9505 北陸電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,410	2,420	2,400	2,400	42,000	2,400
1995-12-28	2,410	2,420	2,410	2,410	98,700	2,410
1995-12-27	2,430	2,430	2,410	2,420	56,700	2,420
1995-12-26	2,430	2,430	2,400	2,410	50,900	2,410
1995-12-25	2,430	2,440	2,420	2,430	74,800	2,430
1995-12-22	2,430	2,440	2,420	2,430	237,100	2,430
1995-12-21	2,390	2,440	2,380	2,430	309,100	2,430
1995-12-20	2,380	2,410	2,380	2,390	246,100	2,390
1995-12-19	2,350	2,380	2,350	2,380	80,500	2,380
1995-12-18	2,350	2,370	2,350	2,370	61,100	2,370
1995-12-15	2,350	2,370	2,350	2,350	170,100	2,350
1995-12-14	2,350	2,360	2,340	2,350	93,600	2,350
1995-12-13	2,350	2,350	2,340	2,350	34,000	2,350
1995-12-12	2,350	2,360	2,340	2,350	56,100	2,350
1995-12-11	2,340	2,360	2,340	2,340	54,300	2,340
1995-12-08	2,350	2,360	2,350	2,360	192,400	2,360
1995-12-07	2,340	2,360	2,340	2,350	95,200	2,350
1995-12-06	2,350	2,360	2,340	2,350	78,000	2,350
1995-12-05	2,350	2,360	2,350	2,350	100,100	2,350
1995-12-04	2,360	2,370	2,350	2,350	139,300	2,350
1995-12-01	2,360	2,370	2,350	2,360	122,600	2,360
1995-11-30	2,360	2,370	2,360	2,370	99,400	2,370
1995-11-29	2,360	2,380	2,360	2,360	87,300	2,360
1995-11-28	2,380	2,380	2,360	2,380	157,200	2,380
1995-11-27	2,340	2,390	2,340	2,380	105,700	2,380
1995-11-24	2,350	2,360	2,330	2,340	71,000	2,340
1995-11-22	2,370	2,370	2,340	2,340	40,600	2,340
1995-11-21	2,370	2,370	2,340	2,370	77,800	2,370
1995-11-20	2,370	2,390	2,360	2,380	86,900	2,380
1995-11-17	2,380	2,380	2,370	2,380	79,300	2,380
1995-11-16	2,350	2,380	2,340	2,380	56,000	2,380
1995-11-15	2,340	2,350	2,330	2,350	74,000	2,350
1995-11-14	2,330	2,340	2,320	2,330	38,500	2,330
1995-11-13	2,350	2,350	2,320	2,330	64,800	2,330
1995-11-10	2,350	2,360	2,320	2,320	38,300	2,320
1995-11-09	2,350	2,360	2,350	2,350	75,700	2,350
1995-11-08	2,360	2,380	2,350	2,350	105,300	2,350
1995-11-07	2,370	2,390	2,370	2,380	41,600	2,380
1995-11-06	2,370	2,390	2,360	2,380	45,600	2,380
1995-11-02	2,370	2,380	2,360	2,380	43,200	2,380
1995-11-01	2,380	2,380	2,360	2,370	126,400	2,370
1995-10-31	2,360	2,370	2,360	2,360	86,900	2,360
1995-10-30	2,360	2,380	2,360	2,360	54,000	2,360
1995-10-27	2,380	2,380	2,360	2,360	158,300	2,360
1995-10-26	2,390	2,390	2,380	2,380	90,800	2,380
1995-10-25	2,390	2,400	2,380	2,390	75,200	2,390
1995-10-24	2,390	2,400	2,380	2,390	43,400	2,390
1995-10-23	2,390	2,400	2,380	2,390	54,000	2,390
1995-10-20	2,400	2,410	2,390	2,390	65,600	2,390
1995-10-19	2,390	2,400	2,380	2,400	90,700	2,400
1995-10-18	2,390	2,400	2,380	2,380	85,000	2,380
1995-10-17	2,380	2,390	2,370	2,390	121,600	2,390
1995-10-16	2,380	2,390	2,370	2,390	94,700	2,390
1995-10-13	2,380	2,380	2,360	2,370	41,400	2,370
1995-10-12	2,370	2,380	2,370	2,370	68,700	2,370
1995-10-11	2,380	2,400	2,380	2,380	71,800	2,380
1995-10-09	2,400	2,400	2,380	2,380	71,700	2,380
1995-10-06	2,390	2,420	2,390	2,400	155,600	2,400
1995-10-05	2,380	2,390	2,370	2,390	50,400	2,390
1995-10-04	2,370	2,400	2,370	2,380	68,400	2,380
1995-10-03	2,370	2,380	2,360	2,380	90,500	2,380
1995-10-02	2,390	2,400	2,360	2,360	47,100	2,360
1995-09-29	2,370	2,380	2,360	2,360	33,000	2,360
1995-09-28	2,380	2,390	2,360	2,360	31,600	2,360
1995-09-27	2,410	2,410	2,360	2,380	69,100	2,380
1995-09-26	2,440	2,450	2,420	2,420	167,700	2,420
1995-09-25	2,510	2,520	2,500	2,520	148,400	2,470.59
1995-09-22	2,500	2,510	2,480	2,510	236,700	2,460.78
1995-09-21	2,500	2,510	2,490	2,510	114,700	2,460.78
1995-09-20	2,510	2,520	2,480	2,500	335,500	2,450.98
1995-09-19	2,480	2,500	2,470	2,500	119,700	2,450.98
1995-09-18	2,500	2,510	2,480	2,480	267,800	2,431.37
1995-09-14	2,460	2,500	2,460	2,480	204,300	2,431.37
1995-09-13	2,470	2,470	2,440	2,450	379,300	2,401.96
1995-09-12	2,470	2,490	2,440	2,440	416,200	2,392.16
1995-09-11	2,370	2,450	2,360	2,440	360,300	2,392.16
1995-09-08	2,340	2,380	2,330	2,360	381,400	2,313.73
1995-09-07	2,340	2,340	2,320	2,330	154,000	2,284.31
1995-09-06	2,330	2,330	2,310	2,330	80,800	2,284.31
1995-09-05	2,320	2,330	2,310	2,320	139,700	2,274.51
1995-09-04	2,310	2,320	2,300	2,310	66,200	2,264.71
1995-09-01	2,320	2,320	2,290	2,300	101,300	2,254.90
1995-08-31	2,280	2,310	2,280	2,310	39,400	2,264.71
1995-08-30	2,290	2,300	2,280	2,290	68,300	2,245.10
1995-08-29	2,280	2,290	2,270	2,280	134,600	2,235.29
1995-08-28	2,280	2,280	2,260	2,270	76,300	2,225.49
1995-08-25	2,280	2,280	2,260	2,280	135,900	2,235.29
1995-08-24	2,280	2,280	2,270	2,280	52,800	2,235.29
1995-08-23	2,280	2,290	2,270	2,270	197,800	2,225.49
1995-08-22	2,280	2,280	2,270	2,270	82,800	2,225.49
1995-08-21	2,280	2,280	2,270	2,280	47,300	2,235.29
1995-08-18	2,280	2,290	2,260	2,280	124,600	2,235.29
1995-08-17	2,290	2,300	2,270	2,280	189,800	2,235.29
1995-08-16	2,340	2,350	2,280	2,290	308,700	2,245.10
1995-08-15	2,270	2,300	2,270	2,300	86,600	2,254.90
1995-08-14	2,270	2,280	2,260	2,260	40,000	2,215.69
1995-08-11	2,240	2,260	2,230	2,250	121,000	2,205.88
1995-08-10	2,240	2,250	2,230	2,240	107,300	2,196.08
1995-08-09	2,260	2,260	2,230	2,240	65,200	2,196.08
1995-08-08	2,240	2,260	2,240	2,250	107,100	2,205.88
1995-08-07	2,250	2,250	2,230	2,250	108,800	2,205.88
1995-08-04	2,250	2,270	2,240	2,250	239,700	2,205.88
1995-08-03	2,260	2,290	2,250	2,260	227,900	2,215.69
1995-08-02	2,280	2,290	2,270	2,280	157,500	2,235.29
1995-08-01	2,300	2,300	2,280	2,280	58,600	2,235.29
1995-07-31	2,280	2,300	2,270	2,290	213,000	2,245.10
1995-07-28	2,260	2,270	2,260	2,260	62,300	2,215.69
1995-07-27	2,270	2,280	2,260	2,270	126,800	2,225.49
1995-07-26	2,270	2,280	2,260	2,260	98,200	2,215.69
1995-07-25	2,270	2,270	2,250	2,260	99,000	2,215.69
1995-07-24	2,280	2,280	2,260	2,270	66,100	2,225.49
1995-07-21	2,260	2,280	2,260	2,260	253,000	2,215.69
1995-07-20	2,260	2,260	2,240	2,250	127,700	2,205.88
1995-07-19	2,260	2,270	2,250	2,250	175,100	2,205.88
1995-07-18	2,290	2,300	2,270	2,270	173,300	2,225.49
1995-07-17	2,280	2,300	2,260	2,280	125,100	2,235.29
1995-07-14	2,280	2,280	2,260	2,270	110,800	2,225.49
1995-07-13	2,300	2,300	2,270	2,270	113,800	2,225.49
1995-07-12	2,300	2,310	2,290	2,300	158,200	2,254.90
1995-07-11	2,300	2,310	2,290	2,310	159,600	2,264.71
1995-07-10	2,320	2,330	2,290	2,300	629,900	2,254.90
1995-07-07	2,300	2,320	2,270	2,300	1,920,100	2,254.90
1995-07-06	2,300	2,310	2,290	2,300	139,200	2,254.90
1995-07-05	2,300	2,310	2,290	2,290	549,700	2,245.10
1995-07-04	2,320	2,320	2,260	2,260	1,260,600	2,215.69
1995-07-03	2,250	2,320	2,250	2,320	130,600	2,274.51
1995-06-30	2,280	2,290	2,250	2,250	104,700	2,205.88
1995-06-29	2,300	2,300	2,240	2,240	127,400	2,196.08
1995-06-28	2,230	2,280	2,230	2,260	412,600	2,215.69
1995-06-27	2,260	2,270	2,220	2,220	417,700	2,176.47
1995-06-26	2,250	2,270	2,250	2,270	90,200	2,225.49
1995-06-23	2,280	2,290	2,260	2,260	202,400	2,215.69
1995-06-22	2,280	2,300	2,280	2,280	99,600	2,235.29
1995-06-21	2,270	2,290	2,260	2,290	111,100	2,245.10
1995-06-20	2,270	2,280	2,260	2,270	122,200	2,225.49
1995-06-19	2,260	2,270	2,250	2,260	50,900	2,215.69
1995-06-16	2,270	2,270	2,240	2,250	270,900	2,205.88
1995-06-15	2,210	2,230	2,200	2,230	167,000	2,186.27
1995-06-14	2,200	2,220	2,190	2,210	115,900	2,166.67
1995-06-13	2,200	2,220	2,190	2,200	213,300	2,156.86
1995-06-12	2,210	2,210	2,190	2,200	270,500	2,156.86
1995-06-09	2,190	2,220	2,190	2,210	159,200	2,166.67
1995-06-08	2,200	2,210	2,190	2,200	210,800	2,156.86
1995-06-07	2,190	2,210	2,190	2,200	215,000	2,156.86
1995-06-06	2,210	2,210	2,190	2,200	232,400	2,156.86
1995-06-05	2,210	2,210	2,200	2,210	57,500	2,166.67
1995-06-02	2,210	2,220	2,190	2,210	325,900	2,166.67
1995-06-01	2,220	2,220	2,180	2,190	108,400	2,147.06
1995-05-31	2,220	2,220	2,190	2,210	167,300	2,166.67
1995-05-30	2,200	2,230	2,190	2,200	203,900	2,156.86
1995-05-29	2,210	2,220	2,190	2,200	142,200	2,156.86
1995-05-26	2,210	2,220	2,200	2,220	46,500	2,176.47
1995-05-25	2,240	2,240	2,200	2,200	85,000	2,156.86
1995-05-24	2,210	2,230	2,200	2,220	68,300	2,176.47
1995-05-23	2,210	2,220	2,200	2,220	143,100	2,176.47
1995-05-22	2,230	2,230	2,200	2,210	165,100	2,166.67
1995-05-19	2,200	2,220	2,200	2,210	66,900	2,166.67
1995-05-18	2,220	2,220	2,200	2,210	130,700	2,166.67
1995-05-17	2,200	2,220	2,200	2,220	97,300	2,176.47
1995-05-16	2,200	2,240	2,200	2,200	97,600	2,156.86
1995-05-15	2,220	2,240	2,200	2,200	26,900	2,156.86
1995-05-12	2,220	2,240	2,220	2,220	77,500	2,176.47
1995-05-11	2,230	2,240	2,220	2,220	72,900	2,176.47
1995-05-10	2,240	2,250	2,220	2,240	94,300	2,196.08
1995-05-09	2,250	2,250	2,230	2,230	137,100	2,186.27
1995-05-08	2,270	2,300	2,230	2,250	288,600	2,205.88
1995-05-02	2,270	2,280	2,260	2,270	98,700	2,225.49
1995-05-01	2,270	2,280	2,250	2,250	47,400	2,205.88
1995-04-28	2,270	2,280	2,250	2,250	76,700	2,205.88
1995-04-27	2,280	2,290	2,260	2,270	59,300	2,225.49
1995-04-26	2,290	2,290	2,240	2,280	147,700	2,235.29
1995-04-25	2,310	2,330	2,290	2,300	113,300	2,254.90
1995-04-24	2,340	2,340	2,300	2,300	102,000	2,254.90
1995-04-21	2,340	2,360	2,330	2,340	125,900	2,294.12
1995-04-20	2,340	2,360	2,320	2,340	546,700	2,294.12
1995-04-19	2,290	2,350	2,280	2,350	281,200	2,303.92
1995-04-18	2,300	2,320	2,280	2,290	132,000	2,245.10
1995-04-17	2,240	2,300	2,230	2,300	183,000	2,254.90
1995-04-14	2,240	2,270	2,230	2,260	171,400	2,215.69
1995-04-13	2,230	2,240	2,210	2,220	81,500	2,176.47
1995-04-12	2,230	2,230	2,220	2,230	78,000	2,186.27
1995-04-11	2,230	2,240	2,230	2,230	35,500	2,186.27
1995-04-10	2,180	2,230	2,180	2,220	26,900	2,176.47
1995-04-07	2,190	2,220	2,190	2,190	25,500	2,147.06
1995-04-06	2,210	2,210	2,190	2,190	41,800	2,147.06
1995-04-05	2,230	2,230	2,200	2,210	48,900	2,166.67
1995-04-04	2,190	2,240	2,150	2,190	75,900	2,147.06
1995-04-03	2,160	2,190	2,110	2,150	74,700	2,107.84
1995-03-31	2,250	2,250	2,180	2,200	83,000	2,156.86
1995-03-30	2,150	2,180	2,150	2,170	10,300	2,127.45
1995-03-29	2,130	2,160	2,120	2,160	18,100	2,117.65
1995-03-28	2,150	2,170	2,130	2,170	83,800	2,127.45
1995-03-27	2,150	2,170	2,140	2,150	109,200	2,107.84
1995-03-24	2,140	2,150	2,120	2,130	153,600	2,088.24
1995-03-23	2,190	2,190	2,120	2,140	249,900	2,098.04
1995-03-22	2,150	2,190	2,150	2,180	70,100	2,137.25
1995-03-20	2,160	2,180	2,150	2,180	69,300	2,137.25
1995-03-17	2,190	2,190	2,160	2,160	42,000	2,117.65
1995-03-16	2,150	2,170	2,150	2,160	36,100	2,117.65
1995-03-15	2,160	2,190	2,160	2,160	78,300	2,117.65
1995-03-14	2,170	2,170	2,150	2,160	57,300	2,117.65
1995-03-13	2,190	2,190	2,150	2,160	93,800	2,117.65
1995-03-10	2,200	2,200	2,140	2,150	125,700	2,107.84
1995-03-09	2,190	2,200	2,180	2,180	64,300	2,137.25
1995-03-08	2,160	2,210	2,160	2,180	115,500	2,137.25
1995-03-07	2,190	2,210	2,190	2,200	43,000	2,156.86
1995-03-06	2,190	2,210	2,190	2,200	100,100	2,156.86
1995-03-03	2,170	2,200	2,120	2,200	118,900	2,156.86
1995-03-02	2,160	2,160	2,120	2,140	64,500	2,098.04
1995-03-01	2,120	2,130	2,100	2,110	37,400	2,068.63
1995-02-28	2,120	2,150	2,120	2,120	46,700	2,078.43
1995-02-27	2,100	2,150	2,070	2,120	81,500	2,078.43
1995-02-24	2,160	2,160	2,140	2,150	24,100	2,107.84
1995-02-23	2,150	2,160	2,120	2,150	190,500	2,107.84
1995-02-22	2,190	2,190	2,160	2,160	46,500	2,117.65
1995-02-21	2,170	2,190	2,160	2,190	69,500	2,147.06
1995-02-20	2,190	2,190	2,150	2,160	53,400	2,117.65
1995-02-17	2,130	2,170	2,120	2,170	172,800	2,127.45
1995-02-16	2,140	2,140	2,120	2,120	63,600	2,078.43
1995-02-15	2,170	2,170	2,130	2,140	67,300	2,098.04
1995-02-14	2,150	2,150	2,140	2,150	75,200	2,107.84
1995-02-13	2,170	2,170	2,140	2,160	47,100	2,117.65
1995-02-10	2,150	2,170	2,130	2,170	108,900	2,127.45
1995-02-09	2,140	2,170	2,120	2,170	62,200	2,127.45
1995-02-08	2,150	2,160	2,090	2,140	135,100	2,098.04
1995-02-07	2,170	2,170	2,160	2,170	399,000	2,127.45
1995-02-06	2,210	2,230	2,180	2,180	115,900	2,137.25
1995-02-03	2,220	2,250	2,170	2,210	250,500	2,166.67
1995-02-02	2,160	2,220	2,150	2,220	203,900	2,176.47
1995-02-01	2,140	2,160	2,140	2,140	138,000	2,098.04
1995-01-31	2,140	2,150	2,120	2,140	77,000	2,098.04
1995-01-30	2,110	2,180	2,110	2,130	93,900	2,088.24
1995-01-27	2,130	2,130	2,110	2,110	88,200	2,068.63
1995-01-26	2,140	2,160	2,130	2,130	78,500	2,088.24
1995-01-25	2,130	2,160	2,100	2,140	809,600	2,098.04
1995-01-24	2,080	2,130	2,080	2,130	106,700	2,088.24
1995-01-23	2,200	2,200	2,060	2,080	849,000	2,039.22
1995-01-20	2,230	2,230	2,180	2,200	64,800	2,156.86
1995-01-19	2,220	2,230	2,200	2,200	36,000	2,156.86
1995-01-18	2,240	2,240	2,220	2,230	52,300	2,186.27
1995-01-17	2,250	2,260	2,230	2,240	71,900	2,196.08
1995-01-13	2,250	2,260	2,240	2,250	66,700	2,205.88
1995-01-12	2,260	2,260	2,250	2,250	59,300	2,205.88
1995-01-11	2,250	2,270	2,250	2,260	37,100	2,215.69
1995-01-10	2,290	2,290	2,250	2,250	26,300	2,205.88
1995-01-09	2,270	2,270	2,250	2,250	44,900	2,205.88
1995-01-06	2,270	2,270	2,250	2,260	28,800	2,215.69
1995-01-05	2,310	2,310	2,270	2,280	17,000	2,235.29
1995-01-04	2,270	2,280	2,270	2,280	14,700	2,235.29

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