9505 北陸電力(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,525	2,550	2,515	2,550	168,900	2,550
2008-12-29	2,500	2,550	2,495	2,550	187,000	2,550
2008-12-26	2,535	2,545	2,485	2,520	126,000	2,520
2008-12-25	2,540	2,540	2,510	2,530	102,800	2,530
2008-12-24	2,545	2,545	2,505	2,535	262,000	2,535
2008-12-22	2,505	2,550	2,500	2,540	275,400	2,540
2008-12-19	2,515	2,540	2,480	2,485	314,600	2,485
2008-12-18	2,565	2,570	2,495	2,510	375,400	2,510
2008-12-17	2,495	2,550	2,480	2,550	666,400	2,550
2008-12-16	2,520	2,550	2,450	2,455	572,400	2,455
2008-12-15	2,550	2,595	2,545	2,560	581,200	2,560
2008-12-12	2,545	2,565	2,480	2,545	865,100	2,545
2008-12-11	2,465	2,545	2,440	2,540	1,038,800	2,540
2008-12-10	2,500	2,500	2,415	2,425	577,900	2,425
2008-12-09	2,515	2,520	2,455	2,495	643,500	2,495
2008-12-08	2,520	2,535	2,510	2,515	472,700	2,515
2008-12-05	2,485	2,520	2,480	2,495	743,700	2,495
2008-12-04	2,435	2,480	2,430	2,470	725,900	2,470
2008-12-03	2,425	2,450	2,400	2,445	621,900	2,445
2008-12-02	2,420	2,465	2,405	2,405	594,700	2,405
2008-12-01	2,425	2,450	2,400	2,415	540,200	2,415
2008-11-28	2,500	2,500	2,420	2,425	671,500	2,425
2008-11-27	2,500	2,525	2,455	2,490	493,900	2,490
2008-11-26	2,485	2,535	2,485	2,515	575,600	2,515
2008-11-25	2,550	2,565	2,495	2,565	932,100	2,565
2008-11-21	2,500	2,525	2,450	2,515	541,400	2,515
2008-11-20	2,560	2,565	2,505	2,545	561,800	2,545
2008-11-19	2,535	2,560	2,515	2,560	581,400	2,560
2008-11-18	2,500	2,550	2,480	2,510	638,500	2,510
2008-11-17	2,425	2,520	2,420	2,480	511,300	2,480
2008-11-14	2,525	2,530	2,420	2,465	508,700	2,465
2008-11-13	2,410	2,525	2,400	2,485	526,700	2,485
2008-11-12	2,550	2,560	2,460	2,490	735,500	2,490
2008-11-11	2,610	2,645	2,580	2,580	423,300	2,580
2008-11-10	2,650	2,665	2,610	2,635	438,600	2,635
2008-11-07	2,650	2,670	2,615	2,650	601,500	2,650
2008-11-06	2,620	2,670	2,595	2,665	560,200	2,665
2008-11-05	2,650	2,660	2,585	2,660	491,900	2,660
2008-11-04	2,625	2,635	2,550	2,590	418,200	2,590
2008-10-31	2,675	2,685	2,585	2,585	552,400	2,585
2008-10-30	2,665	2,690	2,605	2,680	956,300	2,680
2008-10-29	2,645	2,665	2,545	2,660	605,100	2,660
2008-10-28	2,490	2,640	2,490	2,640	689,600	2,640
2008-10-27	2,580	2,635	2,510	2,535	659,000	2,535
2008-10-24	2,605	2,645	2,560	2,620	428,900	2,620
2008-10-23	2,525	2,650	2,480	2,645	553,200	2,645
2008-10-22	2,670	2,670	2,580	2,585	584,100	2,585
2008-10-21	2,650	2,675	2,615	2,665	558,800	2,665
2008-10-20	2,595	2,630	2,530	2,605	730,000	2,605
2008-10-17	2,510	2,550	2,500	2,515	965,700	2,515
2008-10-16	2,390	2,505	2,320	2,390	752,800	2,390
2008-10-15	2,285	2,450	2,285	2,430	575,700	2,430
2008-10-14	2,340	2,390	2,330	2,365	1,018,400	2,365
2008-10-10	2,380	2,400	2,210	2,285	1,112,100	2,285
2008-10-09	2,500	2,520	2,370	2,425	687,600	2,425
2008-10-08	2,455	2,560	2,435	2,465	970,300	2,465
2008-10-07	2,450	2,505	2,415	2,460	775,100	2,460
2008-10-06	2,550	2,590	2,495	2,510	543,900	2,510
2008-10-03	2,585	2,615	2,555	2,565	621,300	2,565
2008-10-02	2,635	2,660	2,600	2,645	459,100	2,645
2008-10-01	2,585	2,635	2,570	2,620	508,400	2,620
2008-09-30	2,510	2,560	2,495	2,545	439,100	2,545
2008-09-29	2,605	2,620	2,580	2,590	412,300	2,590
2008-09-26	2,605	2,625	2,565	2,605	345,800	2,605
2008-09-25	2,570	2,595	2,545	2,580	462,100	2,580
2008-09-24	2,660	2,690	2,560	2,575	735,300	2,575
2008-09-22	2,675	2,675	2,620	2,630	623,600	2,630
2008-09-19	2,625	2,655	2,605	2,655	853,300	2,655
2008-09-18	2,505	2,600	2,505	2,585	788,100	2,585
2008-09-17	2,605	2,630	2,525	2,585	1,019,600	2,585
2008-09-16	2,500	2,600	2,470	2,590	945,600	2,590
2008-09-12	2,560	2,590	2,510	2,515	732,500	2,515
2008-09-11	2,560	2,590	2,545	2,575	336,300	2,575
2008-09-10	2,555	2,630	2,555	2,585	472,600	2,585
2008-09-09	2,635	2,640	2,575	2,585	450,100	2,585
2008-09-08	2,675	2,710	2,615	2,640	496,700	2,640
2008-09-05	2,645	2,690	2,635	2,675	727,500	2,675
2008-09-04	2,695	2,740	2,685	2,685	591,600	2,685
2008-09-03	2,665	2,745	2,665	2,735	843,600	2,735
2008-09-02	2,650	2,700	2,635	2,660	407,600	2,660
2008-09-01	2,680	2,700	2,670	2,670	351,900	2,670
2008-08-29	2,670	2,730	2,665	2,720	718,900	2,720
2008-08-28	2,635	2,650	2,620	2,650	247,600	2,650
2008-08-27	2,610	2,650	2,600	2,630	275,600	2,630
2008-08-26	2,620	2,625	2,580	2,620	247,600	2,620
2008-08-25	2,630	2,655	2,610	2,615	259,600	2,615
2008-08-22	2,565	2,600	2,545	2,600	345,300	2,600
2008-08-21	2,570	2,610	2,550	2,595	455,000	2,595
2008-08-20	2,600	2,600	2,565	2,580	321,900	2,580
2008-08-19	2,605	2,630	2,550	2,615	538,400	2,615
2008-08-18	2,625	2,670	2,595	2,605	573,500	2,605
2008-08-15	2,580	2,640	2,560	2,615	624,700	2,615
2008-08-14	2,610	2,655	2,600	2,625	625,200	2,625
2008-08-13	2,595	2,630	2,550	2,605	452,300	2,605
2008-08-12	2,620	2,620	2,570	2,585	549,500	2,585
2008-08-11	2,580	2,640	2,575	2,600	504,200	2,600
2008-08-08	2,600	2,630	2,585	2,610	234,400	2,610
2008-08-07	2,625	2,630	2,575	2,605	527,800	2,605
2008-08-06	2,680	2,685	2,625	2,665	648,100	2,665
2008-08-05	2,685	2,725	2,665	2,675	713,700	2,675
2008-08-04	2,645	2,730	2,625	2,705	1,153,300	2,705
2008-08-01	2,595	2,635	2,570	2,635	866,600	2,635
2008-07-31	2,635	2,650	2,620	2,640	1,041,500	2,640
2008-07-30	2,595	2,630	2,590	2,630	375,800	2,630
2008-07-29	2,600	2,610	2,555	2,610	473,500	2,610
2008-07-28	2,600	2,620	2,580	2,610	523,200	2,610
2008-07-25	2,575	2,620	2,560	2,595	651,500	2,595
2008-07-24	2,510	2,580	2,510	2,575	761,700	2,575
2008-07-23	2,495	2,545	2,470	2,495	619,100	2,495
2008-07-22	2,465	2,490	2,435	2,490	328,300	2,490
2008-07-18	2,500	2,510	2,435	2,440	356,200	2,440
2008-07-17	2,490	2,495	2,460	2,480	514,300	2,480
2008-07-16	2,500	2,520	2,460	2,480	561,600	2,480
2008-07-15	2,500	2,510	2,450	2,500	450,200	2,500
2008-07-14	2,545	2,580	2,520	2,525	490,800	2,525
2008-07-11	2,550	2,590	2,535	2,570	387,900	2,570
2008-07-10	2,565	2,590	2,530	2,570	560,400	2,570
2008-07-09	2,565	2,595	2,540	2,545	809,800	2,545
2008-07-08	2,525	2,575	2,520	2,545	469,200	2,545
2008-07-07	2,525	2,550	2,490	2,505	416,900	2,505
2008-07-04	2,485	2,530	2,460	2,530	556,300	2,530
2008-07-03	2,565	2,575	2,490	2,515	721,100	2,515
2008-07-02	2,580	2,590	2,505	2,570	646,800	2,570
2008-07-01	2,535	2,595	2,535	2,580	714,600	2,580
2008-06-30	2,505	2,560	2,485	2,525	965,500	2,525
2008-06-27	2,430	2,510	2,425	2,510	577,100	2,510
2008-06-26	2,475	2,490	2,455	2,465	428,000	2,465
2008-06-25	2,425	2,480	2,405	2,470	503,900	2,470
2008-06-24	2,415	2,435	2,385	2,420	426,800	2,420
2008-06-23	2,390	2,440	2,370	2,430	503,400	2,430
2008-06-20	2,455	2,465	2,405	2,405	1,264,200	2,405
2008-06-19	2,520	2,535	2,480	2,495	340,400	2,495
2008-06-18	2,550	2,560	2,525	2,545	504,000	2,545
2008-06-17	2,535	2,550	2,520	2,550	853,300	2,550
2008-06-16	2,520	2,540	2,495	2,535	880,900	2,535
2008-06-13	2,485	2,520	2,480	2,510	709,900	2,510
2008-06-12	2,470	2,510	2,465	2,500	604,400	2,500
2008-06-11	2,500	2,525	2,490	2,510	400,900	2,510
2008-06-10	2,495	2,515	2,485	2,510	327,800	2,510
2008-06-09	2,500	2,545	2,490	2,505	354,800	2,505
2008-06-06	2,575	2,580	2,525	2,540	650,400	2,540
2008-06-05	2,525	2,575	2,525	2,560	967,800	2,560
2008-06-04	2,480	2,525	2,475	2,520	621,700	2,520
2008-06-03	2,495	2,505	2,470	2,485	595,500	2,485
2008-06-02	2,505	2,515	2,465	2,490	639,100	2,490
2008-05-30	2,445	2,520	2,440	2,520	2,348,100	2,520
2008-05-29	2,430	2,435	2,400	2,420	765,900	2,420
2008-05-28	2,470	2,475	2,410	2,430	940,000	2,430
2008-05-27	2,480	2,515	2,445	2,490	840,100	2,490
2008-05-26	2,475	2,480	2,455	2,475	608,800	2,475
2008-05-23	2,435	2,525	2,435	2,495	729,700	2,495
2008-05-22	2,465	2,470	2,430	2,455	522,400	2,455
2008-05-21	2,525	2,530	2,470	2,480	573,700	2,480
2008-05-20	2,495	2,525	2,490	2,520	384,100	2,520
2008-05-19	2,500	2,505	2,490	2,490	339,100	2,490
2008-05-16	2,495	2,505	2,470	2,475	337,900	2,475
2008-05-15	2,445	2,505	2,440	2,495	584,600	2,495
2008-05-14	2,435	2,445	2,410	2,445	447,900	2,445
2008-05-13	2,445	2,465	2,435	2,445	321,900	2,445
2008-05-12	2,450	2,470	2,435	2,445	299,700	2,445
2008-05-09	2,465	2,505	2,465	2,470	295,800	2,470
2008-05-08	2,505	2,520	2,480	2,480	602,900	2,480
2008-05-07	2,475	2,510	2,475	2,500	398,400	2,500
2008-05-02	2,460	2,490	2,450	2,490	582,000	2,490
2008-05-01	2,500	2,505	2,450	2,455	563,900	2,455
2008-04-30	2,515	2,520	2,475	2,510	672,500	2,510
2008-04-28	2,500	2,520	2,460	2,490	659,000	2,490
2008-04-25	2,425	2,500	2,425	2,495	711,100	2,495
2008-04-24	2,460	2,465	2,435	2,445	467,400	2,445
2008-04-23	2,505	2,505	2,445	2,460	949,500	2,460
2008-04-22	2,450	2,515	2,450	2,510	586,700	2,510
2008-04-21	2,495	2,495	2,435	2,440	1,183,600	2,440
2008-04-18	2,530	2,535	2,470	2,500	815,300	2,500
2008-04-17	2,570	2,575	2,520	2,540	752,400	2,540
2008-04-16	2,545	2,565	2,535	2,560	515,200	2,560
2008-04-15	2,545	2,545	2,510	2,545	574,200	2,545
2008-04-14	2,525	2,535	2,490	2,525	816,300	2,525
2008-04-11	2,550	2,560	2,520	2,560	573,700	2,560
2008-04-10	2,510	2,555	2,505	2,545	1,661,800	2,545
2008-04-09	2,480	2,515	2,470	2,500	447,400	2,500
2008-04-08	2,490	2,535	2,470	2,495	538,300	2,495
2008-04-07	2,535	2,550	2,500	2,525	1,019,600	2,525
2008-04-04	2,510	2,525	2,485	2,505	432,300	2,505
2008-04-03	2,470	2,510	2,460	2,505	626,800	2,505
2008-04-02	2,450	2,480	2,430	2,460	516,000	2,460
2008-04-01	2,330	2,425	2,315	2,420	576,100	2,420
2008-03-31	2,405	2,430	2,305	2,350	658,600	2,350
2008-03-28	2,395	2,425	2,370	2,405	557,400	2,405
2008-03-27	2,360	2,400	2,335	2,385	542,700	2,385
2008-03-26	2,305	2,375	2,305	2,370	713,700	2,370
2008-03-25	2,345	2,360	2,330	2,340	450,800	2,340
2008-03-24	2,315	2,380	2,305	2,330	500,700	2,330
2008-03-21	2,290	2,310	2,280	2,305	448,200	2,305
2008-03-19	2,300	2,305	2,230	2,270	834,600	2,270
2008-03-18	2,240	2,285	2,225	2,280	832,700	2,280
2008-03-17	2,310	2,310	2,220	2,235	667,200	2,235
2008-03-14	2,345	2,345	2,295	2,310	659,000	2,310
2008-03-13	2,310	2,345	2,280	2,340	613,200	2,340
2008-03-12	2,360	2,380	2,325	2,325	412,800	2,325
2008-03-11	2,360	2,385	2,315	2,355	622,500	2,355
2008-03-10	2,345	2,405	2,320	2,355	1,097,500	2,355
2008-03-07	2,250	2,315	2,240	2,275	502,800	2,275
2008-03-06	2,255	2,280	2,245	2,265	488,400	2,265
2008-03-05	2,270	2,280	2,240	2,260	382,200	2,260
2008-03-04	2,265	2,270	2,225	2,265	691,600	2,265
2008-03-03	2,285	2,315	2,270	2,285	449,700	2,285
2008-02-29	2,275	2,325	2,260	2,325	738,200	2,325
2008-02-28	2,300	2,300	2,260	2,280	346,000	2,280
2008-02-27	2,290	2,350	2,290	2,315	710,200	2,315
2008-02-26	2,380	2,380	2,285	2,285	556,500	2,285
2008-02-25	2,370	2,370	2,325	2,355	741,300	2,355
2008-02-22	2,335	2,385	2,305	2,345	635,600	2,345
2008-02-21	2,350	2,375	2,320	2,360	759,000	2,360
2008-02-20	2,435	2,440	2,325	2,345	945,900	2,345
2008-02-19	2,495	2,500	2,435	2,440	428,700	2,440
2008-02-18	2,500	2,545	2,480	2,480	327,300	2,480
2008-02-15	2,525	2,560	2,470	2,505	832,800	2,505
2008-02-14	2,480	2,525	2,470	2,520	643,000	2,520
2008-02-13	2,465	2,465	2,415	2,450	385,000	2,450
2008-02-12	2,410	2,470	2,405	2,460	376,600	2,460
2008-02-08	2,380	2,450	2,380	2,425	298,500	2,425
2008-02-07	2,355	2,430	2,355	2,425	353,600	2,425
2008-02-06	2,415	2,435	2,355	2,355	375,000	2,355
2008-02-05	2,415	2,460	2,415	2,455	453,300	2,455
2008-02-04	2,380	2,425	2,375	2,410	502,500	2,410
2008-02-01	2,400	2,420	2,340	2,375	513,700	2,375
2008-01-31	2,310	2,420	2,305	2,410	979,300	2,410
2008-01-30	2,320	2,320	2,265	2,280	415,600	2,280
2008-01-29	2,340	2,350	2,300	2,320	843,600	2,320
2008-01-28	2,355	2,395	2,320	2,335	605,400	2,335
2008-01-25	2,330	2,395	2,330	2,390	401,300	2,390
2008-01-24	2,255	2,340	2,250	2,310	490,400	2,310
2008-01-23	2,300	2,330	2,245	2,285	585,000	2,285
2008-01-22	2,320	2,350	2,245	2,295	676,700	2,295
2008-01-21	2,380	2,380	2,315	2,350	449,300	2,350
2008-01-18	2,315	2,385	2,300	2,380	519,800	2,380
2008-01-17	2,305	2,390	2,300	2,355	957,600	2,355
2008-01-16	2,260	2,325	2,230	2,300	798,000	2,300
2008-01-15	2,225	2,270	2,220	2,230	551,300	2,230
2008-01-11	2,235	2,240	2,200	2,220	630,400	2,220
2008-01-10	2,280	2,280	2,230	2,235	602,700	2,235
2008-01-09	2,220	2,290	2,205	2,290	675,900	2,290
2008-01-08	2,220	2,235	2,200	2,215	580,700	2,215
2008-01-07	2,250	2,250	2,215	2,240	435,600	2,240
2008-01-04	2,335	2,355	2,250	2,250	466,100	2,250

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