9505 北陸電力(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-302,8002,8502,7902,85046,7002,794.12
1991-12-272,7802,8302,7602,79067,6002,735.29
1991-12-262,7902,7902,7002,79066,3002,735.29
1991-12-252,7302,8002,6902,80038,7002,745.10
1991-12-242,7202,7202,6802,690104,1002,637.25
1991-12-202,7102,7502,7002,70033,6002,647.06
1991-12-192,8402,8402,7102,71034,8002,656.86
1991-12-182,8102,8202,7702,80049,4002,745.10
1991-12-172,8102,8202,8102,81037,3002,754.90
1991-12-162,8102,8202,8102,82043,6002,764.71
1991-12-132,8102,8202,7702,800130,9002,745.10
1991-12-122,8002,8202,8002,80049,0002,745.10
1991-12-112,7902,7902,7002,79053,6002,735.29
1991-12-102,7402,7802,7402,75025,9002,696.08
1991-12-092,7302,7402,6602,74038,4002,686.27
1991-12-062,8002,8002,7002,73079,9002,676.47
1991-12-052,8102,8202,7802,78049,8002,725.49
1991-12-042,8102,8202,8002,82077,1002,764.71
1991-12-032,8302,8302,8002,810136,3002,754.90
1991-12-022,8302,8302,8002,82050,0002,764.71
1991-11-292,8202,8402,7702,80093,8002,745.10
1991-11-282,8402,8402,7902,840118,1002,784.31
1991-11-272,8002,8402,7902,83079,2002,774.51
1991-11-262,8002,8002,7702,77018,1002,715.69
1991-11-252,7702,7802,7602,77041,5002,715.69
1991-11-222,7602,7902,7602,77087,2002,715.69
1991-11-212,8102,8102,7602,78058,1002,725.49
1991-11-202,7302,7502,7202,74082,6002,686.27
1991-11-192,8002,8002,7402,74030,9002,686.27
1991-11-182,6802,7502,6802,72042,2002,666.67
1991-11-152,8002,8002,7602,76031,2002,705.88
1991-11-142,8402,8402,7502,75040,5002,696.08
1991-11-132,8402,8502,8002,800106,1002,745.10
1991-11-122,7202,8002,7102,80066,0002,745.10
1991-11-112,7602,7602,7102,72030,9002,666.67
1991-11-082,7602,7902,7302,76053,0002,705.88
1991-11-072,8002,8202,7702,77018,8002,715.69
1991-11-062,8402,8402,7602,76015,5002,705.88
1991-11-052,8402,8502,8102,84064,6002,784.31
1991-11-012,8002,8202,7802,82035,3002,764.71
1991-10-312,8102,8202,7602,77014,7002,715.69
1991-10-302,8002,8502,8002,80023,6002,745.10
1991-10-292,8002,8002,7602,76028,1002,705.88
1991-10-282,8102,8102,7602,76021,0002,705.88
1991-10-252,8002,8202,7702,80026,7002,745.10
1991-10-242,8902,8902,8002,81088,1002,754.90
1991-10-232,7702,8502,7702,85050,4002,794.12
1991-10-222,8402,8402,8002,81053,8002,754.90
1991-10-212,8502,8602,8402,840103,1002,784.31
1991-10-182,8402,8502,8202,850126,2002,794.12
1991-10-172,8002,8302,8002,820117,6002,764.71
1991-10-162,7602,8002,7602,800109,5002,745.10
1991-10-152,7502,7802,7402,75084,0002,696.08
1991-10-142,8002,8002,7602,760113,0002,705.88
1991-10-112,8002,8102,7802,80096,2002,745.10
1991-10-092,8102,8402,8002,800140,4002,745.10
1991-10-082,8602,8702,8002,85046,9002,794.12
1991-10-072,8202,8602,8202,86056,6002,803.92
1991-10-042,8502,8602,8102,86095,1002,803.92
1991-10-032,8102,8702,7902,810136,0002,754.90
1991-10-022,8102,8102,8002,81085,5002,754.90
1991-10-012,8002,8302,8002,810140,4002,754.90
1991-09-302,8002,8102,8002,80054,9002,745.10
1991-09-272,7802,8002,7802,80034,7002,745.10
1991-09-262,7902,8002,7502,80087,1002,745.10
1991-09-252,7602,7902,7502,75070,7002,696.08
1991-09-242,7602,8602,7602,79081,4002,735.29
1991-09-202,7902,8302,7702,78095,4002,725.49
1991-09-192,8202,8602,7902,79068,1002,735.29
1991-09-182,8502,8802,8302,860837,2002,803.92
1991-09-172,8502,8702,8402,860908,2002,803.92
1991-09-132,7902,8302,7702,800358,1002,745.10
1991-09-122,7902,8202,7502,75085,2002,696.08
1991-09-112,8502,8502,8002,830111,8002,774.51
1991-09-102,9002,9002,8502,850322,7002,794.12
1991-09-092,9002,9002,8702,87086,6002,813.73
1991-09-062,8402,8902,8402,890249,0002,833.33
1991-09-052,7902,8402,7902,820102,4002,764.71
1991-09-042,7902,8002,7702,79049,2002,735.29
1991-09-032,8002,8102,7702,79094,9002,735.29
1991-09-022,8002,8002,7602,77013,7002,715.69
1991-08-302,7102,8002,7102,78072,7002,725.49
1991-08-292,7002,7502,7002,75050,9002,696.08
1991-08-282,6702,7102,6702,710130,8002,656.86
1991-08-272,6602,7402,6502,68077,3002,627.45
1991-08-262,7802,7802,7002,70030,5002,647.06
1991-08-232,7902,7902,7202,780538,5002,725.49
1991-08-222,8802,8802,7802,790166,6002,735.29
1991-08-212,7402,8802,7402,800127,8002,745.10
1991-08-202,6702,7902,6402,78072,5002,725.49
1991-08-192,8002,8002,6402,670130,5002,617.65
1991-08-162,8202,8702,8202,820147,7002,764.71
1991-08-152,8402,8702,8302,840169,0002,784.31
1991-08-142,8002,8502,8002,82048,4002,764.71
1991-08-132,7602,8102,7602,79042,5002,735.29
1991-08-122,8002,8102,7902,79056,0002,735.29
1991-08-092,8502,8502,8102,830142,0002,774.51
1991-08-082,8502,8802,8202,850313,3002,794.12
1991-08-072,7802,8202,7802,820100,4002,764.71
1991-08-062,7902,7902,7302,760163,9002,705.88
1991-08-052,8302,8402,8102,83071,6002,774.51
1991-08-022,7702,8502,7602,850130,6002,794.12
1991-08-012,8102,8202,7802,810182,1002,754.90
1991-07-312,8502,8602,7902,790203,1002,735.29
1991-07-302,7802,8502,7802,840354,7002,784.31
1991-07-292,7602,8002,7602,780174,7002,725.49
1991-07-262,7002,7802,6902,760292,1002,705.88
1991-07-252,7102,7502,6602,710360,7002,656.86
1991-07-242,6202,7202,6102,720251,4002,666.67
1991-07-232,6002,6202,6002,62068,9002,568.63
1991-07-222,6002,6402,6002,62085,9002,568.63
1991-07-192,6002,6102,6002,61060,1002,558.82
1991-07-182,6202,6402,6002,600123,4002,549.02
1991-07-172,6102,6502,6102,65071,9002,598.04
1991-07-162,7202,7202,6802,68079,3002,627.45
1991-07-152,6502,7102,6502,680148,1002,627.45
1991-07-122,6302,6802,6302,650119,9002,598.04
1991-07-112,5502,6302,5502,63047,6002,578.43
1991-07-102,5502,6202,5502,59049,1002,539.22
1991-07-092,5002,6002,4802,55099,9002,500
1991-07-082,4902,5102,4802,48066,1002,431.37
1991-07-052,6102,6102,5202,53061,0002,480.39
1991-07-042,6202,6202,5102,61025,1002,558.82
1991-07-032,5902,6302,5102,59019,9002,539.22
1991-07-022,6302,6302,6002,63082,0002,578.43
1991-07-012,6302,6802,6102,630131,7002,578.43
1991-06-282,5602,6102,5502,55020,5002,500
1991-06-272,5102,5802,5002,58040,6002,529.41
1991-06-262,5502,5802,5202,55031,7002,500
1991-06-252,5002,5002,4702,48048,9002,431.37
1991-06-242,5802,5802,5002,51060,8002,460.78
1991-06-212,6002,6002,5702,58076,4002,529.41
1991-06-202,5702,6002,5702,57060,5002,519.61
1991-06-192,6002,6002,5702,60095,8002,549.02
1991-06-182,6002,6202,5902,60074,8002,549.02
1991-06-172,6102,6102,5802,58014,2002,529.41
1991-06-142,5602,6302,4602,570135,6002,519.61
1991-06-132,5302,5702,5302,560134,9002,509.80
1991-06-122,5802,6002,5502,57082,6002,519.61
1991-06-112,5902,6102,5802,59086,5002,539.22
1991-06-102,6802,6802,5502,61034,4002,558.82
1991-06-072,6902,7002,6802,68033,2002,627.45
1991-06-062,6902,7002,6802,68045,1002,627.45
1991-06-052,7002,7002,6802,68052,8002,627.45
1991-06-042,6802,7002,6802,68016,5002,627.45
1991-06-032,7302,7402,6902,69054,3002,637.25
1991-05-312,7502,7602,6802,740184,4002,686.27
1991-05-302,6802,7702,6402,740574,5002,686.27
1991-05-292,6502,6702,6302,67054,6002,617.65
1991-05-282,6402,6402,6202,63044,2002,578.43
1991-05-272,6302,6402,6202,63039,0002,578.43
1991-05-242,6302,6402,6302,63040,5002,578.43
1991-05-232,6302,6302,6102,61044,1002,558.82
1991-05-222,6102,6202,6002,61059,8002,558.82
1991-05-212,6202,6502,6102,62062,1002,568.63
1991-05-202,6402,6502,6202,63031,2002,578.43
1991-05-172,6402,6502,6302,63038,8002,578.43
1991-05-162,6302,6602,6102,640117,4002,588.24
1991-05-152,6202,6402,6002,60046,9002,549.02
1991-05-142,6102,6502,6002,60076,6002,549.02
1991-05-132,6502,6502,6002,65050,3002,598.04
1991-05-102,6302,6302,6102,63083,4002,578.43
1991-05-092,5702,6202,5602,59039,6002,539.22
1991-05-082,5302,5902,5302,59033,4002,539.22
1991-05-072,5502,5902,5302,55026,3002,500
1991-05-022,6402,6402,5502,55025,9002,500
1991-05-012,6402,6602,6102,650301,3002,598.04
1991-04-302,5502,6002,5502,60058,7002,549.02
1991-04-262,5502,6202,5502,59077,1002,539.22
1991-04-252,5402,5402,5102,54053,5002,490.20
1991-04-242,5202,5502,5002,54049,4002,490.20
1991-04-232,5602,5602,5002,540131,9002,490.20
1991-04-222,5002,5602,5002,55051,8002,500
1991-04-192,5102,5402,5102,54081,2002,490.20
1991-04-182,6202,6202,5402,550181,9002,500
1991-04-172,6002,6302,5802,580108,1002,529.41
1991-04-162,6002,6302,5602,58097,2002,529.41
1991-04-152,5402,6002,5302,60047,4002,549.02
1991-04-122,5402,5802,5202,550131,8002,500
1991-04-112,5302,5502,4902,540117,7002,490.20
1991-04-102,5702,6602,5702,57037,1002,519.61
1991-04-092,6002,6002,5702,57062,2002,519.61
1991-04-082,6102,6302,6002,60014,3002,549.02
1991-04-052,6102,6502,6002,65016,5002,598.04
1991-04-042,6502,6802,5902,61023,3002,558.82
1991-04-032,6502,7002,6402,690132,5002,637.25
1991-04-022,5702,6302,5602,63012,9002,578.43
1991-04-012,6802,6802,5602,57020,1002,519.61
1991-03-292,5902,6602,5902,65037,7002,598.04
1991-03-282,5502,6502,5402,63079,1002,578.43
1991-03-272,5402,5802,5402,55026,0002,500
1991-03-262,5402,6202,5302,55066,0002,500
1991-03-252,6002,6002,5302,59067,1002,539.22
1991-03-222,6202,6202,5602,60083,6002,549.02
1991-03-202,6302,6802,5102,510211,7002,460.78
1991-03-192,6602,6902,6502,67043,8002,617.65
1991-03-182,6302,7402,6302,700322,3002,647.06
1991-03-152,6302,7002,6302,670150,4002,617.65
1991-03-142,6302,6802,6202,670167,5002,617.65
1991-03-132,6202,6602,6202,620121,6002,568.63
1991-03-122,5402,6302,5402,620134,1002,568.63
1991-03-112,5702,5802,5402,58048,3002,529.41
1991-03-082,5102,5702,5102,530122,8002,480.39
1991-03-072,5002,5502,5002,51055,4002,460.78
1991-03-062,5102,5302,5002,52044,6002,470.59
1991-03-052,4502,5502,4502,53083,8002,480.39
1991-03-042,5002,5302,4402,450202,2002,401.96
1991-03-012,5602,6002,5402,540168,3002,490.20
1991-02-282,6602,7002,6102,610110,3002,558.82
1991-02-272,5702,6802,5702,670216,8002,617.65
1991-02-262,6702,6702,5602,570112,1002,519.61
1991-02-252,5702,6502,5602,65073,6002,598.04
1991-02-222,6502,6602,5802,61075,9002,558.82
1991-02-212,5502,6302,5502,610103,3002,558.82
1991-02-202,6302,6602,6002,610101,9002,558.82
1991-02-192,6402,6702,6402,670131,2002,617.65
1991-02-182,6702,6802,6302,640103,0002,588.24
1991-02-152,6302,6302,5402,58089,0002,529.41
1991-02-142,6502,6802,6102,650109,8002,598.04
1991-02-132,6802,7402,6202,690181,6002,637.25
1991-02-122,7302,7802,6802,720151,3002,666.67
1991-02-082,6202,7002,6202,70099,4002,647.06
1991-02-072,6202,6902,6202,650108,8002,598.04
1991-02-062,6002,6802,6002,620135,5002,568.63
1991-02-052,5802,6402,5802,6301,551,2002,578.43
1991-02-042,5902,6202,5502,5501,560,3002,500
1991-02-012,5802,6502,5202,63069,5002,578.43
1991-01-312,6302,6502,6002,60030,7002,549.02
1991-01-302,6602,6602,6302,63091,5002,578.43
1991-01-292,6202,6602,6202,660125,2002,607.84
1991-01-282,6602,6802,6402,660118,3002,607.84
1991-01-252,6102,6502,6002,640108,1002,588.24
1991-01-242,6002,6402,5902,59084,1002,539.22
1991-01-232,5502,5902,5302,590107,8002,539.22
1991-01-222,5702,6202,5702,59084,4002,539.22
1991-01-212,6502,6602,5802,610166,1002,558.82
1991-01-182,6402,6802,5102,660272,3002,607.84
1991-01-172,4602,6502,4602,600163,1002,549.02
1991-01-162,5402,5402,4402,500105,7002,450.98
1991-01-142,5902,6002,5502,58073,7002,529.41
1991-01-112,5702,6202,5202,600141,8002,549.02
1991-01-102,5002,5802,4802,580119,2002,529.41
1991-01-092,4002,5402,4002,540138,8002,490.20
1991-01-082,4702,5002,4602,48058,6002,431.37
1991-01-072,5202,5502,5002,54059,3002,490.20
1991-01-042,5502,5902,5002,570172,9002,519.61

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