9505 北陸電力(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,3102,3202,2802,29025,6002,245.10
1994-12-292,2702,2802,2602,28029,1002,235.29
1994-12-282,3002,3002,2702,27082,8002,225.49
1994-12-272,2902,2902,2802,28036,8002,235.29
1994-12-262,3102,3102,2802,29045,5002,245.10
1994-12-222,2802,3002,2702,280342,8002,235.29
1994-12-212,2502,2702,2502,27096,1002,225.49
1994-12-202,2702,2702,2502,27089,6002,225.49
1994-12-192,2602,2802,2502,26097,7002,215.69
1994-12-162,2802,2802,2602,26062,0002,215.69
1994-12-152,2502,3002,2502,26029,8002,215.69
1994-12-142,2702,2702,2502,26057,0002,215.69
1994-12-132,2802,2902,2602,26054,8002,215.69
1994-12-122,2902,3002,2702,28074,8002,235.29
1994-12-092,3302,3302,2802,290141,9002,245.10
1994-12-082,3202,3202,3002,300154,4002,254.90
1994-12-072,3402,3402,3002,320175,1002,274.51
1994-12-062,3702,3702,3402,340401,4002,294.12
1994-12-052,3502,3802,3502,37020,8002,323.53
1994-12-022,3702,3702,3502,35037,9002,303.92
1994-12-012,3602,3702,3502,360134,1002,313.73
1994-11-302,4002,4002,3502,360355,1002,313.73
1994-11-292,3602,3802,3602,36011,8002,313.73
1994-11-282,3702,3902,3702,37047,1002,323.53
1994-11-252,3802,3902,3502,370122,3002,323.53
1994-11-242,3502,3702,3502,36056,7002,313.73
1994-11-222,3902,4002,3802,40089,8002,352.94
1994-11-212,3902,3902,3802,38014,9002,333.33
1994-11-182,3902,4002,3802,38050,6002,333.33
1994-11-172,3802,4002,3802,39041,2002,343.14
1994-11-162,3802,3902,3802,39023,6002,343.14
1994-11-152,3902,3902,3802,38020,8002,333.33
1994-11-142,3902,4002,3802,39061,7002,343.14
1994-11-112,3802,3802,3802,38038,6002,333.33
1994-11-102,4202,4202,3802,41036,7002,362.75
1994-11-092,4002,4002,3902,39020,5002,343.14
1994-11-082,3902,4102,3902,39050,0002,343.14
1994-11-072,4002,4102,3902,39014,7002,343.14
1994-11-042,4002,4202,3902,40018,7002,352.94
1994-11-022,4102,4102,4002,40025,3002,352.94
1994-11-012,4302,4302,4002,40052,7002,352.94
1994-10-312,4202,4202,3902,390136,0002,343.14
1994-10-282,3902,4002,3902,40039,6002,352.94
1994-10-272,4102,4202,3902,40051,7002,352.94
1994-10-262,3902,4002,3902,39018,7002,343.14
1994-10-252,4102,4202,4002,42048,4002,372.55
1994-10-242,4102,4202,4002,42032,8002,372.55
1994-10-212,4002,4202,4002,41069,9002,362.75
1994-10-202,4302,4302,4202,42053,9002,372.55
1994-10-192,4302,4402,4202,42020,7002,372.55
1994-10-182,4202,4502,4202,44031,2002,392.16
1994-10-172,4502,4502,4202,42027,1002,372.55
1994-10-142,4502,4802,4302,45029,1002,401.96
1994-10-132,4302,4502,4302,43045,7002,382.35
1994-10-122,4402,4502,4302,43043,3002,382.35
1994-10-112,4402,4402,4302,430121,0002,382.35
1994-10-072,4502,4602,4402,44027,0002,392.16
1994-10-062,4502,4602,4502,45023,4002,401.96
1994-10-052,4502,4602,4402,46072,1002,411.76
1994-10-042,4702,4702,4502,45014,2002,401.96
1994-10-032,4802,4802,4502,45026,9002,401.96
1994-09-302,4602,4602,4502,45042,0002,401.96
1994-09-292,4902,4902,4602,46026,3002,411.76
1994-09-282,4702,5002,4602,50063,1002,450.98
1994-09-272,5202,5302,4702,47054,9002,421.57
1994-09-262,5302,5802,5302,580102,1002,529.41
1994-09-222,5102,5302,5102,52098,2002,470.59
1994-09-212,5102,5302,5102,51058,6002,460.78
1994-09-202,5402,5402,5002,510256,7002,460.78
1994-09-192,4802,5202,4802,50070,9002,450.98
1994-09-162,4802,5002,4702,49087,2002,441.18
1994-09-142,4702,5002,4702,49067,0002,441.18
1994-09-132,4902,5102,4602,48038,4002,431.37
1994-09-122,4702,5002,4702,47095,9002,421.57
1994-09-092,4902,5102,4602,470118,7002,421.57
1994-09-082,4502,4802,4302,450177,7002,401.96
1994-09-072,4502,4502,4402,44074,2002,392.16
1994-09-062,4602,4602,4502,45038,2002,401.96
1994-09-052,4802,4802,4602,46033,4002,411.76
1994-09-022,4802,4802,4702,47091,0002,421.57
1994-09-012,4902,4902,4702,47028,8002,421.57
1994-08-312,4802,4802,4602,47043,5002,421.57
1994-08-302,4702,4802,4702,47059,0002,421.57
1994-08-292,5002,5002,4702,47017,6002,421.57
1994-08-262,4802,4902,4602,48066,6002,431.37
1994-08-252,4902,4902,4802,48038,5002,431.37
1994-08-242,4902,5002,4802,50043,6002,450.98
1994-08-232,4902,5002,4802,49094,2002,441.18
1994-08-222,4902,5002,4802,49096,5002,441.18
1994-08-192,5102,5102,4802,490166,9002,441.18
1994-08-182,5102,5202,4902,50053,9002,450.98
1994-08-172,5102,5202,5002,500120,4002,450.98
1994-08-162,5202,5302,5102,51048,4002,460.78
1994-08-152,5302,5402,5202,53025,7002,480.39
1994-08-122,5802,5802,5402,54024,2002,490.20
1994-08-112,5402,5602,5302,55051,6002,500
1994-08-102,5602,5602,5302,54027,2002,490.20
1994-08-092,5302,5502,5302,53027,5002,480.39
1994-08-082,5702,5802,5402,54027,0002,490.20
1994-08-052,5602,5602,5302,53013,0002,480.39
1994-08-042,5202,5802,5202,56017,7002,509.80
1994-08-032,6002,6002,5502,55051,2002,500
1994-08-022,5602,5702,5402,56030,9002,509.80
1994-08-012,5602,5702,5402,54019,9002,490.20
1994-07-292,5402,5502,5302,53033,9002,480.39
1994-07-282,5302,5402,5202,5408,5002,490.20
1994-07-272,5302,5502,5302,54020,1002,490.20
1994-07-262,5402,5502,5202,53060,4002,480.39
1994-07-252,5302,5402,5202,52066,8002,470.59
1994-07-222,5502,5502,5302,53029,9002,480.39
1994-07-212,5602,5602,5502,55031,3002,500
1994-07-202,5702,5802,5602,56078,6002,509.80
1994-07-192,5502,5602,5302,55047,1002,500
1994-07-182,5702,5702,5302,53049,6002,480.39
1994-07-152,5702,5802,5702,57019,2002,519.61
1994-07-142,5302,5802,5302,570114,9002,519.61
1994-07-132,5302,5402,5202,54044,9002,490.20
1994-07-122,5102,5402,5102,52056,2002,470.59
1994-07-112,5402,5402,5102,51015,6002,460.78
1994-07-082,5302,5502,5202,54018,8002,490.20
1994-07-072,5302,5502,5302,5509,1002,500
1994-07-062,5402,5602,5302,53025,7002,480.39
1994-07-052,5402,5602,5302,53026,7002,480.39
1994-07-042,5402,5602,5302,54034,9002,490.20
1994-07-012,5602,5602,5102,51035,2002,460.78
1994-06-302,5102,5302,5102,53018,7002,480.39
1994-06-292,5202,5502,5202,52026,0002,470.59
1994-06-282,5502,5702,5302,57067,4002,519.61
1994-06-272,5002,5402,5002,51056,7002,460.78
1994-06-242,5302,5402,5102,51032,7002,460.78
1994-06-232,5402,5402,5002,540115,5002,490.20
1994-06-222,5002,5302,5002,50069,0002,450.98
1994-06-212,5102,5302,5002,50054,8002,450.98
1994-06-202,5302,5402,5102,51048,5002,460.78
1994-06-172,5402,5602,5302,55051,1002,500
1994-06-162,5702,5702,5402,54014,7002,490.20
1994-06-152,6202,6202,5702,57031,4002,519.61
1994-06-142,5502,6202,5502,59091,7002,539.22
1994-06-132,5302,5702,5302,57046,5002,519.61
1994-06-102,5202,5502,5202,530163,7002,480.39
1994-06-092,5602,5602,5302,55044,3002,500
1994-06-082,6002,6002,5602,56079,2002,509.80
1994-06-072,5902,5902,5702,59029,6002,539.22
1994-06-062,6102,6102,5602,56037,7002,509.80
1994-06-032,5902,6002,5702,57033,6002,519.61
1994-06-022,6002,6102,6002,60066,2002,549.02
1994-06-012,5802,6202,5602,600135,4002,549.02
1994-05-312,5902,6002,5602,56075,5002,509.80
1994-05-302,5502,5702,5402,57070,9002,519.61
1994-05-272,5302,5802,5302,55041,1002,500
1994-05-262,5502,5802,5302,530130,8002,480.39
1994-05-252,5802,5902,5502,550134,0002,500
1994-05-242,6202,6302,5902,62057,2002,568.63
1994-05-232,5802,6202,5802,61041,2002,558.82
1994-05-202,6002,6002,5702,570155,6002,519.61
1994-05-192,6002,6202,5902,59045,0002,539.22
1994-05-182,6102,6102,5802,60031,7002,549.02
1994-05-172,5802,6002,5702,57043,6002,519.61
1994-05-162,6202,6202,5902,59034,5002,539.22
1994-05-132,6202,6202,5902,59066,0002,539.22
1994-05-122,5902,6402,5902,62028,7002,568.63
1994-05-112,6602,6602,5902,59026,6002,539.22
1994-05-102,6402,6502,6002,65051,0002,598.04
1994-05-092,6202,6202,6002,60013,8002,549.02
1994-05-062,6302,6402,6002,600154,1002,549.02
1994-05-022,5702,6002,5702,5807,9002,529.41
1994-04-282,5702,6002,5502,57055,1002,519.61
1994-04-272,5702,6102,5502,570158,7002,519.61
1994-04-262,5702,5702,5402,54073,1002,490.20
1994-04-252,5602,5602,5402,54051,1002,490.20
1994-04-222,5502,5902,5502,56057,3002,509.80
1994-04-212,5402,5602,5402,55038,2002,500
1994-04-202,5702,5902,5502,55039,8002,500
1994-04-192,5802,5802,5602,57065,6002,519.61
1994-04-182,5702,6002,5602,570131,9002,519.61
1994-04-152,6002,6202,5702,57072,7002,519.61
1994-04-142,5702,5902,5702,59031,8002,539.22
1994-04-132,5702,6002,5602,60026,4002,549.02
1994-04-122,5802,6002,5702,59024,1002,539.22
1994-04-112,6002,6002,5702,58028,2002,529.41
1994-04-082,6002,6002,5502,57041,5002,519.61
1994-04-072,5902,6002,5802,60040,6002,549.02
1994-04-062,6002,6302,5902,59074,1002,539.22
1994-04-052,6002,6202,5902,59055,8002,539.22
1994-04-042,5902,6302,5902,60047,6002,549.02
1994-04-012,6302,6302,6002,63034,0002,578.43
1994-03-312,6002,6202,5602,60023,8002,549.02
1994-03-302,6102,6202,6002,60024,5002,549.02
1994-03-292,7002,7002,6202,62060,1002,568.63
1994-03-282,6602,6902,6602,67027,5002,617.65
1994-03-252,6702,7102,6602,68031,8002,627.45
1994-03-242,6402,7502,6402,660416,7002,607.84
1994-03-232,6702,6702,6402,640140,6002,588.24
1994-03-222,6702,6702,6502,65042,7002,598.04
1994-03-182,7302,7402,7102,71086,1002,656.86
1994-03-172,7202,7402,7202,72071,9002,666.67
1994-03-162,7502,7702,7502,75038,1002,696.08
1994-03-152,7302,7602,7302,75087,2002,696.08
1994-03-142,7402,7502,7202,750100,4002,696.08
1994-03-112,7702,7702,7302,74071,7002,686.27
1994-03-102,7502,7502,7302,73064,2002,676.47
1994-03-092,7402,7402,7202,73066,1002,676.47
1994-03-082,7202,7502,7102,73034,9002,676.47
1994-03-072,7702,7702,7002,71042,8002,656.86
1994-03-042,7102,7502,6702,750300,1002,696.08
1994-03-032,6802,7002,6602,67049,2002,617.65
1994-03-022,7902,7902,6902,75038,3002,696.08
1994-03-012,7902,8002,7502,79044,7002,735.29
1994-02-282,7202,7902,7002,79056,9002,735.29
1994-02-252,7002,7202,6702,690117,2002,637.25
1994-02-242,6902,7602,6902,72075,7002,666.67
1994-02-232,6802,7002,6602,690137,2002,637.25
1994-02-222,6702,7002,6602,66052,0002,607.84
1994-02-212,6502,6702,6302,64079,5002,588.24
1994-02-182,6902,7102,6302,65033,2002,598.04
1994-02-172,6402,6902,6402,69064,0002,637.25
1994-02-162,6902,7202,6502,65051,8002,598.04
1994-02-152,6502,6702,6402,65078,4002,598.04
1994-02-142,6702,7002,6502,69051,4002,637.25
1994-02-102,7002,7002,6502,65024,4002,598.04
1994-02-092,6602,7002,6502,65058,3002,598.04
1994-02-082,6902,7202,6602,67052,5002,617.65
1994-02-072,7302,7302,6602,67068,7002,617.65
1994-02-042,7402,7502,7002,720536,9002,666.67
1994-02-032,7402,7902,6802,73079,8002,676.47
1994-02-022,7902,8002,7602,77055,2002,715.69
1994-02-012,7802,8502,7502,790151,5002,735.29
1994-01-312,7502,7702,7302,740102,7002,686.27
1994-01-282,7002,7102,7002,70091,4002,647.06
1994-01-272,7002,7402,6902,700128,5002,647.06
1994-01-262,6502,7202,6502,70055,2002,647.06
1994-01-252,6002,6502,6002,64066,5002,588.24
1994-01-242,6102,6102,5902,60032,6002,549.02
1994-01-212,6602,7002,6402,68057,2002,627.45
1994-01-202,6902,6902,6302,660171,8002,607.84
1994-01-192,6302,6702,6302,65063,6002,598.04
1994-01-182,6902,6902,6702,67044,8002,617.65
1994-01-172,6802,7002,6502,66033,6002,607.84
1994-01-142,6102,7202,6002,72075,3002,666.67
1994-01-132,6702,7002,6502,65045,3002,598.04
1994-01-122,6802,6902,6602,67031,2002,617.65
1994-01-112,7102,7202,6802,68060,0002,627.45
1994-01-102,6902,7002,6502,68039,1002,627.45
1994-01-072,6402,6502,6302,65050,7002,598.04
1994-01-062,6802,7002,6402,65028,1002,598.04
1994-01-052,6802,7002,6302,63031,9002,578.43
1994-01-042,6402,6702,6102,63023,2002,578.43

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