9505 北陸電力(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,700	2,720	2,690	2,705	157,400	2,705
2006-12-28	2,710	2,710	2,670	2,695	384,700	2,695
2006-12-27	2,715	2,725	2,690	2,710	331,400	2,710
2006-12-26	2,730	2,735	2,705	2,720	371,900	2,720
2006-12-25	2,780	2,785	2,715	2,725	662,000	2,725
2006-12-22	2,740	2,815	2,725	2,795	1,114,700	2,795
2006-12-21	2,720	2,750	2,715	2,745	511,200	2,745
2006-12-20	2,705	2,715	2,690	2,715	392,200	2,715
2006-12-19	2,695	2,715	2,690	2,700	511,200	2,700
2006-12-18	2,650	2,695	2,650	2,685	589,300	2,685
2006-12-15	2,650	2,670	2,640	2,640	384,000	2,640
2006-12-14	2,615	2,655	2,615	2,650	393,400	2,650
2006-12-13	2,625	2,645	2,610	2,630	296,600	2,630
2006-12-12	2,630	2,655	2,615	2,635	489,500	2,635
2006-12-11	2,580	2,640	2,580	2,610	296,500	2,610
2006-12-08	2,635	2,645	2,595	2,595	597,700	2,595
2006-12-07	2,650	2,650	2,605	2,620	523,000	2,620
2006-12-06	2,620	2,660	2,615	2,645	1,184,800	2,645
2006-12-05	2,590	2,625	2,590	2,610	738,700	2,610
2006-12-04	2,540	2,580	2,540	2,580	575,900	2,580
2006-12-01	2,560	2,580	2,545	2,550	394,300	2,550
2006-11-30	2,515	2,565	2,500	2,565	623,700	2,565
2006-11-29	2,505	2,525	2,495	2,515	383,400	2,515
2006-11-28	2,490	2,510	2,470	2,505	467,600	2,505
2006-11-27	2,460	2,490	2,460	2,490	729,400	2,490
2006-11-24	2,475	2,480	2,450	2,460	454,400	2,460
2006-11-22	2,500	2,510	2,470	2,480	700,200	2,480
2006-11-21	2,535	2,540	2,495	2,495	604,800	2,495
2006-11-20	2,540	2,555	2,525	2,535	566,100	2,535
2006-11-17	2,510	2,550	2,510	2,540	751,200	2,540
2006-11-16	2,525	2,545	2,495	2,495	784,500	2,495
2006-11-15	2,555	2,560	2,535	2,550	303,500	2,550
2006-11-14	2,590	2,600	2,570	2,575	788,900	2,575
2006-11-13	2,550	2,590	2,540	2,585	1,002,200	2,585
2006-11-10	2,515	2,545	2,510	2,545	1,018,000	2,545
2006-11-09	2,480	2,510	2,470	2,505	622,600	2,505
2006-11-08	2,475	2,490	2,455	2,465	602,200	2,465
2006-11-07	2,450	2,485	2,445	2,455	459,400	2,455
2006-11-06	2,430	2,455	2,420	2,445	228,200	2,445
2006-11-02	2,440	2,450	2,430	2,445	251,200	2,445
2006-11-01	2,430	2,460	2,430	2,450	250,400	2,450
2006-10-31	2,460	2,460	2,440	2,440	316,500	2,440
2006-10-30	2,435	2,475	2,435	2,440	649,100	2,440
2006-10-27	2,485	2,490	2,460	2,475	339,000	2,475
2006-10-26	2,500	2,500	2,480	2,490	227,300	2,490
2006-10-25	2,510	2,515	2,500	2,500	165,600	2,500
2006-10-24	2,525	2,525	2,505	2,505	133,800	2,505
2006-10-23	2,515	2,520	2,485	2,520	272,000	2,520
2006-10-20	2,490	2,515	2,480	2,515	453,100	2,515
2006-10-19	2,485	2,500	2,480	2,490	301,800	2,490
2006-10-18	2,490	2,500	2,470	2,475	482,400	2,475
2006-10-17	2,500	2,510	2,485	2,505	356,800	2,505
2006-10-16	2,480	2,505	2,480	2,500	305,900	2,500
2006-10-13	2,485	2,490	2,465	2,480	419,800	2,480
2006-10-12	2,485	2,495	2,465	2,470	309,700	2,470
2006-10-11	2,495	2,505	2,475	2,480	278,100	2,480
2006-10-10	2,490	2,505	2,485	2,490	332,300	2,490
2006-10-06	2,495	2,500	2,485	2,490	216,400	2,490
2006-10-05	2,495	2,500	2,485	2,500	434,500	2,500
2006-10-04	2,485	2,500	2,470	2,485	541,400	2,485
2006-10-03	2,480	2,490	2,470	2,485	225,700	2,485
2006-10-02	2,470	2,495	2,460	2,490	425,900	2,490
2006-09-29	2,450	2,475	2,445	2,470	541,500	2,470
2006-09-28	2,420	2,445	2,405	2,445	325,700	2,445
2006-09-27	2,405	2,430	2,395	2,420	374,100	2,420
2006-09-26	2,385	2,420	2,375	2,385	560,000	2,385
2006-09-25	2,440	2,455	2,360	2,420	617,600	2,420
2006-09-22	2,460	2,465	2,440	2,445	362,000	2,445
2006-09-21	2,480	2,485	2,450	2,480	536,100	2,480
2006-09-20	2,480	2,480	2,465	2,475	515,600	2,475
2006-09-19	2,480	2,490	2,470	2,475	562,700	2,475
2006-09-15	2,470	2,475	2,460	2,470	424,100	2,470
2006-09-14	2,450	2,465	2,445	2,465	366,400	2,465
2006-09-13	2,455	2,460	2,440	2,440	409,600	2,440
2006-09-12	2,440	2,450	2,435	2,450	378,600	2,450
2006-09-11	2,435	2,450	2,425	2,425	318,400	2,425
2006-09-08	2,430	2,455	2,425	2,430	917,100	2,430
2006-09-07	2,460	2,460	2,430	2,435	805,000	2,435
2006-09-06	2,480	2,480	2,465	2,465	424,000	2,465
2006-09-05	2,475	2,480	2,465	2,480	321,100	2,480
2006-09-04	2,475	2,490	2,465	2,470	735,100	2,470
2006-09-01	2,475	2,475	2,450	2,460	529,600	2,460
2006-08-31	2,455	2,490	2,455	2,475	650,700	2,475
2006-08-30	2,450	2,460	2,445	2,450	341,700	2,450
2006-08-29	2,445	2,455	2,440	2,445	483,300	2,445
2006-08-28	2,440	2,440	2,420	2,435	610,200	2,435
2006-08-25	2,395	2,440	2,395	2,435	1,011,200	2,435
2006-08-24	2,385	2,395	2,380	2,390	267,900	2,390
2006-08-23	2,395	2,395	2,375	2,385	577,700	2,385
2006-08-22	2,370	2,395	2,365	2,390	488,500	2,390
2006-08-21	2,400	2,400	2,360	2,365	1,144,800	2,365
2006-08-18	2,415	2,435	2,375	2,380	1,347,200	2,380
2006-08-17	2,460	2,465	2,405	2,410	553,400	2,410
2006-08-16	2,435	2,455	2,430	2,455	252,200	2,455
2006-08-15	2,415	2,430	2,405	2,425	304,200	2,425
2006-08-14	2,395	2,420	2,385	2,415	224,600	2,415
2006-08-11	2,395	2,400	2,390	2,395	278,100	2,395
2006-08-10	2,385	2,410	2,380	2,400	275,700	2,400
2006-08-09	2,370	2,380	2,355	2,380	438,000	2,380
2006-08-08	2,355	2,370	2,350	2,360	331,800	2,360
2006-08-07	2,385	2,385	2,350	2,350	239,300	2,350
2006-08-04	2,385	2,385	2,365	2,380	406,900	2,380
2006-08-03	2,390	2,400	2,380	2,390	325,900	2,390
2006-08-02	2,395	2,410	2,370	2,410	564,700	2,410
2006-08-01	2,400	2,405	2,380	2,380	331,700	2,380
2006-07-31	2,420	2,425	2,390	2,395	339,700	2,395
2006-07-28	2,430	2,430	2,405	2,410	191,000	2,410
2006-07-27	2,420	2,425	2,405	2,425	263,700	2,425
2006-07-26	2,430	2,440	2,405	2,410	324,600	2,410
2006-07-25	2,390	2,435	2,390	2,425	243,900	2,425
2006-07-24	2,375	2,410	2,350	2,390	474,100	2,390
2006-07-21	2,405	2,415	2,360	2,365	381,700	2,365
2006-07-20	2,400	2,425	2,380	2,405	272,200	2,405
2006-07-19	2,400	2,410	2,360	2,380	484,600	2,380
2006-07-18	2,415	2,425	2,395	2,405	318,600	2,405
2006-07-14	2,440	2,440	2,410	2,410	389,900	2,410
2006-07-13	2,455	2,455	2,430	2,440	360,100	2,440
2006-07-12	2,495	2,510	2,440	2,450	678,500	2,450
2006-07-11	2,520	2,535	2,500	2,515	379,400	2,515
2006-07-10	2,495	2,515	2,485	2,515	521,200	2,515
2006-07-07	2,495	2,505	2,480	2,485	406,000	2,485
2006-07-06	2,500	2,510	2,480	2,505	834,200	2,505
2006-07-05	2,495	2,510	2,475	2,505	1,367,100	2,505
2006-07-04	2,615	2,615	2,535	2,550	1,650,700	2,550
2006-07-03	2,620	2,640	2,605	2,610	259,100	2,610
2006-06-30	2,650	2,675	2,640	2,650	613,400	2,650
2006-06-29	2,595	2,635	2,590	2,635	483,100	2,635
2006-06-28	2,600	2,600	2,575	2,590	315,900	2,590
2006-06-27	2,575	2,595	2,555	2,595	263,400	2,595
2006-06-26	2,555	2,570	2,535	2,555	327,200	2,555
2006-06-23	2,585	2,585	2,545	2,575	253,500	2,575
2006-06-22	2,570	2,610	2,570	2,600	437,800	2,600
2006-06-21	2,570	2,600	2,550	2,555	310,600	2,555
2006-06-20	2,600	2,610	2,565	2,580	182,100	2,580
2006-06-19	2,575	2,610	2,575	2,580	304,100	2,580
2006-06-16	2,510	2,575	2,510	2,575	374,200	2,575
2006-06-15	2,485	2,510	2,475	2,505	484,200	2,505
2006-06-14	2,390	2,485	2,390	2,485	376,000	2,485
2006-06-13	2,450	2,475	2,415	2,430	373,200	2,430
2006-06-12	2,465	2,480	2,450	2,465	291,800	2,465
2006-06-09	2,470	2,510	2,450	2,485	569,700	2,485
2006-06-08	2,560	2,570	2,465	2,465	403,100	2,465
2006-06-07	2,605	2,610	2,575	2,575	240,800	2,575
2006-06-06	2,595	2,615	2,585	2,605	491,800	2,605
2006-06-05	2,600	2,610	2,565	2,585	229,600	2,585
2006-06-02	2,620	2,620	2,585	2,620	300,500	2,620
2006-06-01	2,610	2,635	2,600	2,615	313,700	2,615
2006-05-31	2,610	2,620	2,610	2,610	204,500	2,610
2006-05-30	2,610	2,630	2,610	2,620	214,500	2,620
2006-05-29	2,625	2,625	2,610	2,625	171,200	2,625
2006-05-26	2,600	2,630	2,595	2,625	385,000	2,625
2006-05-25	2,550	2,600	2,550	2,600	343,000	2,600
2006-05-24	2,525	2,595	2,520	2,590	556,300	2,590
2006-05-23	2,525	2,555	2,520	2,535	261,900	2,535
2006-05-22	2,570	2,590	2,535	2,535	246,000	2,535
2006-05-19	2,550	2,585	2,550	2,580	352,500	2,580
2006-05-18	2,560	2,580	2,545	2,565	277,900	2,565
2006-05-17	2,585	2,595	2,560	2,595	394,200	2,595
2006-05-16	2,615	2,625	2,580	2,585	398,900	2,585
2006-05-15	2,550	2,635	2,550	2,630	435,800	2,630
2006-05-12	2,620	2,620	2,560	2,565	333,900	2,565
2006-05-11	2,585	2,615	2,585	2,615	293,000	2,615
2006-05-10	2,625	2,640	2,585	2,620	412,100	2,620
2006-05-09	2,620	2,670	2,620	2,660	431,800	2,660
2006-05-08	2,645	2,670	2,620	2,625	408,100	2,625
2006-05-02	2,635	2,660	2,630	2,640	527,700	2,640
2006-05-01	2,590	2,650	2,590	2,635	373,400	2,635
2006-04-28	2,610	2,610	2,580	2,585	379,600	2,585
2006-04-27	2,585	2,640	2,585	2,610	625,300	2,610
2006-04-26	2,570	2,600	2,565	2,580	378,900	2,580
2006-04-25	2,495	2,585	2,495	2,570	729,400	2,570
2006-04-24	2,520	2,520	2,450	2,470	383,000	2,470
2006-04-21	2,505	2,525	2,495	2,520	407,400	2,520
2006-04-20	2,540	2,545	2,495	2,500	579,500	2,500
2006-04-19	2,590	2,600	2,550	2,550	304,300	2,550
2006-04-18	2,560	2,590	2,560	2,590	285,400	2,590
2006-04-17	2,580	2,585	2,550	2,555	269,500	2,555
2006-04-14	2,600	2,600	2,570	2,575	365,900	2,575
2006-04-13	2,570	2,610	2,525	2,580	541,600	2,580
2006-04-12	2,590	2,595	2,550	2,555	344,100	2,555
2006-04-11	2,580	2,590	2,555	2,575	272,900	2,575
2006-04-10	2,585	2,585	2,565	2,570	187,800	2,570
2006-04-07	2,590	2,600	2,570	2,585	352,800	2,585
2006-04-06	2,545	2,590	2,545	2,590	390,300	2,590
2006-04-05	2,525	2,560	2,525	2,540	313,200	2,540
2006-04-04	2,540	2,550	2,520	2,525	362,400	2,525
2006-04-03	2,465	2,525	2,460	2,520	424,000	2,520
2006-03-31	2,515	2,515	2,460	2,460	354,900	2,460
2006-03-30	2,510	2,525	2,505	2,510	263,200	2,510
2006-03-29	2,510	2,515	2,500	2,505	210,700	2,505
2006-03-28	2,500	2,520	2,495	2,510	390,200	2,510
2006-03-27	2,530	2,540	2,525	2,535	566,900	2,535
2006-03-24	2,525	2,540	2,525	2,535	420,000	2,535
2006-03-23	2,575	2,575	2,530	2,535	558,700	2,535
2006-03-22	2,570	2,575	2,555	2,560	290,600	2,560
2006-03-20	2,550	2,585	2,550	2,585	205,000	2,585
2006-03-17	2,555	2,555	2,535	2,550	417,000	2,550
2006-03-16	2,555	2,555	2,530	2,535	376,200	2,535
2006-03-15	2,545	2,560	2,540	2,555	215,500	2,555
2006-03-14	2,540	2,550	2,530	2,535	162,100	2,535
2006-03-13	2,550	2,570	2,530	2,540	335,700	2,540
2006-03-10	2,575	2,575	2,540	2,540	625,000	2,540
2006-03-09	2,535	2,585	2,535	2,575	312,800	2,575
2006-03-08	2,570	2,575	2,530	2,555	527,200	2,555
2006-03-07	2,600	2,605	2,555	2,570	717,400	2,570
2006-03-06	2,640	2,640	2,605	2,615	489,000	2,615
2006-03-03	2,625	2,650	2,610	2,635	679,600	2,635
2006-03-02	2,610	2,640	2,600	2,625	779,300	2,625
2006-03-01	2,625	2,630	2,610	2,615	328,400	2,615
2006-02-28	2,615	2,640	2,590	2,625	599,100	2,625
2006-02-27	2,585	2,620	2,585	2,620	620,800	2,620
2006-02-24	2,585	2,600	2,575	2,600	213,500	2,600
2006-02-23	2,570	2,590	2,565	2,575	233,900	2,575
2006-02-22	2,570	2,580	2,560	2,565	230,800	2,565
2006-02-21	2,555	2,570	2,550	2,570	259,800	2,570
2006-02-20	2,555	2,580	2,550	2,550	227,600	2,550
2006-02-17	2,570	2,590	2,560	2,565	426,400	2,565
2006-02-16	2,545	2,580	2,535	2,570	380,500	2,570
2006-02-15	2,530	2,545	2,525	2,540	268,400	2,540
2006-02-14	2,545	2,560	2,530	2,535	283,600	2,535
2006-02-13	2,550	2,565	2,530	2,545	245,800	2,545
2006-02-10	2,565	2,580	2,530	2,550	385,100	2,550
2006-02-09	2,570	2,580	2,560	2,580	334,600	2,580
2006-02-08	2,555	2,560	2,540	2,540	257,400	2,540
2006-02-07	2,540	2,585	2,535	2,580	225,700	2,580
2006-02-06	2,530	2,550	2,495	2,525	638,600	2,525
2006-02-03	2,595	2,595	2,535	2,550	522,900	2,550
2006-02-02	2,565	2,615	2,565	2,610	529,800	2,610
2006-02-01	2,565	2,590	2,560	2,565	297,700	2,565
2006-01-31	2,580	2,610	2,570	2,575	512,700	2,575
2006-01-30	2,575	2,595	2,570	2,580	484,300	2,580
2006-01-27	2,535	2,570	2,535	2,570	338,900	2,570
2006-01-26	2,510	2,540	2,510	2,530	395,800	2,530
2006-01-25	2,505	2,510	2,495	2,505	301,400	2,505
2006-01-24	2,505	2,510	2,490	2,505	477,300	2,505
2006-01-23	2,480	2,520	2,470	2,500	607,700	2,500
2006-01-20	2,465	2,500	2,465	2,480	500,200	2,480
2006-01-19	2,400	2,460	2,400	2,460	461,300	2,460
2006-01-18	2,450	2,465	2,390	2,400	857,200	2,400
2006-01-17	2,415	2,475	2,415	2,440	716,000	2,440
2006-01-16	2,405	2,420	2,385	2,410	406,800	2,410
2006-01-13	2,405	2,415	2,400	2,405	357,800	2,405
2006-01-12	2,390	2,415	2,385	2,400	417,000	2,400
2006-01-11	2,375	2,390	2,365	2,390	318,400	2,390
2006-01-10	2,380	2,380	2,355	2,355	352,600	2,355
2006-01-06	2,360	2,390	2,360	2,375	639,200	2,375
2006-01-05	2,340	2,365	2,340	2,350	376,700	2,350
2006-01-04	2,335	2,340	2,330	2,335	129,800	2,335

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