9505 北陸電力(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,360	2,360	2,310	2,330	252,900	2,330
2007-12-27	2,385	2,390	2,355	2,360	343,800	2,360
2007-12-26	2,400	2,405	2,385	2,385	178,100	2,385
2007-12-25	2,430	2,430	2,385	2,400	305,100	2,400
2007-12-21	2,435	2,435	2,400	2,415	509,900	2,415
2007-12-20	2,435	2,435	2,390	2,435	516,100	2,435
2007-12-19	2,480	2,480	2,430	2,430	974,600	2,430
2007-12-18	2,470	2,495	2,440	2,495	433,900	2,495
2007-12-17	2,475	2,510	2,460	2,480	483,000	2,480
2007-12-14	2,490	2,510	2,465	2,485	665,000	2,485
2007-12-13	2,510	2,515	2,470	2,470	682,700	2,470
2007-12-12	2,555	2,560	2,515	2,540	538,700	2,540
2007-12-11	2,585	2,605	2,585	2,595	446,800	2,595
2007-12-10	2,600	2,620	2,580	2,585	574,600	2,585
2007-12-07	2,640	2,665	2,615	2,630	415,900	2,630
2007-12-06	2,660	2,665	2,615	2,640	496,900	2,640
2007-12-05	2,600	2,660	2,595	2,655	693,800	2,655
2007-12-04	2,555	2,600	2,555	2,585	501,500	2,585
2007-12-03	2,585	2,595	2,515	2,550	806,000	2,550
2007-11-30	2,625	2,635	2,520	2,585	2,531,000	2,585
2007-11-29	2,595	2,625	2,590	2,615	932,600	2,615
2007-11-28	2,560	2,590	2,520	2,590	847,500	2,590
2007-11-27	2,510	2,565	2,435	2,565	984,200	2,565
2007-11-26	2,480	2,560	2,475	2,510	689,100	2,510
2007-11-22	2,450	2,500	2,450	2,460	567,700	2,460
2007-11-21	2,440	2,485	2,435	2,455	591,800	2,455
2007-11-20	2,425	2,430	2,390	2,430	691,000	2,430
2007-11-19	2,395	2,445	2,395	2,415	656,500	2,415
2007-11-16	2,340	2,390	2,320	2,390	519,600	2,390
2007-11-15	2,315	2,360	2,310	2,335	678,500	2,335
2007-11-14	2,265	2,335	2,250	2,315	487,400	2,315
2007-11-13	2,270	2,290	2,250	2,250	375,500	2,250
2007-11-12	2,295	2,335	2,285	2,305	375,800	2,305
2007-11-09	2,350	2,385	2,335	2,335	387,900	2,335
2007-11-08	2,400	2,420	2,315	2,350	1,018,600	2,350
2007-11-07	2,490	2,495	2,455	2,470	725,500	2,470
2007-11-06	2,435	2,495	2,435	2,470	860,400	2,470
2007-11-05	2,415	2,440	2,390	2,430	515,900	2,430
2007-11-02	2,410	2,445	2,390	2,420	665,900	2,420
2007-11-01	2,400	2,435	2,365	2,420	660,900	2,420
2007-10-31	2,340	2,410	2,325	2,410	661,600	2,410
2007-10-30	2,330	2,365	2,305	2,340	651,500	2,340
2007-10-29	2,240	2,320	2,240	2,315	475,200	2,315
2007-10-26	2,250	2,255	2,230	2,240	406,200	2,240
2007-10-25	2,255	2,285	2,230	2,250	303,000	2,250
2007-10-24	2,275	2,300	2,255	2,280	387,000	2,280
2007-10-23	2,260	2,285	2,230	2,260	292,100	2,260
2007-10-22	2,240	2,290	2,205	2,255	442,800	2,255
2007-10-19	2,265	2,265	2,235	2,240	449,400	2,240
2007-10-18	2,255	2,280	2,240	2,270	410,000	2,270
2007-10-17	2,285	2,290	2,245	2,275	517,900	2,275
2007-10-16	2,300	2,315	2,275	2,275	411,700	2,275
2007-10-15	2,320	2,325	2,280	2,295	261,300	2,295
2007-10-12	2,320	2,345	2,300	2,305	331,200	2,305
2007-10-11	2,315	2,335	2,285	2,315	451,100	2,315
2007-10-10	2,345	2,345	2,320	2,320	302,800	2,320
2007-10-09	2,345	2,360	2,325	2,340	453,200	2,340
2007-10-05	2,300	2,360	2,300	2,330	675,100	2,330
2007-10-04	2,290	2,305	2,275	2,290	406,000	2,290
2007-10-03	2,285	2,290	2,270	2,285	347,800	2,285
2007-10-02	2,265	2,285	2,260	2,275	353,100	2,275
2007-10-01	2,245	2,265	2,225	2,250	328,800	2,250
2007-09-28	2,250	2,255	2,215	2,245	714,400	2,245
2007-09-27	2,245	2,280	2,235	2,270	459,400	2,270
2007-09-26	2,255	2,255	2,205	2,240	462,700	2,240
2007-09-25	2,215	2,255	2,215	2,250	407,400	2,250
2007-09-21	2,240	2,250	2,200	2,235	660,300	2,235
2007-09-20	2,300	2,300	2,225	2,245	522,600	2,245
2007-09-19	2,275	2,310	2,270	2,300	464,700	2,300
2007-09-18	2,290	2,300	2,250	2,250	527,600	2,250
2007-09-14	2,300	2,310	2,275	2,290	648,200	2,290
2007-09-13	2,350	2,350	2,315	2,315	239,500	2,315
2007-09-12	2,345	2,355	2,335	2,345	287,400	2,345
2007-09-11	2,350	2,350	2,315	2,325	264,800	2,325
2007-09-10	2,310	2,355	2,310	2,350	278,600	2,350
2007-09-07	2,320	2,340	2,315	2,325	403,700	2,325
2007-09-06	2,330	2,340	2,290	2,325	602,700	2,325
2007-09-05	2,385	2,385	2,325	2,330	697,700	2,330
2007-09-04	2,385	2,410	2,375	2,400	554,200	2,400
2007-09-03	2,330	2,385	2,330	2,380	391,300	2,380
2007-08-31	2,365	2,365	2,320	2,345	781,900	2,345
2007-08-30	2,370	2,370	2,345	2,360	275,300	2,360
2007-08-29	2,365	2,375	2,325	2,355	536,600	2,355
2007-08-28	2,385	2,405	2,370	2,375	364,700	2,375
2007-08-27	2,365	2,410	2,365	2,385	280,400	2,385
2007-08-24	2,360	2,380	2,335	2,370	375,800	2,370
2007-08-23	2,360	2,395	2,355	2,380	344,300	2,380
2007-08-22	2,390	2,415	2,350	2,355	484,400	2,355
2007-08-21	2,340	2,390	2,335	2,385	539,700	2,385
2007-08-20	2,395	2,405	2,330	2,340	979,500	2,340
2007-08-17	2,400	2,460	2,360	2,410	947,200	2,410
2007-08-16	2,315	2,405	2,270	2,385	992,500	2,385
2007-08-15	2,400	2,410	2,350	2,355	612,600	2,355
2007-08-14	2,395	2,400	2,355	2,400	512,900	2,400
2007-08-13	2,420	2,450	2,365	2,395	1,193,400	2,395
2007-08-10	2,490	2,550	2,460	2,495	2,089,900	2,495
2007-08-09	2,430	2,545	2,405	2,485	2,214,800	2,485
2007-08-08	2,285	2,355	2,240	2,355	940,900	2,355
2007-08-07	2,275	2,290	2,250	2,275	419,500	2,275
2007-08-06	2,230	2,275	2,215	2,275	539,300	2,275
2007-08-03	2,285	2,285	2,230	2,250	643,700	2,250
2007-08-02	2,245	2,290	2,200	2,280	1,129,200	2,280
2007-08-01	2,220	2,265	2,205	2,240	684,300	2,240
2007-07-31	2,270	2,270	2,210	2,240	659,300	2,240
2007-07-30	2,210	2,275	2,160	2,230	1,115,300	2,230
2007-07-27	2,205	2,235	2,185	2,205	701,400	2,205
2007-07-26	2,280	2,280	2,220	2,220	486,400	2,220
2007-07-25	2,250	2,275	2,230	2,265	677,800	2,265
2007-07-24	2,270	2,300	2,265	2,290	605,400	2,290
2007-07-23	2,325	2,330	2,250	2,250	814,200	2,250
2007-07-20	2,355	2,370	2,325	2,330	399,200	2,330
2007-07-19	2,320	2,375	2,310	2,345	636,500	2,345
2007-07-18	2,335	2,350	2,320	2,325	407,200	2,325
2007-07-17	2,350	2,355	2,320	2,345	516,300	2,345
2007-07-13	2,340	2,345	2,320	2,320	540,900	2,320
2007-07-12	2,330	2,355	2,310	2,320	643,100	2,320
2007-07-11	2,360	2,365	2,320	2,325	807,000	2,325
2007-07-10	2,370	2,375	2,355	2,360	278,800	2,360
2007-07-09	2,385	2,395	2,360	2,365	557,500	2,365
2007-07-06	2,430	2,435	2,380	2,385	362,700	2,385
2007-07-05	2,415	2,455	2,415	2,425	600,600	2,425
2007-07-04	2,380	2,420	2,380	2,410	538,200	2,410
2007-07-03	2,355	2,380	2,340	2,380	753,400	2,380
2007-07-02	2,385	2,385	2,345	2,350	917,700	2,350
2007-06-29	2,340	2,400	2,330	2,385	1,168,800	2,385
2007-06-28	2,350	2,365	2,325	2,335	856,900	2,335
2007-06-27	2,365	2,365	2,335	2,340	569,400	2,340
2007-06-26	2,385	2,385	2,325	2,375	1,504,100	2,375
2007-06-25	2,390	2,405	2,380	2,380	419,800	2,380
2007-06-22	2,410	2,415	2,380	2,385	501,300	2,385
2007-06-21	2,420	2,435	2,410	2,425	457,700	2,425
2007-06-20	2,400	2,435	2,400	2,435	820,100	2,435
2007-06-19	2,445	2,445	2,395	2,400	437,900	2,400
2007-06-18	2,435	2,445	2,420	2,445	726,300	2,445
2007-06-15	2,420	2,435	2,410	2,420	647,200	2,420
2007-06-14	2,415	2,420	2,395	2,410	491,200	2,410
2007-06-13	2,400	2,410	2,390	2,400	886,700	2,400
2007-06-12	2,455	2,470	2,405	2,410	558,000	2,410
2007-06-11	2,460	2,480	2,445	2,460	438,200	2,460
2007-06-08	2,490	2,495	2,430	2,445	993,100	2,445
2007-06-07	2,505	2,520	2,480	2,490	851,500	2,490
2007-06-06	2,535	2,540	2,500	2,505	668,200	2,505
2007-06-05	2,565	2,580	2,535	2,540	672,800	2,540
2007-06-04	2,595	2,595	2,550	2,560	445,300	2,560
2007-06-01	2,600	2,610	2,570	2,570	448,300	2,570
2007-05-31	2,570	2,580	2,550	2,575	676,100	2,575
2007-05-30	2,550	2,570	2,510	2,555	719,300	2,555
2007-05-29	2,505	2,565	2,495	2,545	489,000	2,545
2007-05-28	2,495	2,510	2,485	2,490	641,700	2,490
2007-05-25	2,545	2,545	2,480	2,485	916,900	2,485
2007-05-24	2,585	2,595	2,540	2,550	841,000	2,550
2007-05-23	2,605	2,630	2,570	2,580	588,200	2,580
2007-05-22	2,605	2,610	2,565	2,595	411,200	2,595
2007-05-21	2,595	2,615	2,585	2,605	409,800	2,605
2007-05-18	2,580	2,585	2,540	2,550	332,000	2,550
2007-05-17	2,645	2,650	2,575	2,580	732,300	2,580
2007-05-16	2,620	2,665	2,620	2,645	575,800	2,645
2007-05-15	2,600	2,645	2,590	2,600	664,600	2,600
2007-05-14	2,595	2,665	2,570	2,630	844,300	2,630
2007-05-11	2,600	2,610	2,535	2,595	1,017,200	2,595
2007-05-10	2,620	2,630	2,600	2,600	827,600	2,600
2007-05-09	2,670	2,690	2,625	2,630	702,600	2,630
2007-05-08	2,695	2,700	2,655	2,665	368,300	2,665
2007-05-07	2,695	2,720	2,690	2,700	401,700	2,700
2007-05-02	2,675	2,685	2,655	2,670	557,200	2,670
2007-05-01	2,725	2,740	2,675	2,675	630,000	2,675
2007-04-27	2,750	2,780	2,705	2,725	588,600	2,725
2007-04-26	2,790	2,790	2,755	2,760	393,700	2,760
2007-04-25	2,800	2,800	2,740	2,775	682,300	2,775
2007-04-24	2,775	2,810	2,750	2,795	905,700	2,795
2007-04-23	2,790	2,810	2,770	2,770	1,410,500	2,770
2007-04-20	2,675	2,680	2,655	2,675	561,000	2,675
2007-04-19	2,730	2,730	2,660	2,685	595,600	2,685
2007-04-18	2,690	2,745	2,685	2,725	827,300	2,725
2007-04-17	2,715	2,715	2,665	2,680	531,600	2,680
2007-04-16	2,685	2,715	2,680	2,700	468,100	2,700
2007-04-13	2,685	2,690	2,655	2,655	366,400	2,655
2007-04-12	2,690	2,695	2,650	2,665	488,600	2,665
2007-04-11	2,680	2,715	2,670	2,690	579,900	2,690
2007-04-10	2,680	2,690	2,650	2,675	422,100	2,675
2007-04-09	2,665	2,700	2,665	2,685	601,700	2,685
2007-04-06	2,655	2,710	2,640	2,645	722,600	2,645
2007-04-05	2,705	2,710	2,640	2,655	824,900	2,655
2007-04-04	2,715	2,745	2,680	2,695	1,301,400	2,695
2007-04-03	2,625	2,665	2,600	2,640	1,212,800	2,640
2007-04-02	2,630	2,675	2,585	2,590	1,803,000	2,590
2007-03-30	2,720	2,720	2,605	2,605	1,617,800	2,605
2007-03-29	2,705	2,755	2,685	2,725	1,668,400	2,725
2007-03-28	2,820	2,865	2,755	2,785	1,243,200	2,785
2007-03-27	2,850	2,865	2,835	2,860	803,800	2,860
2007-03-26	2,970	2,975	2,925	2,935	524,200	2,935
2007-03-23	2,980	3,010	2,950	2,990	811,600	2,990
2007-03-22	2,965	2,985	2,930	2,975	766,100	2,975
2007-03-20	2,850	2,915	2,850	2,890	1,200,800	2,890
2007-03-19	2,875	2,885	2,815	2,830	2,439,100	2,830
2007-03-16	2,935	2,970	2,900	2,925	1,878,100	2,925
2007-03-15	3,000	3,050	2,985	3,020	632,900	3,020
2007-03-14	3,050	3,050	2,980	2,980	607,300	2,980
2007-03-13	3,070	3,130	3,070	3,070	593,700	3,070
2007-03-12	3,060	3,080	3,040	3,060	271,900	3,060
2007-03-09	3,050	3,060	3,020	3,040	599,400	3,040
2007-03-08	2,985	3,070	2,980	3,070	542,600	3,070
2007-03-07	2,980	3,020	2,965	2,990	599,100	2,990
2007-03-06	2,900	2,950	2,850	2,940	672,200	2,940
2007-03-05	2,950	2,955	2,910	2,915	646,000	2,915
2007-03-02	3,010	3,040	2,960	2,960	848,700	2,960
2007-03-01	3,030	3,040	2,980	3,010	409,000	3,010
2007-02-28	2,990	3,040	2,970	3,010	787,800	3,010
2007-02-27	3,080	3,160	3,070	3,110	656,900	3,110
2007-02-26	3,040	3,090	3,040	3,060	428,900	3,060
2007-02-23	3,020	3,060	3,000	3,050	467,200	3,050
2007-02-22	3,020	3,040	2,980	3,010	599,600	3,010
2007-02-21	3,060	3,080	3,000	3,040	577,000	3,040
2007-02-20	3,020	3,080	2,960	3,060	961,100	3,060
2007-02-19	3,020	3,050	3,000	3,020	664,900	3,020
2007-02-16	3,110	3,120	3,050	3,070	866,800	3,070
2007-02-15	3,140	3,180	3,100	3,130	936,800	3,130
2007-02-14	3,170	3,210	3,140	3,140	347,100	3,140
2007-02-13	3,140	3,210	3,120	3,190	869,600	3,190
2007-02-09	3,110	3,210	3,080	3,160	1,021,500	3,160
2007-02-08	3,180	3,250	3,110	3,120	1,151,200	3,120
2007-02-07	3,140	3,230	3,120	3,190	1,850,100	3,190
2007-02-06	3,020	3,120	3,010	3,110	1,425,300	3,110
2007-02-05	3,000	3,010	2,960	2,995	1,217,000	2,995
2007-02-02	2,955	3,030	2,955	3,030	1,337,100	3,030
2007-02-01	2,820	2,935	2,815	2,935	1,111,600	2,935
2007-01-31	2,860	2,860	2,800	2,815	507,800	2,815
2007-01-30	2,895	2,910	2,850	2,855	512,000	2,855
2007-01-29	2,820	2,910	2,820	2,890	830,600	2,890
2007-01-26	2,760	2,860	2,755	2,845	1,225,600	2,845
2007-01-25	2,735	2,800	2,735	2,750	1,048,900	2,750
2007-01-24	2,685	2,735	2,670	2,715	1,050,800	2,715
2007-01-23	2,655	2,665	2,640	2,650	287,000	2,650
2007-01-22	2,635	2,660	2,635	2,650	354,700	2,650
2007-01-19	2,645	2,650	2,625	2,625	309,700	2,625
2007-01-18	2,650	2,655	2,635	2,640	510,100	2,640
2007-01-17	2,690	2,695	2,615	2,650	639,500	2,650
2007-01-16	2,710	2,710	2,685	2,690	394,500	2,690
2007-01-15	2,685	2,720	2,685	2,705	429,200	2,705
2007-01-12	2,655	2,725	2,655	2,695	473,800	2,695
2007-01-11	2,685	2,720	2,635	2,650	460,100	2,650
2007-01-10	2,730	2,735	2,675	2,685	557,900	2,685
2007-01-09	2,725	2,760	2,705	2,745	390,400	2,745
2007-01-05	2,745	2,745	2,715	2,725	515,400	2,725
2007-01-04	2,730	2,755	2,720	2,755	290,600	2,755

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