	2,845.44
1987-02-12	3,130	3,130	3,010	3,050	126,200	2,902.54
1987-02-10	3,100	3,150	3,010	3,100	190,300	2,950.12
1987-02-09	3,050	3,110	3,010	3,020	93,200	2,873.99
1987-02-07	3,080	3,100	3,050	3,050	95,600	2,902.54
1987-02-06	3,000	3,120	3,000	3,060	165,400	2,912.06
1987-02-05	3,030	3,050	2,970	2,990	92,700	2,845.44
1987-02-04	3,020	3,020	2,950	2,950	64,200	2,807.37
1987-02-03	3,130	3,130	2,880	2,900	84,800	2,759.79
1987-02-02	3,170	3,170	3,050	3,100	211,600	2,950.12
1987-01-31	3,070	3,150	3,010	3,120	285,100	2,969.16
1987-01-30	3,000	3,020	2,950	3,020	171,800	2,873.99
1987-01-29	2,800	2,900	2,690	2,900	53,100	2,759.79
1987-01-28	2,830	2,860	2,750	2,790	86,900	2,655.11
1987-01-27	2,820	2,880	2,820	2,860	19,100	2,721.73
1987-01-26	2,900	2,900	2,810	2,810	17,100	2,674.14
1987-01-24	2,850	2,900	2,800	2,900	28,100	2,759.79
1987-01-23	2,860	2,900	2,810	2,860	388,600	2,721.73
1987-01-22	2,860	2,900	2,860	2,860	138,200	2,721.73
1987-01-21	2,850	2,900	2,840	2,860	35,100	2,721.73
1987-01-20	2,960	3,000	2,840	2,900	27,700	2,759.79
1987-01-19	3,030	3,060	2,910	3,000	71,200	2,854.96
1987-01-16	3,020	3,030	2,980	3,010	141,600	2,864.47
1987-01-14	2,910	2,990	2,880	2,980	311,400	2,835.92
1987-01-13	2,860	2,950	2,830	2,950	252,000	2,807.37
1987-01-12	2,840	2,960	2,800	2,960	116,100	2,816.89
1987-01-09	2,800	2,880	2,800	2,800	206,900	2,664.63
1987-01-08	2,850	2,860	2,800	2,810	142,900	2,674.14
1987-01-07	2,860	2,950	2,800	2,810	83,500	2,674.14
1987-01-06	2,970	2,970	2,860	2,860	114,000	2,721.73
1987-01-05	2,900	2,930	2,880	2,930	51,500	2,788.34

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