9505 北陸電力(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,7811,7831,7751,77994,9001,779
2003-12-291,7791,7891,7751,78168,2001,781
2003-12-261,7931,7931,7761,78178,3001,781
2003-12-251,7881,7941,7871,78857,7001,788
2003-12-241,7951,7961,7811,78898,5001,788
2003-12-221,7821,7941,7821,794102,1001,794
2003-12-191,7991,8011,7901,795163,6001,795
2003-12-181,7801,7961,7801,795142,1001,795
2003-12-171,7951,7951,7761,780145,0001,780
2003-12-161,7901,7911,7801,784158,8001,784
2003-12-151,7851,7991,7851,789186,0001,789
2003-12-121,7871,7871,7731,782382,3001,782
2003-12-111,7711,7811,7711,776325,9001,776
2003-12-101,7781,7781,7661,770250,7001,770
2003-12-091,7651,7831,7651,772247,8001,772
2003-12-081,7531,7671,7501,760182,9001,760
2003-12-051,7491,7561,7461,748324,0001,748
2003-12-041,7391,7501,7391,744119,7001,744
2003-12-031,7421,7481,7351,736206,8001,736
2003-12-021,7441,7651,7351,741173,7001,741
2003-12-011,7331,7601,7311,75695,5001,756
2003-11-281,7401,7461,7311,735104,2001,735
2003-11-271,7411,7491,7391,740123,0001,740
2003-11-261,7461,7571,7341,734178,5001,734
2003-11-251,7651,7761,7401,743224,1001,743
2003-11-211,7601,7741,7471,748125,8001,748
2003-11-201,7341,7541,7311,753170,9001,753
2003-11-191,7181,7431,7181,734152,5001,734
2003-11-181,7351,7371,7151,723249,5001,723
2003-11-171,7301,7361,7211,730176,2001,730
2003-11-141,7401,7491,7341,737101,0001,737
2003-11-131,7291,7361,7281,736104,8001,736
2003-11-121,7371,7421,7261,72676,6001,726
2003-11-111,7341,7401,7291,736220,9001,736
2003-11-101,7381,7431,7311,733162,9001,733
2003-11-071,7411,7441,7351,73892,7001,738
2003-11-061,7541,7541,7341,734192,4001,734
2003-11-051,7501,7601,7471,757232,9001,757
2003-11-041,7441,7571,7391,748181,6001,748
2003-10-311,7421,7471,7321,735192,3001,735
2003-10-301,7461,7611,7421,742112,4001,742
2003-10-291,7421,7641,7421,743123,9001,743
2003-10-281,7481,7561,7411,741102,3001,741
2003-10-271,7381,7471,7371,738184,0001,738
2003-10-241,7501,7591,7311,735277,0001,735
2003-10-231,7831,7871,7501,750265,9001,750
2003-10-221,7891,7921,7811,782238,3001,782
2003-10-211,7691,7951,7681,791189,5001,791
2003-10-201,7641,7701,7581,766196,6001,766
2003-10-171,7871,7941,7661,772302,2001,772
2003-10-161,7931,7941,7751,787215,0001,787
2003-10-151,7911,7951,7811,781143,8001,781
2003-10-141,7921,7981,7821,785218,3001,785
2003-10-101,7881,8001,7841,796181,4001,796
2003-10-091,7851,8071,7851,800119,4001,800
2003-10-081,8021,8101,7951,801146,1001,801
2003-10-071,8061,8061,7991,80279,0001,802
2003-10-061,8101,8151,8001,803230,5001,803
2003-10-031,8001,8131,7901,803127,7001,803
2003-10-021,8101,8151,7901,800177,1001,800
2003-10-011,7851,8141,7841,798345,5001,798
2003-09-301,7931,7961,7781,780181,7001,780
2003-09-291,8131,8131,7891,792266,0001,792
2003-09-261,8161,8271,8021,813188,3001,813
2003-09-251,8001,8501,8001,849351,5001,849
2003-09-241,8571,8731,8541,864468,6001,864
2003-09-221,8261,8571,8251,850264,3001,850
2003-09-191,8201,8561,8201,856545,6001,856
2003-09-181,8101,8251,8101,816266,3001,816
2003-09-171,8051,8141,8041,808342,3001,808
2003-09-161,7951,8071,7901,797347,7001,797
2003-09-121,7701,8101,7601,800711,3001,800
2003-09-111,7461,7611,7451,754330,2001,754
2003-09-101,7531,7541,7491,753169,1001,753
2003-09-091,7491,7591,7471,754266,7001,754
2003-09-081,7521,7561,7451,750202,1001,750
2003-09-051,7581,7611,7421,751257,0001,751
2003-09-041,7451,7581,7401,754379,4001,754
2003-09-031,7341,7461,7281,739302,9001,739
2003-09-021,7341,7351,7281,735251,5001,735
2003-09-011,7381,7401,7301,732182,0001,732
2003-08-291,7321,7371,7271,728285,5001,728
2003-08-281,7361,7371,7221,725282,6001,725
2003-08-271,7411,7471,7351,735309,4001,735
2003-08-261,7481,7511,7431,744270,8001,744
2003-08-251,7521,7551,7451,748286,4001,748
2003-08-221,7551,7601,7511,752225,1001,752
2003-08-211,7601,7651,7551,760161,8001,760
2003-08-201,7571,7681,7541,762203,4001,762
2003-08-191,7561,7591,7511,757246,9001,757
2003-08-181,7501,7611,7471,747175,9001,747
2003-08-151,7501,7551,7451,74784,3001,747
2003-08-141,7451,7501,7441,74570,8001,745
2003-08-131,7421,7501,7421,743118,3001,743
2003-08-121,7471,7471,7421,745140,3001,745
2003-08-111,7501,7501,7461,74881,3001,748
2003-08-081,7521,7561,7431,748194,8001,748
2003-08-071,7571,7631,7501,750232,9001,750
2003-08-061,7451,7601,7441,748193,7001,748
2003-08-051,7501,7501,7371,739189,9001,739
2003-08-041,7451,7551,7401,740191,7001,740
2003-08-011,7471,7491,7401,741160,8001,741
2003-07-311,7361,7411,7331,734196,0001,734
2003-07-301,7331,7421,7321,735169,1001,735
2003-07-291,7351,7431,7311,734207,9001,734
2003-07-281,7371,7371,7291,735205,0001,735
2003-07-251,7431,7441,7331,737321,4001,737
2003-07-241,7521,7531,7421,743267,6001,743
2003-07-231,7581,7601,7501,753358,6001,753
2003-07-221,7581,7691,7521,758183,7001,758
2003-07-181,7501,7781,7501,757262,0001,757
2003-07-171,7551,7641,7501,756239,3001,756
2003-07-161,7641,7811,7561,760220,8001,760
2003-07-151,7691,7731,7641,764171,3001,764
2003-07-141,7901,7901,7701,77399,3001,773
2003-07-111,7661,7921,7661,775252,4001,775
2003-07-101,7631,7971,7631,772158,8001,772
2003-07-091,7561,7721,7551,763192,9001,763
2003-07-081,7681,7701,7501,756189,0001,756
2003-07-071,7801,7821,7601,767291,4001,767
2003-07-041,7851,7991,7801,785169,5001,785
2003-07-031,7931,8011,7721,785275,9001,785
2003-07-021,8081,8091,7691,804350,6001,804
2003-07-011,7991,8021,7951,798209,8001,798
2003-06-301,8231,8231,7901,792257,4001,792
2003-06-271,8191,8321,8101,811177,4001,811
2003-06-261,8231,8231,8041,813142,5001,813
2003-06-251,8201,8271,8101,811216,6001,811
2003-06-241,8101,8261,8081,815176,0001,815
2003-06-231,8191,8201,8101,818137,5001,818
2003-06-201,8211,8471,8171,818137,4001,818
2003-06-191,8191,8221,8011,819246,3001,819
2003-06-181,8291,8341,8181,826133,2001,826
2003-06-171,8311,8381,8201,824272,3001,824
2003-06-161,8231,8401,8221,830121,9001,830
2003-06-131,8301,8481,8141,818376,5001,818
2003-06-121,8271,8301,8101,813183,8001,813
2003-06-111,8151,8271,8081,814117,3001,814
2003-06-101,8071,8201,8051,813204,8001,813
2003-06-091,8321,8341,8111,814197,2001,814
2003-06-061,8171,8331,8171,832132,6001,832
2003-06-051,8501,8561,8221,832351,8001,832
2003-06-041,8511,8531,8391,846134,5001,846
2003-06-031,8441,8601,8371,856524,3001,856
2003-06-021,8781,8781,8301,844305,9001,844
2003-05-301,8771,8951,8771,878357,6001,878
2003-05-291,8701,8761,8631,876102,1001,876
2003-05-281,8711,8871,8711,876244,6001,876
2003-05-271,8801,8831,8631,866185,2001,866
2003-05-261,8801,8891,8791,880134,1001,880
2003-05-231,8661,9021,8651,882315,2001,882
2003-05-221,8241,8811,8211,867368,5001,867
2003-05-211,8331,8381,8201,833129,9001,833
2003-05-201,8401,8451,8321,838145,5001,838
2003-05-191,8501,8501,8281,845152,9001,845
2003-05-161,8551,8551,8451,846120,4001,846
2003-05-151,8551,8611,8451,855295,9001,855
2003-05-141,8451,8531,8451,849122,7001,849
2003-05-131,8401,8561,8391,853201,4001,853
2003-05-121,8431,8501,8381,844116,3001,844
2003-05-091,8251,8441,8241,842236,6001,842
2003-05-081,8251,8401,8251,828167,2001,828
2003-05-071,8391,8391,8201,830199,0001,830
2003-05-061,8391,8521,8371,840228,4001,840
2003-05-021,8301,8401,8191,839221,7001,839
2003-05-011,8191,8321,8161,831151,2001,831
2003-04-301,8351,8451,8311,833202,0001,833
2003-04-281,8151,8451,8121,835255,5001,835
2003-04-251,8091,8221,8001,821204,2001,821
2003-04-241,8141,8281,8111,816186,0001,816
2003-04-231,8121,8341,8111,814301,6001,814
2003-04-221,8101,8401,7861,811434,0001,811
2003-04-211,7851,8091,7801,809371,0001,809
2003-04-181,7771,7891,7711,785359,7001,785
2003-04-171,7571,7851,7571,781433,6001,781
2003-04-161,7591,7601,7521,756225,9001,756
2003-04-151,7471,7601,7341,754224,2001,754
2003-04-141,7201,7481,7201,748205,0001,748
2003-04-111,7321,7411,7301,734225,4001,734
2003-04-101,7221,7341,7211,731142,5001,731
2003-04-091,7221,7381,7201,726203,3001,726
2003-04-081,7261,7381,7201,730190,6001,730
2003-04-071,7341,7421,7111,742110,6001,742
2003-04-041,7151,7321,7081,728220,0001,728
2003-04-031,7191,7281,7121,723247,4001,723
2003-04-021,7201,7201,6951,718197,8001,718
2003-04-011,6871,7201,6871,718154,6001,718
2003-03-311,7221,7301,7031,711219,5001,711
2003-03-281,7051,7351,7051,732159,0001,732
2003-03-271,7351,7401,7281,733168,4001,733
2003-03-261,7061,7451,7061,745184,4001,745
2003-03-251,7591,7651,7471,761346,8001,761
2003-03-241,7401,7601,7401,759345,9001,759
2003-03-201,7251,7441,7171,739288,1001,739
2003-03-191,7031,7251,7031,724154,8001,724
2003-03-181,7131,7201,7101,710170,9001,710
2003-03-171,7101,7181,7011,701254,4001,701
2003-03-141,7011,7131,6961,696528,2001,696
2003-03-131,6861,7001,6811,700194,3001,700
2003-03-121,6761,6851,6671,685418,5001,685
2003-03-111,6801,6941,6761,676227,1001,676
2003-03-101,6801,6861,6731,680225,8001,680
2003-03-071,7001,7011,6851,685124,9001,685
2003-03-061,7021,7051,6951,698157,4001,698
2003-03-051,7001,7031,6921,69683,1001,696
2003-03-041,6901,7051,6891,704153,8001,704
2003-03-031,6891,6931,6851,692129,3001,692
2003-02-281,6921,6941,6851,685184,8001,685
2003-02-271,6871,6951,6861,691151,3001,691
2003-02-261,6891,6991,6851,690144,0001,690
2003-02-251,6901,6921,6811,681143,0001,681
2003-02-241,6891,6911,6851,690102,3001,690
2003-02-211,6921,6961,6821,682165,2001,682
2003-02-201,7031,7031,6901,690201,7001,690
2003-02-191,7151,7151,6981,703287,8001,703
2003-02-181,6941,7151,6941,713438,3001,713
2003-02-171,6951,7001,6911,692188,9001,692
2003-02-141,6801,6961,6801,695309,0001,695
2003-02-131,6841,6861,6811,681117,2001,681
2003-02-121,6841,6861,6821,686220,4001,686
2003-02-101,6871,6881,6821,683150,3001,683
2003-02-071,6781,6901,6781,687296,1001,687
2003-02-061,6681,6741,6621,670207,5001,670
2003-02-051,6691,7001,6551,671253,9001,671
2003-02-041,6591,6721,6571,668178,4001,668
2003-02-031,6411,6571,6401,656127,0001,656
2003-01-311,6511,6511,6401,641177,4001,641
2003-01-301,6491,6541,6381,642123,3001,642
2003-01-291,6591,6591,6351,635154,1001,635
2003-01-281,6541,6601,6501,651208,5001,651
2003-01-271,6441,6601,6441,653361,0001,653
2003-01-241,6401,6521,6361,643215,2001,643
2003-01-231,6361,6491,6301,635134,8001,635
2003-01-221,6411,6441,6301,636186,8001,636
2003-01-211,6451,6491,6401,640150,9001,640
2003-01-201,6491,6531,6351,653184,7001,653
2003-01-171,6541,6561,6481,648271,5001,648
2003-01-161,6551,6551,6501,653197,2001,653
2003-01-151,6581,6581,6481,654259,7001,654
2003-01-141,6441,6541,6351,654235,9001,654
2003-01-101,6461,6461,6251,634159,2001,634
2003-01-091,6321,6471,6291,646207,6001,646
2003-01-081,6351,6451,6301,632149,8001,632
2003-01-071,6551,6601,6181,623197,4001,623
2003-01-061,6501,6601,6501,651133,9001,651

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