9505 北陸電力(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,8361,8471,8301,84576,2001,845
2001-12-271,8331,8351,8121,83556,7001,835
2001-12-261,8471,8471,8011,80747,4001,807
2001-12-251,8281,8561,8011,849101,5001,849
2001-12-211,8701,8701,8151,828105,7001,828
2001-12-201,8181,8741,8011,874136,6001,874
2001-12-191,8001,8181,7921,80060,7001,800
2001-12-181,7841,8081,7811,805124,9001,805
2001-12-171,7951,8101,7801,78062,9001,780
2001-12-141,8011,8331,8011,807343,5001,807
2001-12-131,8041,8171,8001,814107,9001,814
2001-12-121,7961,8041,7821,804151,2001,804
2001-12-111,7941,8001,7901,796121,8001,796
2001-12-101,7811,7941,7811,79484,7001,794
2001-12-071,7821,8101,7811,804133,4001,804
2001-12-061,7961,7961,7751,79573,7001,795
2001-12-051,8101,8101,7701,796246,0001,796
2001-12-041,7741,7991,7651,799110,7001,799
2001-12-031,8001,8021,7701,771112,1001,771
2001-11-301,7791,7901,7741,77575,6001,775
2001-11-291,8001,8001,7651,76558,1001,765
2001-11-281,7961,7961,7731,78542,2001,785
2001-11-271,7901,8001,7851,80042,8001,800
2001-11-261,7981,8201,7771,82063,5001,820
2001-11-221,7901,7971,7851,79740,0001,797
2001-11-211,7811,8021,7661,78784,1001,787
2001-11-201,7501,7851,7501,751133,7001,751
2001-11-191,8001,8141,7611,768162,9001,768
2001-11-161,8411,8441,8001,800154,2001,800
2001-11-151,8331,8431,8101,84278,9001,842
2001-11-141,8501,8611,8361,83863,2001,838
2001-11-131,8341,8791,8331,87964,6001,879
2001-11-121,8331,8601,8331,85049,6001,850
2001-11-091,8781,8781,8301,84471,0001,844
2001-11-081,8501,8791,8501,87972,8001,879
2001-11-071,8591,8691,8501,86956,0001,869
2001-11-061,8871,8871,8571,87578,5001,875
2001-11-051,8601,8931,8551,89382,7001,893
2001-11-021,9041,9131,8701,87080,3001,870
2001-11-011,9121,9181,9021,90388,5001,903
2001-10-311,9201,9401,9061,94088,8001,940
2001-10-301,9051,9231,9051,92266,4001,922
2001-10-291,9481,9481,9091,90951,7001,909
2001-10-261,9451,9501,9281,948127,0001,948
2001-10-251,9301,9451,9301,945123,7001,945
2001-10-241,9271,9301,9131,93087,4001,930
2001-10-231,9181,9301,9001,930133,5001,930
2001-10-221,9171,9181,9001,90540,7001,905
2001-10-191,9011,9181,9001,91870,3001,918
2001-10-181,9301,9301,9051,920109,6001,920
2001-10-171,9351,9351,9111,934125,9001,934
2001-10-161,8991,9351,8961,935113,4001,935
2001-10-151,9041,9241,8901,900100,1001,900
2001-10-121,9201,9351,9041,933138,6001,933
2001-10-111,9201,9301,9101,93079,9001,930
2001-10-101,9201,9251,9041,90472,9001,904
2001-10-091,9181,9201,9071,920127,6001,920
2001-10-051,9301,9301,9101,924129,2001,924
2001-10-041,9251,9301,9051,930182,3001,930
2001-10-031,9201,9291,9051,905211,6001,905
2001-10-021,9171,9201,9001,920203,9001,920
2001-10-011,9001,9201,8701,901228,3001,901
2001-09-281,8901,9001,8601,900180,9001,900
2001-09-271,8591,8901,8261,890127,7001,890
2001-09-261,8971,8971,8351,874135,3001,874
2001-09-251,8991,9001,8511,900139,0001,900
2001-09-211,9051,9051,8881,900163,1001,900
2001-09-201,8911,9051,8881,905321,4001,905
2001-09-191,8701,8981,8601,888179,1001,888
2001-09-181,8481,8691,8271,865250,6001,865
2001-09-171,8681,8681,8151,824194,1001,824
2001-09-141,8701,8701,8391,870211,5001,870
2001-09-131,7901,8701,7901,870100,8001,870
2001-09-121,8201,8351,7901,790135,6001,790
2001-09-111,8521,8791,8501,854107,4001,854
2001-09-101,8751,8801,8501,86956,5001,869
2001-09-071,8801,8931,8721,88882,0001,888
2001-09-061,8971,8971,8701,893126,1001,893
2001-09-051,8211,8701,8211,87090,5001,870
2001-09-041,8201,8651,8201,86575,1001,865
2001-09-031,8491,8701,8321,83973,5001,839
2001-08-311,8301,8501,8001,849127,7001,849
2001-08-301,8611,8801,8501,860166,7001,860
2001-08-291,8841,8971,8801,880127,1001,880
2001-08-281,8991,9101,8711,910172,4001,910
2001-08-271,9191,9241,8971,899104,2001,899
2001-08-241,9121,9191,9081,910158,8001,910
2001-08-231,9001,9191,8971,908206,2001,908
2001-08-221,8991,9001,8901,896151,1001,896
2001-08-211,8991,9001,8901,891167,9001,891
2001-08-201,8891,9001,8801,889126,9001,889
2001-08-171,8721,9001,8721,892174,0001,892
2001-08-161,8501,8801,8501,87295,7001,872
2001-08-151,8791,8801,8511,868105,6001,868
2001-08-141,8501,8801,8501,865112,7001,865
2001-08-131,8281,8801,8281,864104,2001,864
2001-08-101,8221,8601,8221,85898,0001,858
2001-08-091,8301,8501,8301,840110,5001,840
2001-08-081,8491,8601,8391,860123,9001,860
2001-08-071,8301,8491,8171,843120,1001,843
2001-08-061,7801,8261,7801,826122,6001,826
2001-08-031,8201,8371,8101,81099,3001,810
2001-08-021,8371,8391,8221,838137,4001,838
2001-08-011,8351,8401,8301,837124,5001,837
2001-07-311,8291,8341,8201,83497,3001,834
2001-07-301,8201,8311,8101,82966,9001,829
2001-07-271,7861,8201,7821,811116,2001,811
2001-07-261,7641,7991,7641,79870,9001,798
2001-07-251,7451,7761,7451,76447,1001,764
2001-07-241,7351,7451,7301,74581,0001,745
2001-07-231,7451,7451,7121,73558,2001,735
2001-07-191,7401,7491,7301,745184,5001,745
2001-07-181,7801,7801,7511,751103,9001,751
2001-07-171,7851,7901,7801,78192,9001,781
2001-07-161,8051,8101,7801,790120,9001,790
2001-07-131,8161,8191,7951,805121,9001,805
2001-07-121,8001,8291,7811,81687,6001,816
2001-07-111,7851,8001,7711,800116,9001,800
2001-07-101,8501,8501,7711,798245,9001,798
2001-07-091,8801,8801,8401,850182,6001,850
2001-07-061,8771,8891,8701,888159,7001,888
2001-07-051,8501,8801,8431,877218,8001,877
2001-07-041,8401,8531,8401,847124,1001,847
2001-07-031,8501,8531,8361,850125,2001,850
2001-07-021,8461,8501,8271,845193,6001,845
2001-06-291,8491,8501,8331,844143,3001,844
2001-06-281,8571,8601,8221,845152,1001,845
2001-06-271,8651,8681,8551,857173,2001,857
2001-06-261,8471,8681,8451,865335,0001,865
2001-06-251,8401,8501,8391,845193,2001,845
2001-06-221,8131,8451,8131,840171,0001,840
2001-06-211,8001,8301,8001,819128,1001,819
2001-06-201,8251,8301,8001,810122,6001,810
2001-06-191,8311,8391,8251,830127,3001,830
2001-06-181,8151,8381,8151,830156,6001,830
2001-06-151,8101,8181,7981,815128,3001,815
2001-06-141,8091,8231,8051,806134,7001,806
2001-06-131,8111,8301,8081,80979,3001,809
2001-06-121,8331,8401,8201,838166,8001,838
2001-06-111,8261,8351,8211,83366,2001,833
2001-06-081,8451,8451,8091,818338,5001,818
2001-06-071,8281,8501,8231,845127,7001,845
2001-06-061,8241,8401,8101,810250,3001,810
2001-06-051,8001,8241,7981,822221,0001,822
2001-06-041,7871,8001,7681,797122,2001,797
2001-06-011,7891,7901,7661,783148,4001,783
2001-05-311,7531,7901,7521,766181,1001,766
2001-05-301,7511,7791,7511,751119,9001,751
2001-05-291,7741,7791,7501,774128,3001,774
2001-05-281,7601,7791,7601,765115,0001,765
2001-05-251,7601,7761,7541,76193,0001,761
2001-05-241,7511,7601,7401,755215,4001,755
2001-05-231,7451,7551,7351,74977,0001,749
2001-05-221,7481,7551,7351,745185,6001,745
2001-05-211,7211,7501,7201,748109,0001,748
2001-05-181,7311,7501,7311,73569,6001,735
2001-05-171,7301,7481,7301,74099,5001,740
2001-05-161,7301,7461,7301,730111,5001,730
2001-05-151,7351,7451,7301,745110,2001,745
2001-05-141,7501,7601,7401,740156,1001,740
2001-05-111,7571,7651,7461,750247,5001,750
2001-05-101,7351,7521,7301,752231,7001,752
2001-05-091,7501,7501,7351,748236,4001,748
2001-05-081,7301,7451,7251,745225,4001,745
2001-05-071,7151,7311,7101,730155,3001,730
2001-05-021,7001,7101,6921,710182,4001,710
2001-05-011,6801,7041,6601,701317,4001,701
2001-04-271,6601,6851,6601,680245,4001,680
2001-04-261,6251,6501,6251,650203,9001,650
2001-04-251,6011,6251,6011,625175,6001,625
2001-04-241,5931,6181,5901,618128,1001,618
2001-04-231,5911,6001,5901,59074,8001,590
2001-04-201,5801,5931,5781,591114,4001,591
2001-04-191,5981,5981,5661,577175,8001,577
2001-04-181,5841,5841,5651,57197,4001,571
2001-04-171,5631,5751,5621,57577,4001,575
2001-04-161,5551,5631,5551,56255,8001,562
2001-04-131,5561,5651,5521,553101,6001,553
2001-04-121,5601,5681,5551,568117,5001,568
2001-04-111,5571,5651,5511,565102,4001,565
2001-04-101,5511,5681,5501,56697,2001,566
2001-04-091,5591,5621,5501,55090,9001,550
2001-04-061,5631,5631,5321,532216,3001,532
2001-04-051,5561,5641,5501,550128,0001,550
2001-04-041,5611,5661,5451,555158,5001,555
2001-04-031,5301,5681,5301,56599,3001,565
2001-04-021,5701,5701,5401,540165,9001,540
2001-03-301,5951,6011,5511,551143,0001,551
2001-03-291,6151,6291,5501,550161,4001,550
2001-03-281,6201,6201,6001,61592,9001,615
2001-03-271,6001,6201,6001,620136,9001,620
2001-03-261,6401,6501,6251,650252,8001,650
2001-03-231,6311,6461,6151,640160,6001,640
2001-03-221,6641,6701,6201,630196,4001,630
2001-03-211,6001,6641,5881,664401,5001,664
2001-03-191,5701,5841,5701,58087,8001,580
2001-03-161,5601,5871,5601,560193,7001,560
2001-03-151,5501,5511,5411,548184,0001,548
2001-03-141,5501,5591,5401,555147,0001,555
2001-03-131,5631,5701,5501,565183,2001,565
2001-03-121,5721,5721,5601,560116,9001,560
2001-03-091,5671,5721,5651,572249,6001,572
2001-03-081,5711,5721,5661,572130,6001,572
2001-03-071,5701,5741,5671,572129,3001,572
2001-03-061,5801,5801,5681,574147,6001,574
2001-03-051,5641,5801,5601,566138,2001,566
2001-03-021,5601,5631,5561,556228,9001,556
2001-03-011,5531,5651,5451,557287,6001,557
2001-02-281,5501,5551,5321,542293,7001,542
2001-02-271,5291,5361,5201,536126,7001,536
2001-02-261,5051,5291,5031,528221,9001,528
2001-02-231,5011,5051,5011,505205,3001,505
2001-02-221,4981,5011,4951,501113,9001,501
2001-02-211,4961,4981,4931,498133,7001,498
2001-02-201,4981,4981,4941,49679,2001,496
2001-02-191,4921,4961,4901,494134,5001,494
2001-02-161,4981,4991,4911,49196,3001,491
2001-02-151,4981,5001,4931,50063,0001,500
2001-02-141,4951,5051,4951,505125,2001,505
2001-02-131,4981,5051,4901,490111,8001,490
2001-02-091,4981,5051,4971,50263,8001,502
2001-02-081,4951,5051,4921,50584,9001,505
2001-02-071,4991,5021,4951,499121,9001,499
2001-02-061,5101,5101,4951,497119,1001,497
2001-02-051,5001,5051,4961,496104,4001,496
2001-02-021,5101,5151,5001,508178,7001,508
2001-02-011,4901,5101,4901,510137,2001,510
2001-01-311,4991,5061,4901,502217,5001,502
2001-01-301,4881,4881,4811,48865,4001,488
2001-01-291,4901,4951,4851,48847,7001,488
2001-01-261,4961,5001,4841,50044,2001,500
2001-01-251,4851,4981,4801,49874,6001,498
2001-01-241,4851,4981,4851,49024,3001,490
2001-01-231,5001,5001,4801,48089,4001,480
2001-01-221,4801,4961,4801,49664,8001,496
2001-01-191,4801,5001,4801,48079,9001,480
2001-01-181,4981,5061,4901,506118,1001,506
2001-01-171,4931,4981,4801,49872,5001,498
2001-01-161,4801,4941,4801,49368,6001,493
2001-01-151,4981,4981,4801,48076,8001,480
2001-01-121,4991,5001,4911,49978,1001,499
2001-01-111,4991,5001,4961,49943,2001,499
2001-01-101,5001,5001,4911,49966,1001,499
2001-01-091,4951,5001,4911,50036,4001,500
2001-01-051,5101,5101,4961,506122,8001,506
2001-01-041,5071,5071,4951,50134,1001,501

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