9505 北陸電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,520	2,520	2,480	2,490	96,200	2,441.18
1990-12-27	2,520	2,550	2,480	2,520	98,500	2,470.59
1990-12-26	2,480	2,550	2,480	2,540	51,100	2,490.20
1990-12-25	2,550	2,550	2,480	2,480	61,200	2,431.37
1990-12-21	2,540	2,580	2,500	2,550	143,900	2,500
1990-12-20	2,640	2,650	2,580	2,580	158,000	2,529.41
1990-12-19	2,770	2,780	2,680	2,680	417,400	2,627.45
1990-12-18	2,630	2,700	2,610	2,690	212,100	2,637.25
1990-12-17	2,610	2,650	2,600	2,630	144,600	2,578.43
1990-12-14	2,620	2,710	2,620	2,690	435,000	2,637.25
1990-12-13	2,610	2,670	2,600	2,660	209,800	2,607.84
1990-12-12	2,630	2,660	2,590	2,650	920,000	2,598.04
1990-12-11	2,460	2,650	2,460	2,620	270,800	2,568.63
1990-12-10	2,560	2,570	2,500	2,540	208,400	2,490.20
1990-12-07	2,460	2,520	2,440	2,520	526,700	2,470.59
1990-12-06	2,360	2,370	2,310	2,350	144,500	2,303.92
1990-12-05	2,230	2,340	2,200	2,290	121,800	2,245.10
1990-12-04	2,150	2,190	2,130	2,190	98,100	2,147.06
1990-12-03	2,250	2,300	2,210	2,210	43,100	2,166.67
1990-11-30	2,190	2,230	2,150	2,210	171,700	2,166.67
1990-11-29	2,200	2,270	2,170	2,270	75,400	2,225.49
1990-11-28	2,350	2,400	2,280	2,280	99,900	2,235.29
1990-11-27	2,380	2,380	2,300	2,350	220,200	2,303.92
1990-11-26	2,300	2,450	2,300	2,380	631,300	2,333.33
1990-11-22	2,080	2,250	2,060	2,200	313,600	2,156.86
1990-11-21	2,130	2,150	2,040	2,040	172,100	2,000
1990-11-20	2,150	2,200	2,150	2,150	26,100	2,107.84
1990-11-19	2,200	2,230	2,150	2,220	49,000	2,176.47
1990-11-16	2,160	2,170	2,110	2,110	45,300	2,068.63
1990-11-15	2,290	2,300	2,280	2,280	374,400	2,235.29
1990-11-14	2,300	2,300	2,280	2,280	42,100	2,235.29
1990-11-13	2,340	2,360	2,320	2,320	32,500	2,274.51
1990-11-09	2,160	2,180	2,080	2,180	56,500	2,137.25
1990-11-08	2,250	2,250	2,150	2,180	50,200	2,137.25
1990-11-07	2,250	2,280	2,250	2,280	18,000	2,235.29
1990-11-06	2,400	2,400	2,280	2,280	36,900	2,235.29
1990-11-05	2,310	2,390	2,290	2,360	47,300	2,313.73
1990-11-02	2,300	2,350	2,200	2,350	66,000	2,303.92
1990-11-01	2,340	2,340	2,250	2,300	45,100	2,254.90
1990-10-31	2,380	2,400	2,350	2,380	28,500	2,333.33
1990-10-30	2,400	2,400	2,300	2,380	76,100	2,333.33
1990-10-29	2,420	2,490	2,420	2,440	27,900	2,392.16
1990-10-26	2,430	2,430	2,380	2,420	67,300	2,372.55
1990-10-25	2,460	2,480	2,400	2,480	73,000	2,431.37
1990-10-24	2,380	2,390	2,350	2,380	42,700	2,333.33
1990-10-23	2,530	2,530	2,390	2,390	151,900	2,343.14
1990-10-22	2,460	2,480	2,420	2,450	137,700	2,401.96
1990-10-19	2,520	2,530	2,370	2,380	191,400	2,333.33
1990-10-18	2,480	2,530	2,380	2,470	204,100	2,421.57
1990-10-17	2,360	2,490	2,320	2,490	263,600	2,441.18
1990-10-16	2,290	2,330	2,250	2,320	316,500	2,274.51
1990-10-15	2,140	2,250	2,110	2,250	212,400	2,205.88
1990-10-12	2,010	2,130	2,010	2,100	72,500	2,058.82
1990-10-11	2,080	2,100	2,060	2,080	101,100	2,039.22
1990-10-09	2,310	2,330	2,150	2,210	197,300	2,166.67
1990-10-08	2,050	2,260	2,050	2,250	140,900	2,205.88
1990-10-05	1,950	2,100	1,950	2,040	127,400	2,000
1990-10-04	1,950	1,950	1,900	1,940	37,000	1,901.96
1990-10-03	1,930	2,040	1,930	1,950	120,700	1,911.76
1990-10-02	1,880	1,940	1,820	1,940	307,700	1,901.96
1990-10-01	1,800	1,820	1,690	1,790	109,400	1,754.90
1990-09-28	1,830	1,890	1,720	1,790	166,700	1,754.90
1990-09-27	1,950	1,960	1,850	1,880	73,400	1,843.14
1990-09-26	2,070	2,080	1,980	1,980	67,100	1,941.18
1990-09-25	2,130	2,130	2,060	2,080	54,000	2,039.22
1990-09-21	2,140	2,140	2,110	2,140	65,300	2,098.04
1990-09-20	2,250	2,250	2,130	2,150	99,300	2,107.84
1990-09-19	2,260	2,280	2,220	2,240	75,500	2,196.08
1990-09-18	2,270	2,270	2,210	2,240	51,100	2,196.08
1990-09-17	2,260	2,350	2,240	2,350	32,200	2,303.92
1990-09-14	2,300	2,320	2,300	2,300	49,800	2,254.90
1990-09-13	2,380	2,390	2,340	2,350	55,900	2,303.92
1990-09-12	2,240	2,360	2,200	2,350	72,900	2,303.92
1990-09-11	2,280	2,290	2,240	2,240	49,100	2,196.08
1990-09-10	2,320	2,360	2,240	2,290	75,300	2,245.10
1990-09-07	2,200	2,270	2,110	2,270	65,300	2,225.49
1990-09-06	2,300	2,330	2,210	2,210	43,200	2,166.67
1990-09-05	2,360	2,360	2,260	2,280	47,600	2,235.29
1990-09-04	2,360	2,360	2,330	2,350	31,800	2,303.92
1990-09-03	2,430	2,430	2,350	2,360	25,600	2,313.73
1990-08-31	2,400	2,440	2,380	2,390	48,700	2,343.14
1990-08-30	2,470	2,470	2,380	2,450	52,500	2,401.96
1990-08-29	2,480	2,480	2,430	2,450	42,100	2,401.96
1990-08-28	2,520	2,580	2,480	2,480	102,100	2,431.37
1990-08-27	2,460	2,490	2,430	2,490	32,000	2,441.18
1990-08-24	2,370	2,450	2,350	2,430	108,900	2,382.35
1990-08-23	2,500	2,500	2,380	2,380	139,300	2,333.33
1990-08-22	2,500	2,540	2,480	2,480	70,400	2,431.37
1990-08-21	2,600	2,600	2,550	2,580	54,200	2,529.41
1990-08-20	2,520	2,550	2,520	2,540	25,100	2,490.20
1990-08-17	2,500	2,640	2,490	2,640	55,100	2,588.24
1990-08-16	2,630	2,630	2,540	2,600	42,100	2,549.02
1990-08-15	2,570	2,640	2,550	2,600	49,300	2,549.02
1990-08-14	2,360	2,600	2,350	2,580	106,900	2,529.41
1990-08-13	2,540	2,540	2,400	2,400	81,600	2,352.94
1990-08-10	2,550	2,550	2,480	2,520	116,300	2,470.59
1990-08-09	2,600	2,640	2,500	2,500	145,900	2,450.98
1990-08-08	2,530	2,600	2,500	2,600	80,600	2,549.02
1990-08-07	2,500	2,550	2,500	2,530	65,600	2,480.39
1990-08-06	2,630	2,650	2,540	2,650	57,000	2,598.04
1990-08-03	2,620	2,640	2,570	2,640	71,400	2,588.24
1990-08-02	2,800	2,800	2,650	2,700	112,700	2,647.06
1990-08-01	2,880	2,990	2,760	2,800	113,100	2,745.10
1990-07-31	2,840	2,900	2,800	2,860	47,300	2,803.92
1990-07-30	2,900	2,940	2,800	2,860	44,200	2,803.92
1990-07-27	2,890	2,900	2,830	2,900	44,100	2,843.14
1990-07-26	2,900	2,900	2,850	2,900	31,500	2,843.14
1990-07-25	2,900	2,920	2,830	2,900	56,200	2,843.14
1990-07-24	2,910	2,970	2,910	2,910	27,800	2,852.94
1990-07-23	2,980	2,980	2,950	2,980	61,700	2,921.57
1990-07-20	2,980	3,030	2,980	3,000	69,400	2,941.18
1990-07-19	3,000	3,030	3,000	3,030	100,100	2,970.59
1990-07-18	3,000	3,000	2,980	3,000	99,900	2,941.18
1990-07-17	3,000	3,080	2,960	3,000	112,800	2,941.18
1990-07-16	3,000	3,100	3,000	3,000	100,000	2,941.18
1990-07-13	2,950	3,010	2,950	2,990	89,100	2,931.37
1990-07-12	3,000	3,020	2,980	2,990	89,800	2,931.37
1990-07-11	2,950	3,050	2,950	3,020	64,500	2,960.78
1990-07-10	3,030	3,100	3,000	3,000	75,200	2,941.18
1990-07-09	3,100	3,130	3,080	3,080	85,900	3,019.61
1990-07-06	3,100	3,170	3,050	3,130	56,000	3,068.63
1990-07-05	3,100	3,140	3,060	3,100	87,800	3,039.22
1990-07-04	3,070	3,180	3,070	3,140	107,100	3,078.43
1990-07-03	3,070	3,100	3,050	3,060	64,900	3,000
1990-07-02	3,030	3,090	3,030	3,050	65,600	2,990.20
1990-06-29	3,050	3,090	3,000	3,000	56,300	2,941.18
1990-06-28	3,000	3,020	2,990	3,000	58,200	2,941.18
1990-06-27	2,990	3,070	2,990	2,990	80,300	2,931.37
1990-06-26	3,000	3,000	2,950	2,990	91,300	2,931.37
1990-06-25	3,000	3,010	2,950	3,000	57,200	2,941.18
1990-06-22	3,000	3,040	3,000	3,020	72,400	2,960.78
1990-06-21	3,100	3,100	3,050	3,050	71,400	2,990.20
1990-06-20	3,000	3,150	3,000	3,100	84,400	3,039.22
1990-06-19	3,000	3,020	3,000	3,000	79,200	2,941.18
1990-06-18	3,090	3,120	3,030	3,040	42,400	2,980.39
1990-06-15	3,100	3,200	3,080	3,120	81,500	3,058.82
1990-06-14	3,090	3,270	3,090	3,090	139,100	3,029.41
1990-06-13	3,000	3,100	2,990	3,000	109,800	2,941.18
1990-06-12	3,010	3,130	3,010	3,040	106,800	2,980.39
1990-06-11	3,070	3,100	3,070	3,080	51,700	3,019.61
1990-06-08	3,100	3,100	3,070	3,070	112,300	3,009.80
1990-06-07	3,110	3,200	3,110	3,150	40,700	3,088.24
1990-06-06	3,140	3,200	3,130	3,140	60,700	3,078.43
1990-06-05	3,180	3,250	3,130	3,130	130,600	3,068.63
1990-06-04	3,200	3,300	3,190	3,250	63,200	3,186.27
1990-06-01	3,220	3,270	3,160	3,210	52,200	3,147.06
1990-05-31	3,290	3,290	3,260	3,270	26,100	3,205.88
1990-05-30	3,300	3,340	3,230	3,290	60,700	3,225.49
1990-05-29	3,450	3,450	3,250	3,350	163,000	3,284.31
1990-05-28	3,420	3,490	3,400	3,400	56,800	3,333.33
1990-05-25	3,490	3,560	3,450	3,460	300,000	3,392.16
1990-05-24	3,350	3,440	3,350	3,440	42,300	3,372.55
1990-05-23	3,450	3,480	3,400	3,400	218,400	3,333.33
1990-05-22	3,250	3,410	3,240	3,380	327,200	3,313.73
1990-05-21	3,300	3,370	3,300	3,320	27,900	3,254.90
1990-05-18	3,390	3,410	3,370	3,390	154,900	3,323.53
1990-05-17	3,430	3,450	3,360	3,370	153,100	3,303.92
1990-05-16	3,280	3,600	3,270	3,480	1,006,200	3,411.76
1990-05-15	3,340	3,340	3,280	3,280	229,200	3,215.69
1990-05-14	3,280	3,310	3,240	3,310	575,100	3,245.10
1990-05-11	3,140	3,240	3,120	3,190	245,700	3,127.45
1990-05-10	3,160	3,200	3,100	3,100	111,800	3,039.22
1990-05-09	3,140	3,160	3,110	3,150	155,600	3,088.24
1990-05-08	3,150	3,150	3,090	3,140	136,800	3,078.43
1990-05-07	3,120	3,180	3,070	3,160	293,300	3,098.04
1990-05-02	3,100	3,100	3,050	3,090	175,000	3,029.41
1990-05-01	2,990	3,070	2,950	3,070	61,000	3,009.80
1990-04-27	2,950	2,990	2,900	2,950	98,100	2,892.16
1990-04-26	2,980	2,990	2,950	2,950	63,800	2,892.16
1990-04-25	3,050	3,050	2,950	2,990	387,400	2,931.37
1990-04-24	2,850	2,880	2,830	2,880	44,800	2,823.53
1990-04-23	2,940	2,940	2,800	2,850	46,600	2,794.12
1990-04-20	2,930	3,010	2,850	2,930	249,900	2,872.55
1990-04-19	2,850	2,900	2,830	2,890	223,200	2,833.33
1990-04-18	2,750	2,790	2,660	2,780	79,600	2,725.49
1990-04-17	2,770	2,790	2,660	2,700	65,400	2,647.06
1990-04-16	2,740	2,740	2,650	2,650	71,500	2,598.04
1990-04-13	2,800	2,810	2,700	2,760	74,300	2,705.88
1990-04-12	2,820	2,830	2,750	2,760	55,200	2,705.88
1990-04-11	2,750	2,790	2,740	2,760	128,000	2,705.88
1990-04-10	2,860	2,860	2,770	2,770	124,600	2,715.69
1990-04-09	2,770	2,900	2,770	2,900	221,300	2,843.14
1990-04-06	2,600	2,730	2,580	2,700	117,800	2,647.06
1990-04-05	2,500	2,510	2,330	2,480	187,100	2,431.37
1990-04-04	2,620	2,650	2,520	2,530	87,400	2,480.39
1990-04-03	2,580	2,630	2,520	2,540	130,800	2,490.20
1990-04-02	2,550	2,630	2,550	2,560	63,500	2,509.80
1990-03-30	2,800	2,810	2,720	2,800	129,100	2,745.10
1990-03-29	2,910	2,950	2,880	2,880	83,600	2,823.53
1990-03-28	3,000	3,000	2,850	2,900	51,800	2,843.14
1990-03-27	3,120	3,120	3,000	3,000	54,200	2,941.18
1990-03-26	3,200	3,250	3,110	3,110	173,500	2,989.23
1990-03-23	2,930	3,000	2,850	3,000	135,500	2,883.51
1990-03-22	2,870	2,950	2,850	2,850	142,200	2,739.33
1990-03-20	3,110	3,200	2,960	3,200	109,600	3,075.74
1990-03-19	3,300	3,330	3,080	3,080	76,500	2,960.40
1990-03-16	3,270	3,350	3,270	3,300	155,700	3,171.86
1990-03-15	3,290	3,290	3,260	3,270	87,000	3,143.02
1990-03-14	3,350	3,400	3,250	3,260	116,700	3,133.41
1990-03-13	3,420	3,420	3,350	3,400	124,400	3,267.97
1990-03-12	3,520	3,520	3,430	3,470	90,400	3,335.26
1990-03-09	3,460	3,500	3,440	3,470	202,000	3,335.26
1990-03-08	3,430	3,500	3,400	3,500	65,500	3,364.09
1990-03-07	3,470	3,470	3,410	3,440	123,600	3,306.42
1990-03-06	3,490	3,550	3,460	3,470	73,300	3,335.26
1990-03-05	3,560	3,570	3,430	3,440	219,900	3,306.42
1990-03-02	3,550	3,550	3,500	3,500	56,900	3,364.09
1990-03-01	3,590	3,590	3,500	3,500	106,400	3,364.09
1990-02-28	3,470	3,550	3,470	3,550	320,700	3,412.15
1990-02-27	3,350	3,490	3,350	3,400	143,400	3,267.97
1990-02-26	3,600	3,600	3,240	3,300	124,900	3,171.86
1990-02-23	3,680	3,680	3,600	3,600	69,900	3,460.21
1990-02-22	3,710	3,720	3,620	3,690	113,300	3,546.71
1990-02-21	3,780	3,780	3,640	3,660	105,300	3,517.88
1990-02-20	3,800	3,810	3,780	3,790	52,700	3,642.83
1990-02-19	3,840	3,880	3,780	3,780	76,700	3,633.22
1990-02-16	3,820	3,850	3,780	3,790	88,600	3,642.83
1990-02-15	3,750	3,860	3,750	3,850	111,500	3,700.50
1990-02-14	3,740	3,840	3,740	3,750	61,600	3,604.38
1990-02-13	3,850	3,900	3,800	3,840	78,800	3,690.89
1990-02-09	3,860	3,890	3,850	3,850	107,500	3,700.50
1990-02-08	3,850	3,880	3,840	3,860	75,500	3,710.11
1990-02-07	3,860	3,880	3,810	3,830	198,400	3,681.28
1990-02-06	3,850	3,890	3,840	3,860	161,200	3,710.11
1990-02-05	3,820	3,850	3,800	3,830	80,600	3,681.28
1990-02-02	3,800	3,850	3,780	3,850	70,900	3,700.50
1990-02-01	3,800	3,850	3,770	3,850	120,600	3,700.50
1990-01-31	3,860	3,860	3,800	3,800	75,300	3,652.44
1990-01-30	3,900	3,900	3,860	3,860	62,500	3,710.11
1990-01-29	3,820	3,980	3,820	3,880	90,400	3,729.33
1990-01-26	3,860	3,880	3,820	3,860	62,400	3,710.11
1990-01-25	3,860	3,890	3,800	3,870	194,800	3,719.72
1990-01-24	3,870	3,880	3,830	3,850	140,300	3,700.50
1990-01-23	3,870	3,900	3,850	3,860	64,700	3,710.11
1990-01-22	3,810	3,900	3,810	3,880	56,900	3,729.33
1990-01-19	3,800	3,840	3,780	3,780	70,100	3,633.22
1990-01-18	3,750	3,810	3,740	3,810	133,500	3,662.05
1990-01-17	3,800	3,850	3,760	3,800	94,900	3,652.44
1990-01-16	3,810	3,930	3,750	3,800	94,800	3,652.44
1990-01-12	4,010	4,010	3,900	3,910	43,900	3,758.17
1990-01-11	3,970	4,050	3,930	4,050	111,900	3,892.73
1990-01-10	3,960	4,000	3,950	3,970	63,100	3,815.84
1990-01-09	3,990	4,000	3,960	3,960	67,400	3,806.23
1990-01-08	4,030	4,050	3,970	3,970	90,800	3,815.84
1990-01-05	4,100	4,100	3,950	3,990	151,100	3,835.06
1990-01-04	4,140	4,160	4,020	4,020	85,100	3,863.90

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