9505 北陸電力(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,6481,6501,6381,641184,3001,641
2002-12-271,6311,6521,6301,649439,1001,649
2002-12-261,6051,6301,6051,628181,7001,628
2002-12-251,5971,6101,5951,604284,3001,604
2002-12-241,5901,6041,5741,597571,1001,597
2002-12-201,5401,6001,5401,565495,2001,565
2002-12-191,5361,5431,5311,540253,7001,540
2002-12-181,5381,5461,5351,535348,4001,535
2002-12-171,5371,5491,5351,539319,2001,539
2002-12-161,5231,5501,5201,531405,2001,531
2002-12-131,5221,5301,5151,515732,6001,515
2002-12-121,5211,5341,5211,530171,8001,530
2002-12-111,5211,5301,5201,522209,1001,522
2002-12-101,5141,5291,5131,521161,0001,521
2002-12-091,5201,5241,5131,513249,5001,513
2002-12-061,5171,5201,5071,513346,0001,513
2002-12-051,5251,5251,5111,517486,5001,517
2002-12-041,5201,5251,5171,525366,3001,525
2002-12-031,5321,5351,5181,528339,9001,528
2002-12-021,5461,5461,5281,532528,4001,532
2002-11-291,5411,5481,5381,538286,6001,538
2002-11-281,5381,5441,5361,537406,7001,537
2002-11-271,5331,5401,5311,537675,2001,537
2002-11-261,5411,5441,5301,532293,9001,532
2002-11-251,5371,5401,5341,534598,2001,534
2002-11-221,5361,5401,5331,536317,5001,536
2002-11-211,5441,5441,5301,536265,0001,536
2002-11-201,5321,5441,5321,537350,5001,537
2002-11-191,5691,5741,5301,540285,4001,540
2002-11-181,5651,5711,5621,568153,8001,568
2002-11-151,5761,5801,5681,575108,1001,575
2002-11-141,5701,5781,5701,57588,5001,575
2002-11-131,5711,5851,5701,578128,9001,578
2002-11-121,5681,5841,5681,579135,0001,579
2002-11-111,5811,5821,5701,573118,5001,573
2002-11-081,5831,5941,5751,580139,1001,580
2002-11-071,5801,5911,5801,583119,3001,583
2002-11-061,5821,5891,5821,58393,5001,583
2002-11-051,5851,5851,5741,582180,3001,582
2002-11-011,5821,5881,5701,586125,5001,586
2002-10-311,5931,5941,5801,588116,8001,588
2002-10-301,5621,6001,5621,593262,0001,593
2002-10-291,5841,5841,5641,572240,1001,572
2002-10-281,6011,6021,5801,599214,0001,599
2002-10-251,5851,6071,5851,607127,4001,607
2002-10-241,5851,5981,5851,59879,2001,598
2002-10-231,5831,6021,5831,585137,5001,585
2002-10-221,6051,6061,5801,583164,3001,583
2002-10-211,6041,6131,6001,605122,6001,605
2002-10-181,6061,6151,6001,60083,9001,600
2002-10-171,6101,6191,6051,609123,7001,609
2002-10-161,6101,6101,5951,595133,4001,595
2002-10-151,5801,6001,5801,59587,6001,595
2002-10-111,5821,5911,5781,582120,3001,582
2002-10-101,5781,5871,5751,581134,0001,581
2002-10-091,5861,5931,5771,587197,7001,587
2002-10-081,5851,5941,5851,591128,9001,591
2002-10-071,5961,6001,5861,587200,4001,587
2002-10-041,6001,6051,5961,605159,1001,605
2002-10-031,6031,6111,6001,601274,9001,601
2002-10-021,6121,6121,5921,592140,6001,592
2002-10-011,6001,6101,5931,597158,5001,597
2002-09-301,6201,6201,5931,593117,9001,593
2002-09-271,6001,6301,6001,623218,6001,623
2002-09-261,5911,6101,5901,600187,7001,600
2002-09-251,6001,6071,5711,586285,2001,586
2002-09-241,6201,6501,6181,650393,2001,650
2002-09-201,6501,6601,6001,620615,2001,620
2002-09-191,6501,6651,6331,636525,9001,636
2002-09-181,6491,6491,6361,641272,6001,641
2002-09-171,6141,6351,6141,635322,9001,635
2002-09-131,6071,6101,6001,610581,7001,610
2002-09-121,6141,6141,6071,607149,6001,607
2002-09-111,6151,6151,6051,610191,4001,610
2002-09-101,6061,6141,6041,611266,4001,611
2002-09-091,6091,6141,6041,604169,9001,604
2002-09-061,6101,6111,6071,609155,7001,609
2002-09-051,6101,6191,6051,613352,6001,613
2002-09-041,6051,6171,6051,617234,4001,617
2002-09-031,6111,6161,6051,605234,0001,605
2002-09-021,6111,6201,6101,617186,0001,617
2002-08-301,6061,6201,6031,617217,6001,617
2002-08-291,6111,6141,6051,607189,6001,607
2002-08-281,6191,6201,6101,610125,2001,610
2002-08-271,6161,6201,6101,613158,3001,613
2002-08-261,6151,6271,6111,615160,2001,615
2002-08-231,6121,6181,6081,608134,0001,608
2002-08-221,6061,6201,6021,612138,3001,612
2002-08-211,6181,6181,6051,606139,9001,606
2002-08-201,6111,6151,6051,605200,1001,605
2002-08-191,6391,6391,6201,622194,4001,622
2002-08-161,6401,6421,6301,631121,2001,631
2002-08-151,6271,6421,6201,641161,8001,641
2002-08-141,6061,6291,6061,627219,3001,627
2002-08-131,6041,6131,6011,606143,6001,606
2002-08-121,6111,6141,6011,603154,9001,603
2002-08-091,6101,6161,6101,613290,9001,613
2002-08-081,6171,6191,6081,608180,5001,608
2002-08-071,6121,6191,6081,608161,5001,608
2002-08-061,6211,6211,6051,614120,8001,614
2002-08-051,6161,6301,6161,620109,5001,620
2002-08-021,6061,6251,6051,617195,5001,617
2002-08-011,6021,6171,6021,605116,2001,605
2002-07-311,6001,6131,5951,600107,1001,600
2002-07-301,6021,6071,5901,590236,4001,590
2002-07-291,6071,6091,6001,600168,7001,600
2002-07-261,6221,6381,6031,606187,6001,606
2002-07-251,6321,6381,6151,621119,3001,621
2002-07-241,6221,6351,6151,616114,8001,616
2002-07-231,6371,6411,6261,628133,6001,628
2002-07-221,6201,6471,6151,637151,3001,637
2002-07-191,6191,6441,6191,625173,0001,625
2002-07-181,6191,6791,6181,679312,7001,679
2002-07-171,6041,6161,6011,611224,3001,611
2002-07-161,6111,6131,6001,601153,8001,601
2002-07-151,6201,6221,6051,605128,3001,605
2002-07-121,6291,6301,6171,621104,0001,621
2002-07-111,6331,6331,6151,616149,2001,616
2002-07-101,6311,6491,6301,630154,9001,630
2002-07-091,6351,6411,6141,641129,7001,641
2002-07-081,6351,6461,6221,622223,3001,622
2002-07-051,6401,6461,6361,641160,1001,641
2002-07-041,6431,6431,6331,643188,0001,643
2002-07-031,6241,6431,6241,643207,5001,643
2002-07-021,6081,6211,6021,621139,4001,621
2002-07-011,6061,6211,5961,606103,1001,606
2002-06-281,5901,6081,5851,590142,9001,590
2002-06-271,5901,6001,5751,580108,1001,580
2002-06-261,5991,5991,5851,587152,0001,587
2002-06-251,5981,6301,5911,599251,2001,599
2002-06-241,5761,5971,5711,597124,1001,597
2002-06-211,5691,5901,5691,575117,0001,575
2002-06-201,5651,5841,5651,572106,1001,572
2002-06-191,5701,5871,5611,565207,8001,565
2002-06-181,5731,5801,5651,566273,2001,566
2002-06-171,5701,5741,5561,556174,9001,556
2002-06-141,5711,5791,5701,570550,2001,570
2002-06-131,5841,5851,5701,570114,4001,570
2002-06-121,5751,5811,5711,57668,9001,576
2002-06-111,5651,5881,5651,588115,4001,588
2002-06-101,5691,5791,5651,565126,4001,565
2002-06-071,5701,5741,5651,569206,6001,569
2002-06-061,5801,5891,5701,570242,4001,570
2002-06-051,5761,5871,5751,575286,6001,575
2002-06-041,5851,5851,5711,572194,5001,572
2002-06-031,5871,5951,5801,583230,6001,583
2002-05-311,5901,5981,5851,585143,2001,585
2002-05-301,5941,6021,5851,585125,7001,585
2002-05-291,5971,6091,5881,593130,0001,593
2002-05-281,5971,5971,5851,586148,1001,586
2002-05-271,5901,6011,5821,582163,7001,582
2002-05-241,6071,6081,5711,592176,7001,592
2002-05-231,5661,6001,5631,590214,0001,590
2002-05-221,5581,5701,5551,558231,9001,558
2002-05-211,5551,5591,5501,551237,6001,551
2002-05-201,5571,5681,5531,553258,8001,553
2002-05-171,5851,5951,5531,553230,1001,553
2002-05-161,5551,5791,5551,579121,8001,579
2002-05-151,5691,5701,5501,550198,4001,550
2002-05-141,5691,5751,5511,553166,5001,553
2002-05-131,5651,5711,5611,568101,7001,568
2002-05-101,5651,5701,5611,561178,9001,561
2002-05-091,5961,6051,5641,564162,9001,564
2002-05-081,5951,6011,5831,586211,3001,586
2002-05-071,5591,5681,5481,565136,1001,565
2002-05-021,5711,5711,5451,545149,2001,545
2002-05-011,5681,5761,5401,542239,6001,542
2002-04-301,5561,5691,5511,555214,1001,555
2002-04-261,6001,6001,5551,555182,7001,555
2002-04-251,6051,6291,5861,586167,8001,586
2002-04-241,6101,6121,6051,608159,7001,608
2002-04-231,6341,6341,6101,611158,1001,611
2002-04-221,6451,6601,6211,634149,4001,634
2002-04-191,6201,6481,6201,645199,7001,645
2002-04-181,6391,6451,6201,620152,4001,620
2002-04-171,6491,6561,6381,63891,7001,638
2002-04-161,6421,6501,6401,649129,6001,649
2002-04-151,6601,6601,6401,64181,3001,641
2002-04-121,6531,6591,6501,659114,7001,659
2002-04-111,6831,6831,6521,652112,9001,652
2002-04-101,6601,6871,6521,682110,3001,682
2002-04-091,6511,6651,6451,659154,9001,659
2002-04-081,6701,6711,6651,66874,3001,668
2002-04-051,6651,6891,6641,67087,7001,670
2002-04-041,6571,6781,6551,66368,9001,663
2002-04-031,6501,6631,6501,65486,0001,654
2002-04-021,6571,6581,6451,65369,3001,653
2002-04-011,6691,6691,6411,644120,5001,644
2002-03-291,6811,6991,6401,640130,3001,640
2002-03-281,7061,7061,6811,68188,0001,681
2002-03-271,6861,7091,6841,690139,6001,690
2002-03-261,6981,7001,6811,700169,0001,700
2002-03-251,7201,7331,7171,725303,6001,725
2002-03-221,7201,7271,7121,715207,2001,715
2002-03-201,7161,7201,7101,720260,8001,720
2002-03-191,7201,7201,7011,717259,6001,717
2002-03-181,7011,7051,6961,696227,5001,696
2002-03-151,7001,7021,6881,700220,8001,700
2002-03-141,7101,7121,6971,702261,7001,702
2002-03-131,7051,7201,7001,700333,2001,700
2002-03-121,7291,7351,7011,701270,2001,701
2002-03-111,7241,7331,7161,721284,5001,721
2002-03-081,7201,7501,7111,725540,0001,725
2002-03-071,7401,7401,7301,732135,3001,732
2002-03-061,7391,7431,7251,734143,8001,734
2002-03-051,7451,7601,7321,733150,1001,733
2002-03-041,7541,7651,7201,749288,8001,749
2002-03-011,7551,7591,7451,750176,4001,750
2002-02-281,7551,7681,7551,766248,1001,766
2002-02-271,7471,7661,7431,766260,9001,766
2002-02-261,7451,7491,7391,74797,0001,747
2002-02-251,7501,7531,7411,75083,9001,750
2002-02-221,7541,7551,7321,75368,1001,753
2002-02-211,7201,7501,7201,750107,7001,750
2002-02-201,7121,7361,7081,736104,8001,736
2002-02-191,7321,7331,6961,714128,7001,714
2002-02-181,7311,7391,7201,732116,3001,732
2002-02-151,7051,7171,7051,71582,5001,715
2002-02-141,7101,7391,7021,702111,3001,702
2002-02-131,6801,7141,6801,713267,3001,713
2002-02-121,6651,6821,6651,680194,7001,680
2002-02-081,6361,6581,6361,654411,0001,654
2002-02-071,6701,6731,6301,635258,2001,635
2002-02-061,6901,6901,6691,670143,7001,670
2002-02-051,6901,6901,6711,683110,7001,683
2002-02-041,7011,7051,6851,69586,9001,695
2002-02-011,7201,7331,6901,697160,8001,697
2002-01-311,7051,7051,6901,690146,3001,690
2002-01-301,6901,6951,6801,69582,1001,695
2002-01-291,7051,7051,6781,700111,5001,700
2002-01-281,6951,7091,6801,695118,9001,695
2002-01-251,7001,7051,6951,69568,0001,695
2002-01-241,7001,7051,6951,705172,2001,705
2002-01-231,7151,7201,7011,701132,9001,701
2002-01-221,7391,7471,7151,715129,6001,715
2002-01-211,7381,7441,7301,739111,5001,739
2002-01-181,7251,7491,7161,738103,8001,738
2002-01-171,7171,7291,7151,715147,3001,715
2002-01-161,7021,7201,7001,703211,6001,703
2002-01-151,7001,7131,6891,704181,1001,704
2002-01-111,7001,7161,6901,703241,0001,703
2002-01-101,7401,7401,7021,714117,4001,714
2002-01-091,7641,7641,7151,730182,5001,730
2002-01-081,8021,8121,7641,764318,5001,764
2002-01-071,8441,8441,8041,81256,2001,812
2002-01-041,8441,8451,8261,84531,2001,845

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