9505 北陸電力(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,640	2,650	2,600	2,600	5,900	2,549.02
1993-12-29	2,620	2,670	2,600	2,660	35,900	2,607.84
1993-12-28	2,640	2,670	2,600	2,650	56,200	2,598.04
1993-12-27	2,660	2,660	2,600	2,600	3,039,600	2,549.02
1993-12-24	2,680	2,680	2,640	2,650	42,600	2,598.04
1993-12-22	2,650	2,680	2,610	2,680	33,800	2,627.45
1993-12-21	2,610	2,670	2,610	2,610	54,700	2,558.82
1993-12-20	2,670	2,690	2,570	2,570	101,800	2,519.61
1993-12-17	2,700	2,720	2,600	2,670	216,000	2,617.65
1993-12-16	2,700	2,710	2,690	2,710	102,400	2,656.86
1993-12-15	2,700	2,720	2,680	2,710	44,400	2,656.86
1993-12-14	2,750	2,760	2,700	2,750	45,600	2,696.08
1993-12-13	2,760	2,790	2,710	2,780	49,100	2,725.49
1993-12-10	2,670	2,830	2,670	2,800	152,000	2,745.10
1993-12-09	2,710	2,750	2,690	2,750	101,800	2,696.08
1993-12-08	2,690	2,690	2,600	2,680	92,500	2,627.45
1993-12-07	2,600	2,700	2,600	2,700	41,900	2,647.06
1993-12-06	2,670	2,670	2,600	2,640	45,100	2,588.24
1993-12-03	2,630	2,700	2,630	2,670	132,300	2,617.65
1993-12-02	2,740	2,780	2,670	2,670	114,200	2,617.65
1993-12-01	2,620	2,720	2,610	2,700	77,200	2,647.06
1993-11-30	2,530	2,620	2,510	2,620	39,500	2,568.63
1993-11-29	2,620	2,630	2,490	2,560	62,500	2,509.80
1993-11-26	2,680	2,700	2,660	2,660	48,900	2,607.84
1993-11-25	2,660	2,740	2,650	2,680	66,600	2,627.45
1993-11-24	2,690	2,760	2,680	2,740	42,800	2,686.27
1993-11-22	2,760	2,760	2,690	2,690	80,700	2,637.25
1993-11-19	2,760	2,760	2,730	2,750	147,600	2,696.08
1993-11-18	2,770	2,770	2,740	2,760	52,500	2,705.88
1993-11-17	2,750	2,750	2,730	2,730	42,200	2,676.47
1993-11-16	2,730	2,780	2,720	2,740	53,200	2,686.27
1993-11-15	2,800	2,800	2,740	2,740	104,900	2,686.27
1993-11-12	2,780	2,790	2,760	2,760	86,000	2,705.88
1993-11-11	2,740	2,770	2,730	2,740	54,200	2,686.27
1993-11-10	2,750	2,780	2,720	2,760	63,800	2,705.88
1993-11-09	2,820	2,830	2,760	2,780	175,400	2,725.49
1993-11-08	2,780	2,810	2,780	2,780	130,800	2,725.49
1993-11-05	2,810	2,810	2,780	2,800	107,800	2,745.10
1993-11-04	2,810	2,840	2,800	2,810	54,600	2,754.90
1993-11-02	2,800	2,810	2,790	2,800	128,200	2,745.10
1993-11-01	2,820	2,820	2,770	2,800	122,800	2,745.10
1993-10-29	2,810	2,850	2,810	2,810	135,000	2,754.90
1993-10-28	2,870	2,870	2,800	2,800	43,900	2,745.10
1993-10-27	2,890	2,890	2,830	2,830	46,400	2,774.51
1993-10-26	2,910	2,910	2,850	2,850	84,600	2,794.12
1993-10-25	2,910	2,930	2,890	2,910	124,700	2,852.94
1993-10-22	2,900	2,920	2,890	2,900	89,100	2,843.14
1993-10-21	2,880	2,900	2,870	2,890	110,900	2,833.33
1993-10-20	2,860	2,900	2,860	2,900	101,000	2,843.14
1993-10-19	2,860	2,870	2,840	2,850	123,500	2,794.12
1993-10-18	2,850	2,890	2,850	2,850	41,700	2,794.12
1993-10-15	2,880	2,900	2,860	2,870	114,300	2,813.73
1993-10-14	2,860	2,890	2,860	2,870	39,200	2,813.73
1993-10-13	2,910	2,910	2,850	2,890	28,200	2,833.33
1993-10-12	2,910	2,950	2,880	2,900	92,100	2,843.14
1993-10-08	2,910	2,970	2,880	2,950	162,600	2,892.16
1993-10-07	2,930	2,930	2,860	2,880	61,100	2,823.53
1993-10-06	2,850	2,940	2,840	2,900	134,400	2,843.14
1993-10-05	2,840	2,850	2,820	2,830	121,700	2,774.51
1993-10-04	2,880	2,880	2,800	2,850	50,900	2,794.12
1993-10-01	2,820	2,860	2,810	2,850	68,100	2,794.12
1993-09-30	2,840	2,850	2,810	2,850	31,700	2,794.12
1993-09-29	2,840	2,850	2,820	2,830	61,400	2,774.51
1993-09-28	2,820	2,860	2,820	2,840	18,200	2,784.31
1993-09-27	2,880	2,900	2,820	2,820	22,300	2,764.71
1993-09-24	2,890	2,900	2,880	2,900	36,000	2,843.14
1993-09-22	2,880	2,890	2,870	2,880	30,700	2,823.53
1993-09-21	2,860	2,890	2,840	2,880	165,900	2,823.53
1993-09-20	2,830	2,860	2,830	2,840	36,200	2,784.31
1993-09-17	2,860	2,870	2,830	2,830	66,300	2,774.51
1993-09-16	2,880	2,890	2,850	2,850	35,300	2,794.12
1993-09-14	2,890	2,900	2,850	2,850	47,600	2,794.12
1993-09-13	2,880	2,900	2,860	2,900	48,600	2,843.14
1993-09-10	2,870	2,890	2,840	2,890	111,100	2,833.33
1993-09-09	2,890	2,890	2,880	2,890	14,500	2,833.33
1993-09-08	2,890	2,890	2,870	2,880	151,800	2,823.53
1993-09-07	2,890	2,900	2,850	2,890	177,900	2,833.33
1993-09-06	2,880	2,900	2,840	2,890	42,200	2,833.33
1993-09-03	2,880	2,920	2,860	2,880	61,800	2,823.53
1993-09-02	2,820	2,880	2,810	2,880	113,500	2,823.53
1993-09-01	2,890	2,890	2,810	2,810	164,600	2,754.90
1993-08-31	2,950	2,950	2,870	2,900	98,700	2,843.14
1993-08-30	2,890	2,930	2,880	2,890	26,000	2,833.33
1993-08-27	2,890	2,890	2,850	2,880	44,500	2,823.53
1993-08-26	2,860	2,880	2,840	2,850	112,600	2,794.12
1993-08-25	2,840	2,880	2,840	2,860	29,500	2,803.92
1993-08-24	2,850	2,850	2,830	2,840	43,900	2,784.31
1993-08-23	2,840	2,880	2,840	2,850	42,500	2,794.12
1993-08-20	2,900	2,910	2,860	2,880	54,100	2,823.53
1993-08-19	2,910	2,930	2,900	2,900	69,900	2,843.14
1993-08-18	2,950	2,960	2,890	2,900	38,900	2,843.14
1993-08-17	2,950	2,970	2,950	2,960	65,000	2,901.96
1993-08-16	2,960	2,970	2,910	2,970	101,300	2,911.76
1993-08-13	2,950	2,990	2,950	2,970	168,000	2,911.76
1993-08-12	2,930	3,010	2,930	3,000	260,200	2,941.18
1993-08-11	2,920	2,960	2,910	2,930	117,500	2,872.55
1993-08-10	2,920	2,940	2,910	2,920	40,500	2,862.75
1993-08-09	2,950	2,960	2,910	2,920	50,300	2,862.75
1993-08-06	2,930	2,950	2,890	2,950	26,600	2,892.16
1993-08-05	2,970	2,970	2,920	2,940	27,300	2,882.35
1993-08-04	2,960	2,970	2,940	2,970	30,600	2,911.76
1993-08-03	2,960	2,970	2,930	2,960	52,200	2,901.96
1993-08-02	2,990	2,990	2,930	2,940	20,800	2,882.35
1993-07-30	2,970	2,970	2,920	2,930	37,800	2,872.55
1993-07-29	2,900	2,950	2,890	2,950	125,000	2,892.16
1993-07-28	2,890	2,920	2,890	2,910	63,300	2,852.94
1993-07-27	2,890	2,890	2,860	2,890	45,200	2,833.33
1993-07-26	2,910	2,910	2,850	2,890	18,400	2,833.33
1993-07-23	2,850	2,850	2,830	2,830	17,300	2,774.51
1993-07-22	2,900	2,900	2,850	2,850	21,000	2,794.12
1993-07-21	2,860	2,870	2,800	2,860	111,600	2,803.92
1993-07-20	2,870	2,870	2,840	2,850	58,400	2,794.12
1993-07-19	2,860	2,900	2,830	2,870	46,400	2,813.73
1993-07-16	2,900	2,920	2,860	2,900	56,300	2,843.14
1993-07-15	2,920	2,940	2,900	2,900	95,600	2,843.14
1993-07-14	2,940	2,940	2,900	2,920	26,300	2,862.75
1993-07-13	2,900	2,940	2,870	2,940	70,800	2,882.35
1993-07-12	2,890	2,910	2,880	2,890	18,600	2,833.33
1993-07-09	2,860	2,930	2,860	2,900	96,100	2,843.14
1993-07-08	2,800	2,860	2,800	2,850	67,300	2,794.12
1993-07-07	2,790	2,840	2,790	2,840	31,600	2,784.31
1993-07-06	2,820	2,830	2,770	2,800	20,600	2,745.10
1993-07-05	2,840	2,840	2,790	2,810	29,100	2,754.90
1993-07-02	2,850	2,850	2,800	2,800	28,600	2,745.10
1993-07-01	2,850	2,900	2,830	2,830	26,800	2,774.51
1993-06-30	2,870	2,870	2,800	2,840	45,600	2,784.31
1993-06-29	2,830	2,870	2,810	2,870	88,200	2,813.73
1993-06-28	2,850	2,890	2,800	2,850	53,500	2,794.12
1993-06-25	2,800	2,820	2,770	2,810	65,300	2,754.90
1993-06-24	2,760	2,830	2,760	2,800	120,900	2,745.10
1993-06-23	2,710	2,740	2,690	2,730	45,500	2,676.47
1993-06-22	2,700	2,790	2,680	2,710	66,700	2,656.86
1993-06-21	2,820	2,820	2,700	2,700	106,000	2,647.06
1993-06-18	2,850	2,900	2,820	2,830	30,600	2,774.51
1993-06-17	2,850	2,850	2,760	2,820	60,200	2,764.71
1993-06-16	2,830	2,850	2,780	2,830	112,600	2,774.51
1993-06-15	2,940	2,970	2,820	2,850	173,300	2,794.12
1993-06-14	2,910	2,970	2,910	2,950	168,000	2,892.16
1993-06-11	2,840	2,940	2,840	2,910	87,900	2,852.94
1993-06-10	2,810	2,840	2,810	2,840	18,200	2,784.31
1993-06-08	2,810	2,890	2,800	2,810	21,400	2,754.90
1993-06-07	2,870	2,890	2,810	2,830	28,900	2,774.51
1993-06-04	2,830	2,890	2,810	2,880	50,400	2,823.53
1993-06-03	2,800	2,900	2,800	2,850	36,500	2,794.12
1993-06-02	2,890	2,890	2,840	2,840	33,800	2,784.31
1993-06-01	2,890	2,900	2,850	2,850	29,600	2,794.12
1993-05-31	2,870	2,890	2,860	2,860	28,900	2,803.92
1993-05-28	2,870	2,880	2,860	2,870	32,400	2,813.73
1993-05-27	2,850	2,910	2,850	2,870	80,000	2,813.73
1993-05-26	2,850	2,860	2,820	2,850	105,900	2,794.12
1993-05-25	2,850	2,870	2,840	2,850	57,900	2,794.12
1993-05-24	2,880	2,880	2,850	2,860	65,200	2,803.92
1993-05-21	2,830	2,900	2,810	2,840	68,100	2,784.31
1993-05-20	2,850	2,850	2,810	2,830	54,400	2,774.51
1993-05-19	2,900	2,900	2,810	2,860	66,000	2,803.92
1993-05-18	2,860	2,900	2,810	2,900	84,000	2,843.14
1993-05-17	2,860	2,890	2,860	2,860	51,100	2,803.92
1993-05-14	2,870	2,940	2,860	2,860	100,800	2,803.92
1993-05-13	2,860	2,930	2,860	2,870	95,100	2,813.73
1993-05-12	2,920	2,940	2,850	2,850	103,700	2,794.12
1993-05-11	2,950	2,980	2,900	2,900	89,200	2,843.14
1993-05-10	2,940	2,950	2,900	2,950	54,300	2,892.16
1993-05-07	2,950	2,960	2,880	2,940	63,100	2,882.35
1993-05-06	2,960	2,970	2,940	2,950	58,300	2,892.16
1993-04-30	2,960	2,980	2,920	2,960	63,100	2,901.96
1993-04-28	2,990	2,990	2,920	2,960	143,300	2,901.96
1993-04-27	2,890	2,990	2,880	2,920	168,600	2,862.75
1993-04-26	2,900	2,920	2,880	2,880	50,200	2,823.53
1993-04-23	2,800	2,900	2,800	2,900	154,700	2,843.14
1993-04-22	2,870	2,890	2,750	2,750	79,300	2,696.08
1993-04-21	2,870	2,940	2,800	2,830	122,600	2,774.51
1993-04-20	2,890	2,890	2,850	2,860	108,300	2,803.92
1993-04-19	2,850	2,890	2,840	2,860	142,200	2,803.92
1993-04-16	2,910	2,960	2,860	2,860	105,100	2,803.92
1993-04-15	2,940	2,970	2,920	2,950	55,900	2,892.16
1993-04-14	3,050	3,050	2,950	2,990	110,000	2,931.37
1993-04-13	2,990	3,040	2,970	3,040	168,200	2,980.39
1993-04-12	2,990	2,990	2,930	2,990	87,800	2,931.37
1993-04-09	2,920	3,000	2,920	2,990	127,500	2,931.37
1993-04-08	2,940	2,950	2,860	2,910	212,800	2,852.94
1993-04-07	2,950	3,040	2,860	2,860	169,100	2,803.92
1993-04-06	3,050	3,060	2,860	2,950	143,800	2,892.16
1993-04-05	3,130	3,150	2,980	3,050	399,300	2,990.20
1993-04-02	2,900	3,130	2,890	3,130	624,100	3,068.63
1993-04-01	2,670	2,820	2,630	2,820	251,300	2,764.71
1993-03-31	2,660	2,710	2,620	2,690	169,700	2,637.25
1993-03-30	2,620	2,680	2,600	2,680	138,100	2,627.45
1993-03-29	2,510	2,670	2,510	2,640	243,500	2,588.24
1993-03-26	2,550	2,580	2,520	2,550	120,800	2,500
1993-03-25	2,540	2,580	2,520	2,580	73,900	2,529.41
1993-03-24	2,570	2,590	2,550	2,580	49,000	2,529.41
1993-03-23	2,580	2,580	2,540	2,550	53,100	2,500
1993-03-22	2,540	2,580	2,540	2,580	115,000	2,529.41
1993-03-19	2,500	2,530	2,500	2,520	167,100	2,470.59
1993-03-18	2,480	2,500	2,460	2,460	174,900	2,411.76
1993-03-17	2,480	2,480	2,470	2,480	122,100	2,431.37
1993-03-16	2,460	2,480	2,460	2,480	32,000	2,431.37
1993-03-15	2,480	2,480	2,470	2,480	31,800	2,431.37
1993-03-12	2,470	2,490	2,470	2,490	153,800	2,441.18
1993-03-11	2,490	2,510	2,470	2,500	56,800	2,450.98
1993-03-10	2,500	2,500	2,480	2,500	58,700	2,450.98
1993-03-09	2,500	2,520	2,480	2,510	171,800	2,460.78
1993-03-08	2,460	2,520	2,450	2,500	173,300	2,450.98
1993-03-05	2,460	2,480	2,450	2,470	88,200	2,421.57
1993-03-04	2,420	2,470	2,410	2,470	132,900	2,421.57
1993-03-03	2,400	2,450	2,400	2,410	139,500	2,362.75
1993-03-02	2,380	2,400	2,370	2,400	32,700	2,352.94
1993-03-01	2,380	2,390	2,360	2,360	29,700	2,313.73
1993-02-26	2,380	2,390	2,360	2,390	54,800	2,343.14
1993-02-25	2,450	2,450	2,360	2,360	37,400	2,313.73
1993-02-24	2,480	2,480	2,410	2,410	14,400	2,362.75
1993-02-23	2,480	2,490	2,470	2,480	60,400	2,431.37
1993-02-22	2,440	2,500	2,440	2,480	87,900	2,431.37
1993-02-19	2,450	2,450	2,430	2,450	22,200	2,401.96
1993-02-18	2,420	2,460	2,420	2,440	43,300	2,392.16
1993-02-17	2,440	2,460	2,430	2,460	86,200	2,411.76
1993-02-16	2,440	2,450	2,430	2,450	88,200	2,401.96
1993-02-15	2,430	2,440	2,420	2,440	49,400	2,392.16
1993-02-12	2,430	2,440	2,430	2,430	69,900	2,382.35
1993-02-10	2,420	2,440	2,410	2,410	36,400	2,362.75
1993-02-09	2,420	2,430	2,420	2,420	43,800	2,372.55
1993-02-08	2,400	2,420	2,400	2,410	24,200	2,362.75
1993-02-05	2,410	2,420	2,380	2,380	33,000	2,333.33
1993-02-04	2,420	2,420	2,400	2,400	32,600	2,352.94
1993-02-03	2,420	2,430	2,400	2,410	77,700	2,362.75
1993-02-02	2,400	2,420	2,400	2,420	57,700	2,372.55
1993-02-01	2,410	2,410	2,360	2,380	61,700	2,333.33
1993-01-29	2,450	2,450	2,400	2,420	118,900	2,372.55
1993-01-28	2,390	2,440	2,390	2,440	280,500	2,392.16
1993-01-27	2,350	2,370	2,340	2,370	105,400	2,323.53
1993-01-26	2,320	2,340	2,320	2,340	60,200	2,294.12
1993-01-25	2,290	2,300	2,280	2,300	24,500	2,254.90
1993-01-22	2,280	2,300	2,270	2,270	62,600	2,225.49
1993-01-21	2,280	2,320	2,270	2,280	25,000	2,235.29
1993-01-20	2,340	2,340	2,310	2,320	19,300	2,274.51
1993-01-19	2,320	2,340	2,320	2,340	36,700	2,294.12
1993-01-18	2,310	2,310	2,270	2,290	22,300	2,245.10
1993-01-14	2,270	2,300	2,270	2,270	32,100	2,225.49
1993-01-13	2,300	2,300	2,270	2,270	62,900	2,225.49
1993-01-12	2,340	2,340	2,270	2,270	15,200	2,225.49
1993-01-11	2,320	2,320	2,280	2,300	6,900	2,254.90
1993-01-08	2,290	2,330	2,280	2,280	36,800	2,235.29
1993-01-07	2,290	2,300	2,280	2,290	70,900	2,245.10
1993-01-06	2,330	2,330	2,290	2,290	75,300	2,245.10
1993-01-05	2,300	2,330	2,290	2,290	48,300	2,245.10
1993-01-04	2,280	2,300	2,260	2,290	11,800	2,245.10

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31