9505 北陸電力(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	4,040	4,150	4,000	4,150	1,490,600	3,988.85
1988-12-27	4,040	4,120	4,000	4,000	1,410,300	3,844.68
1988-12-26	4,100	4,140	3,900	4,050	2,853,101	3,892.73
1988-12-24	3,810	4,060	3,760	4,060	2,115,501	3,902.35
1988-12-23	3,740	3,850	3,690	3,790	4,109,701	3,642.83
1988-12-22	3,530	3,690	3,510	3,660	2,707,801	3,517.88
1988-12-21	3,390	3,520	3,390	3,490	1,183,200	3,354.48
1988-12-20	3,260	3,460	3,260	3,440	151,500	3,306.42
1988-12-19	3,370	3,380	3,250	3,250	243,800	3,123.80
1988-12-16	3,400	3,410	3,280	3,340	270,600	3,210.30
1988-12-15	3,480	3,480	3,430	3,460	140,200	3,325.64
1988-12-14	3,500	3,500	3,440	3,440	282,400	3,306.42
1988-12-13	3,480	3,500	3,440	3,460	164,700	3,325.64
1988-12-12	3,480	3,530	3,430	3,480	255,700	3,344.87
1988-12-09	3,370	3,510	3,370	3,480	645,300	3,344.87
1988-12-08	3,360	3,530	3,320	3,360	620,600	3,229.53
1988-12-07	3,370	3,460	3,370	3,390	319,000	3,258.36
1988-12-06	3,560	3,560	3,360	3,420	475,400	3,287.20
1988-12-05	3,430	3,580	3,390	3,460	2,289,001	3,325.64
1988-12-03	3,160	3,490	3,120	3,490	1,161,300	3,354.48
1988-12-02	2,950	3,090	2,940	3,020	181,200	2,902.73
1988-12-01	2,990	2,990	2,930	2,950	94,500	2,835.45
1988-11-30	3,000	3,020	2,930	2,980	56,200	2,864.28
1988-11-29	2,880	3,000	2,880	3,000	46,000	2,883.51
1988-11-28	2,980	3,000	2,900	2,900	40,700	2,787.39
1988-11-26	2,990	3,020	2,950	3,020	41,500	2,902.73
1988-11-25	3,160	3,160	3,050	3,090	136,200	2,970.01
1988-11-24	3,150	3,180	3,110	3,160	511,600	3,037.29
1988-11-22	2,940	3,050	2,940	3,050	411,500	2,931.56
1988-11-21	2,950	2,990	2,900	2,940	63,100	2,825.84
1988-11-18	2,900	2,980	2,900	2,910	54,100	2,797
1988-11-17	2,910	2,950	2,900	2,900	56,800	2,787.39
1988-11-16	2,900	2,950	2,900	2,940	35,200	2,825.84
1988-11-15	2,920	2,960	2,890	2,900	59,900	2,787.39
1988-11-14	2,950	2,950	2,870	2,880	34,300	2,768.17
1988-11-11	2,900	2,950	2,870	2,870	22,300	2,758.55
1988-11-10	2,990	2,990	2,870	2,870	65,200	2,758.55
1988-11-09	2,950	2,970	2,880	2,900	143,800	2,787.39
1988-11-08	2,810	2,910	2,800	2,870	311,600	2,758.55
1988-11-07	2,870	2,870	2,840	2,850	23,300	2,739.33
1988-11-05	2,850	2,870	2,850	2,870	12,400	2,758.55
1988-11-04	2,840	2,950	2,830	2,900	75,400	2,787.39
1988-11-02	2,850	2,890	2,850	2,850	27,600	2,739.33
1988-11-01	2,910	2,940	2,890	2,890	33,100	2,777.78
1988-10-31	2,920	2,950	2,920	2,950	45,700	2,835.45
1988-10-29	2,920	2,920	2,900	2,910	9,300	2,797
1988-10-28	2,930	2,980	2,930	2,940	85,200	2,825.84
1988-10-27	2,900	2,940	2,870	2,930	67,500	2,816.22
1988-10-26	2,870	2,870	2,830	2,870	58,400	2,758.55
1988-10-25	2,880	2,900	2,830	2,830	55,500	2,720.11
1988-10-24	2,860	2,900	2,850	2,850	21,600	2,739.33
1988-10-22	2,850	2,860	2,840	2,850	22,100	2,739.33
1988-10-21	2,820	2,870	2,810	2,820	19,100	2,710.50
1988-10-20	2,860	2,860	2,810	2,810	17,700	2,700.88
1988-10-19	2,890	2,890	2,790	2,800	38,200	2,691.27
1988-10-18	2,940	2,940	2,750	2,840	57,600	2,729.72
1988-10-17	3,000	3,000	2,910	2,920	53,700	2,806.61
1988-10-14	3,030	3,050	2,950	3,000	236,900	2,883.51
1988-10-13	2,950	3,010	2,920	3,000	395,300	2,883.51
1988-10-12	2,850	2,960	2,800	2,960	113,200	2,845.06
1988-10-11	2,800	2,880	2,800	2,870	58,900	2,758.55
1988-10-07	2,750	2,800	2,700	2,800	71,100	2,691.27
1988-10-06	2,900	2,960	2,730	2,730	62,700	2,623.99
1988-10-05	2,880	3,000	2,810	2,830	215,200	2,720.11
1988-10-04	2,620	2,900	2,620	2,900	73,400	2,787.39
1988-10-03	2,730	2,730	2,620	2,620	24,600	2,518.26
1988-10-01	2,720	2,720	2,650	2,650	23,300	2,547.10
1988-09-30	2,770	2,770	2,630	2,730	15,000	2,623.99
1988-09-29	2,730	2,750	2,650	2,650	23,300	2,547.10
1988-09-28	2,880	2,880	2,690	2,690	31,200	2,585.54
1988-09-27	2,650	2,750	2,600	2,750	16,400	2,643.21
1988-09-26	2,620	2,700	2,590	2,700	44,200	2,595.16
1988-09-24	2,630	2,630	2,590	2,600	40,600	2,499.04
1988-09-22	2,610	2,650	2,610	2,640	14,800	2,537.49
1988-09-21	2,600	2,650	2,600	2,610	21,400	2,508.65
1988-09-20	2,660	2,700	2,590	2,600	42,600	2,499.04
1988-09-19	2,700	2,730	2,670	2,680	15,300	2,575.93
1988-09-16	2,690	2,730	2,660	2,670	83,000	2,566.32
1988-09-14	2,680	2,750	2,680	2,700	16,100	2,595.16
1988-09-13	2,660	2,760	2,660	2,710	67,600	2,604.77
1988-09-12	2,690	2,690	2,640	2,650	13,200	2,547.10
1988-09-09	2,650	2,700	2,650	2,650	37,100	2,547.10
1988-09-08	2,670	2,700	2,650	2,660	7,000	2,556.71
1988-09-07	2,690	2,700	2,650	2,690	18,800	2,585.54
1988-09-06	2,660	2,700	2,610	2,610	13,900	2,508.65
1988-09-05	2,700	2,700	2,660	2,660	20,900	2,556.71
1988-09-03	2,720	2,720	2,690	2,700	41,000	2,595.16
1988-09-02	2,730	2,730	2,700	2,720	49,900	2,614.38
1988-09-01	2,750	2,750	2,700	2,730	21,300	2,623.99
1988-08-31	2,800	2,800	2,760	2,760	47,400	2,652.83
1988-08-30	2,740	2,790	2,740	2,760	1,028,900	2,652.83
1988-08-29	2,780	2,790	2,750	2,760	23,600	2,652.83
1988-08-27	2,800	2,800	2,760	2,800	10,000	2,691.27
1988-08-26	2,800	2,800	2,760	2,800	15,100	2,691.27
1988-08-25	2,800	2,810	2,790	2,800	20,200	2,691.27
1988-08-24	2,800	2,800	2,800	2,800	7,600	2,691.27
1988-08-23	2,810	2,890	2,800	2,800	17,500	2,691.27
1988-08-22	2,840	2,880	2,840	2,850	18,700	2,739.33
1988-08-19	2,860	2,900	2,860	2,880	10,600	2,768.17
1988-08-18	2,880	2,880	2,850	2,850	16,400	2,739.33
1988-08-17	2,800	2,850	2,800	2,800	11,300	2,691.27
1988-08-16	2,790	2,870	2,780	2,800	17,900	2,691.27
1988-08-15	2,780	2,790	2,780	2,790	6,900	2,681.66
1988-08-12	2,800	2,820	2,780	2,780	30,900	2,672.05
1988-08-11	2,800	2,830	2,780	2,800	20,600	2,691.27
1988-08-10	2,800	2,910	2,800	2,890	61,600	2,777.78
1988-08-09	2,820	2,840	2,800	2,800	32,600	2,691.27
1988-08-08	2,810	2,840	2,800	2,840	22,700	2,729.72
1988-08-06	2,880	2,880	2,850	2,850	15,000	2,739.33
1988-08-05	2,890	2,900	2,890	2,890	25,900	2,777.78
1988-08-04	2,890	2,930	2,890	2,890	10,600	2,777.78
1988-08-03	2,890	2,900	2,890	2,900	17,700	2,787.39
1988-08-02	2,980	3,020	2,890	2,890	25,700	2,777.78
1988-08-01	3,010	3,020	2,980	2,980	42,000	2,864.28
1988-07-30	2,980	3,020	2,960	3,020	117,100	2,902.73
1988-07-29	2,910	3,000	2,870	2,940	128,100	2,825.84
1988-07-28	3,020	3,070	2,900	2,900	170,800	2,787.39
1988-07-27	2,880	3,030	2,870	3,020	109,000	2,902.73
1988-07-26	2,810	2,900	2,790	2,870	44,000	2,758.55
1988-07-25	2,810	2,850	2,800	2,850	17,400	2,739.33
1988-07-23	2,810	2,880	2,800	2,840	15,800	2,729.72
1988-07-22	2,880	2,940	2,790	2,790	46,000	2,681.66
1988-07-21	2,820	2,890	2,810	2,840	35,400	2,729.72
1988-07-20	2,880	2,900	2,830	2,850	22,000	2,739.33
1988-07-19	2,800	2,880	2,800	2,830	58,000	2,720.11
1988-07-18	2,900	2,900	2,770	2,840	84,800	2,729.72
1988-07-15	2,990	3,000	2,910	2,910	68,800	2,797
1988-07-14	2,990	3,040	2,990	3,000	52,800	2,883.51
1988-07-13	3,020	3,060	2,990	3,000	61,900	2,883.51
1988-07-12	3,080	3,100	3,060	3,060	51,200	2,941.18
1988-07-11	3,100	3,140	3,070	3,100	110,000	2,979.62
1988-07-08	3,080	3,140	3,060	3,100	108,800	2,979.62
1988-07-07	3,100	3,140	3,030	3,080	158,600	2,960.40
1988-07-06	3,150	3,230	3,050	3,100	340,000	2,979.62
1988-07-05	3,080	3,150	3,060	3,150	53,200	3,027.68
1988-07-04	3,010	3,150	2,990	3,080	193,500	2,960.40
1988-07-02	3,190	3,230	3,020	3,050	335,300	2,931.56
1988-07-01	3,160	3,270	3,130	3,220	2,098,601	3,094.96
1988-06-30	2,890	3,100	2,890	3,060	327,300	2,941.18
1988-06-29	2,790	2,870	2,790	2,850	137,500	2,739.33
1988-06-28	2,780	2,830	2,760	2,800	95,800	2,691.27
1988-06-27	2,870	2,900	2,850	2,860	79,700	2,748.94
1988-06-25	2,850	2,900	2,800	2,900	23,600	2,787.39
1988-06-24	2,860	2,900	2,860	2,900	42,500	2,787.39
1988-06-23	2,860	2,870	2,820	2,870	86,700	2,758.55
1988-06-22	2,950	2,990	2,900	2,900	57,900	2,787.39
1988-06-21	2,910	2,940	2,900	2,910	45,500	2,797
1988-06-20	2,990	3,000	2,940	2,940	53,500	2,825.84
1988-06-17	3,000	3,040	2,980	2,980	102,700	2,864.28
1988-06-16	3,050	3,070	2,970	3,040	191,600	2,921.95
1988-06-15	3,050	3,100	3,010	3,100	554,200	2,979.62
1988-06-14	3,060	3,080	3,000	3,000	239,800	2,883.51
1988-06-13	2,950	3,120	2,950	3,080	879,800	2,960.40
1988-06-10	2,850	2,990	2,850	2,990	410,700	2,873.89
1988-06-09	2,900	2,900	2,810	2,850	218,700	2,739.33
1988-06-08	2,850	2,870	2,810	2,830	92,800	2,720.11
1988-06-07	2,810	2,950	2,810	2,820	271,100	2,710.50
1988-06-06	2,980	3,080	2,810	2,840	694,300	2,729.72
1988-06-04	2,960	2,960	2,880	2,940	485,800	2,825.84
1988-06-03	2,300	2,650	2,270	2,600	653,100	2,499.04
1988-06-02	2,300	2,300	2,230	2,260	81,300	2,172.24
1988-06-01	2,300	2,300	2,220	2,240	42,400	2,153.02
1988-05-31	2,240	2,270	2,220	2,250	26,200	2,162.63
1988-05-30	2,250	2,260	2,240	2,240	23,100	2,153.02
1988-05-28	2,290	2,290	2,240	2,240	14,900	2,153.02
1988-05-27	2,290	2,290	2,240	2,260	35,400	2,172.24
1988-05-26	2,280	2,280	2,240	2,250	62,300	2,162.63
1988-05-25	2,300	2,300	2,230	2,230	105,400	2,143.41
1988-05-24	2,290	2,290	2,230	2,240	99,100	2,153.02
1988-05-23	2,300	2,300	2,210	2,250	51,300	2,162.63
1988-05-20	2,280	2,300	2,230	2,230	38,200	2,143.41
1988-05-19	2,270	2,300	2,270	2,280	5,700	2,191.46
1988-05-18	2,270	2,270	2,260	2,270	24,900	2,181.85
1988-05-17	2,300	2,320	2,250	2,270	16,700	2,181.85
1988-05-16	2,230	2,300	2,230	2,300	36,900	2,210.69
1988-05-13	2,240	2,300	2,190	2,210	59,200	2,124.18
1988-05-12	2,300	2,320	2,230	2,230	43,300	2,143.41
1988-05-11	2,350	2,350	2,290	2,320	17,400	2,229.91
1988-05-10	2,350	2,350	2,250	2,320	40,200	2,229.91
1988-05-09	2,350	2,350	2,320	2,340	26,600	2,249.14
1988-05-07	2,350	2,350	2,300	2,310	21,400	2,220.30
1988-05-06	2,280	2,370	2,250	2,370	61,100	2,277.97
1988-05-02	2,250	2,300	2,230	2,280	28,400	2,191.46
1988-04-30	2,250	2,250	2,210	2,230	10,700	2,143.41
1988-04-28	2,190	2,220	2,190	2,220	61,000	2,133.79
1988-04-27	2,200	2,220	2,190	2,190	27,500	2,104.96
1988-04-26	2,220	2,230	2,190	2,190	41,300	2,104.96
1988-04-25	2,240	2,250	2,220	2,230	15,800	2,143.41
1988-04-23	2,230	2,240	2,230	2,240	21,200	2,153.02
1988-04-22	2,230	2,240	2,230	2,230	13,300	2,143.41
1988-04-21	2,230	2,250	2,230	2,230	7,800	2,143.41
1988-04-20	2,240	2,250	2,240	2,240	6,700	2,153.02
1988-04-19	2,250	2,290	2,230	2,240	17,400	2,153.02
1988-04-18	2,280	2,300	2,220	2,240	8,800	2,153.02
1988-04-15	2,220	2,290	2,220	2,290	15,700	2,201.08
1988-04-14	2,230	2,290	2,230	2,230	16,000	2,143.41
1988-04-13	2,300	2,300	2,220	2,250	42,800	2,162.63
1988-04-12	2,300	2,300	2,210	2,210	28,200	2,124.18
1988-04-11	2,230	2,280	2,230	2,250	25,000	2,162.63
1988-04-08	2,200	2,260	2,190	2,210	69,700	2,124.18
1988-04-07	2,220	2,250	2,190	2,230	30,800	2,143.41
1988-04-06	2,200	2,210	2,200	2,200	10,600	2,114.57
1988-04-05	2,200	2,250	2,190	2,220	25,500	2,133.79
1988-04-04	2,240	2,260	2,180	2,190	20,100	2,104.96
1988-04-02	2,290	2,290	2,220	2,220	22,700	2,133.79
1988-04-01	2,190	2,260	2,180	2,220	44,000	2,133.79
1988-03-31	2,270	2,300	2,210	2,230	10,400	2,143.41
1988-03-30	2,200	2,280	2,190	2,280	18,200	2,191.46
1988-03-29	2,240	2,300	2,210	2,210	18,900	2,124.18
1988-03-28	2,250	2,290	2,250	2,250	5,600	2,162.63
1988-03-26	2,260	2,260	2,220	2,260	4,100	2,172.24
1988-03-25	2,300	2,300	2,210	2,300	25,400	2,210.69
1988-03-24	2,250	2,250	2,230	2,250	45,900	2,162.63
1988-03-23	2,300	2,300	2,250	2,250	36,000	2,162.63
1988-03-22	2,300	2,300	2,280	2,290	25,000	2,201.08
1988-03-18	2,360	2,360	2,270	2,300	24,500	2,210.69
1988-03-17	2,340	2,360	2,310	2,340	18,800	2,249.14
1988-03-16	2,280	2,400	2,280	2,380	69,000	2,287.58
1988-03-15	2,180	2,290	2,150	2,290	38,300	2,201.08
1988-03-14	2,150	2,180	2,150	2,170	59,000	2,085.74
1988-03-11	2,260	2,260	2,150	2,150	56,200	2,066.51
1988-03-10	2,250	2,280	2,240	2,250	46,900	2,162.63
1988-03-09	2,230	2,260	2,220	2,250	13,700	2,162.63
1988-03-08	2,250	2,280	2,240	2,260	37,200	2,172.24
1988-03-07	2,260	2,300	2,250	2,280	37,500	2,191.46
1988-03-05	2,390	2,390	2,250	2,250	34,800	2,162.63
1988-03-04	2,340	2,340	2,300	2,340	29,100	2,249.14
1988-03-03	2,370	2,400	2,300	2,300	44,100	2,210.69
1988-03-02	2,340	2,360	2,300	2,360	72,800	2,268.36
1988-03-01	2,300	2,340	2,290	2,330	54,200	2,239.52
1988-02-29	2,340	2,340	2,290	2,290	34,200	2,201.08
1988-02-27	2,300	2,300	2,290	2,300	5,000	2,210.69
1988-02-26	2,330	2,340	2,260	2,310	53,300	2,220.30
1988-02-25	2,300	2,340	2,290	2,290	28,700	2,201.08
1988-02-24	2,300	2,340	2,270	2,290	64,700	2,201.08
1988-02-23	2,210	2,290	2,210	2,290	41,200	2,201.08
1988-02-22	2,200	2,250	2,200	2,220	40,000	2,133.79
1988-02-19	2,190	2,200	2,060	2,120	43,600	2,037.68
1988-02-18	2,200	2,220	2,180	2,200	29,100	2,114.57
1988-02-17	2,180	2,190	2,140	2,180	18,200	2,095.35
1988-02-16	2,140	2,170	2,140	2,140	12,400	2,056.90
1988-02-15	2,100	2,180	2,100	2,140	13,000	2,056.90
1988-02-12	2,140	2,150	2,070	2,100	18,800	2,018.45
1988-02-10	2,090	2,150	2,090	2,100	11,200	2,018.45
1988-02-09	2,120	2,120	2,090	2,090	15,500	2,008.84
1988-02-08	2,080	2,100	2,080	2,080	10,300	1,999.23
1988-02-06	2,100	2,100	2,060	2,080	15,400	1,999.23
1988-02-05	2,100	2,140	2,080	2,080	19,100	1,999.23
1988-02-04	2,140	2,150	2,140	2,140	10,400	2,056.90
1988-02-03	2,190	2,190	2,130	2,130	15,100	2,047.29
1988-02-02	2,190	2,190	2,150	2,160	15,700	2,076.12
1988-02-01	2,170	2,190	2,140	2,190	9,200	2,104.96
1988-01-30	2,170	2,170	2,160	2,170	9,800	2,085.74
1988-01-29	2,140	2,180	2,080	2,090	24,000	2,008.84
1988-01-28	2,160	2,160	2,060	2,060	30,200	1,980.01
1988-01-27	2,080	2,120	2,060	2,080	16,300	1,999.23
1988-01-26	2,140	2,200	2,050	2,060	22,400	1,980.01
1988-01-25	2,050	2,100	2,050	2,100	81,800	2,018.45
1988-01-23	2,030	2,060	2,020	2,050	38,200	1,970.40
1988-01-22	2,030	2,040	2,000	2,030	7,500	1,951.17
1988-01-21	2,040	2,060	2,000	2,000	12,800	1,922.34
1988-01-20	2,050	2,060	2,030	2,040	18,200	1,960.78
1988-01-19	2,080	2,080	2,050	2,070	20,400	1,989.62
1988-01-18	2,100	2,100	2,050	2,050	5,800	1,970.40
1988-01-14	2,090	2,090	2,020	2,020	23,400	1,941.56
1988-01-13	2,030	2,070	2,030	2,050	8,600	1,970.40
1988-01-12	2,060	2,130	2,050	2,120	8,700	2,037.68
1988-01-11	2,020	2,040	2,020	2,020	9,900	1,941.56
1988-01-08	2,130	2,130	2,100	2,130	10,600	2,047.29
1988-01-07	2,200	2,240	2,140	2,140	11,000	2,056.90
1988-01-06	2,020	2,170	2,020	2,170	13,400	2,085.74
1988-01-05	1,960	2,000	1,950	2,000	14,100	1,922.34
1988-01-04	1,950	1,950	1,900	1,930	13,000	1,855.06

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