9505 北陸電力(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,070	2,070	2,020	2,025	204,500	2,025
2009-12-29	2,035	2,060	2,035	2,060	122,300	2,060
2009-12-28	2,040	2,065	2,035	2,045	137,800	2,045
2009-12-25	2,035	2,045	2,030	2,035	102,600	2,035
2009-12-24	2,040	2,055	2,035	2,045	137,300	2,045
2009-12-22	2,045	2,050	2,040	2,040	139,700	2,040
2009-12-21	2,065	2,065	2,030	2,030	129,000	2,030
2009-12-18	2,055	2,075	2,050	2,065	287,500	2,065
2009-12-17	2,075	2,080	2,055	2,065	354,400	2,065
2009-12-16	2,015	2,070	2,010	2,070	375,300	2,070
2009-12-15	2,015	2,040	2,005	2,010	372,700	2,010
2009-12-14	2,015	2,030	1,985	2,010	341,700	2,010
2009-12-11	2,055	2,060	2,025	2,030	518,400	2,030
2009-12-10	2,050	2,065	2,040	2,055	361,700	2,055
2009-12-09	2,015	2,050	2,005	2,040	333,100	2,040
2009-12-08	2,040	2,075	1,998	2,005	738,500	2,005
2009-12-07	2,025	2,060	2,020	2,030	613,400	2,030
2009-12-04	2,025	2,030	2,000	2,010	489,900	2,010
2009-12-03	1,999	2,020	1,989	2,020	384,100	2,020
2009-12-02	1,991	1,995	1,968	1,985	534,700	1,985
2009-12-01	1,968	1,991	1,954	1,991	707,100	1,991
2009-11-30	1,941	1,968	1,921	1,968	886,400	1,968
2009-11-27	1,914	1,967	1,912	1,941	454,400	1,941
2009-11-26	1,961	1,967	1,931	1,939	426,200	1,939
2009-11-25	1,936	1,961	1,929	1,959	338,400	1,959
2009-11-24	1,930	1,947	1,914	1,929	622,000	1,929
2009-11-20	1,948	1,966	1,937	1,956	372,200	1,956
2009-11-19	1,983	1,983	1,946	1,954	397,700	1,954
2009-11-18	1,982	1,987	1,961	1,982	573,900	1,982
2009-11-17	1,982	1,991	1,957	1,981	288,800	1,981
2009-11-16	1,945	1,979	1,942	1,979	243,600	1,979
2009-11-13	1,940	1,966	1,934	1,952	179,800	1,952
2009-11-12	1,955	1,956	1,922	1,945	246,800	1,945
2009-11-11	1,938	1,975	1,934	1,950	263,900	1,950
2009-11-10	1,951	1,978	1,928	1,930	360,500	1,930
2009-11-09	1,981	1,981	1,933	1,950	309,100	1,950
2009-11-06	2,025	2,025	1,951	1,981	508,400	1,981
2009-11-05	2,050	2,050	2,010	2,020	183,200	2,020
2009-11-04	2,035	2,055	2,010	2,055	384,100	2,055
2009-11-02	2,035	2,055	2,030	2,050	455,200	2,050
2009-10-30	2,040	2,065	2,030	2,065	307,400	2,065
2009-10-29	1,995	2,045	1,995	2,020	364,300	2,020
2009-10-28	2,005	2,030	2,005	2,015	314,000	2,015
2009-10-27	2,020	2,040	1,993	2,000	343,200	2,000
2009-10-26	2,030	2,060	2,025	2,055	265,400	2,055
2009-10-23	2,065	2,070	2,020	2,020	309,700	2,020
2009-10-22	2,090	2,100	2,050	2,070	366,300	2,070
2009-10-21	2,105	2,110	2,090	2,095	272,600	2,095
2009-10-20	2,100	2,135	2,090	2,120	249,400	2,120
2009-10-19	2,100	2,110	2,080	2,100	275,800	2,100
2009-10-16	2,110	2,110	2,080	2,095	222,000	2,095
2009-10-15	2,095	2,120	2,090	2,105	226,900	2,105
2009-10-14	2,090	2,110	2,085	2,095	440,000	2,095
2009-10-13	2,135	2,135	2,100	2,100	221,200	2,100
2009-10-09	2,155	2,160	2,120	2,130	399,300	2,130
2009-10-08	2,175	2,175	2,140	2,145	319,600	2,145
2009-10-07	2,200	2,200	2,180	2,185	285,700	2,185
2009-10-06	2,220	2,220	2,180	2,195	218,000	2,195
2009-10-05	2,220	2,220	2,190	2,220	261,600	2,220
2009-10-02	2,230	2,230	2,185	2,200	661,200	2,200
2009-10-01	2,255	2,275	2,220	2,240	485,400	2,240
2009-09-30	2,270	2,290	2,255	2,285	247,700	2,285
2009-09-29	2,265	2,265	2,245	2,260	201,700	2,260
2009-09-28	2,250	2,295	2,245	2,285	455,200	2,285
2009-09-25	2,275	2,275	2,235	2,245	256,600	2,245
2009-09-24	2,250	2,320	2,245	2,300	633,600	2,300
2009-09-18	2,215	2,220	2,190	2,210	474,500	2,210
2009-09-17	2,225	2,240	2,210	2,220	291,400	2,220
2009-09-16	2,240	2,255	2,215	2,220	328,200	2,220
2009-09-15	2,230	2,245	2,230	2,235	246,400	2,235
2009-09-14	2,220	2,230	2,205	2,220	202,000	2,220
2009-09-11	2,245	2,250	2,220	2,225	493,200	2,225
2009-09-10	2,235	2,260	2,230	2,250	184,800	2,250
2009-09-09	2,235	2,235	2,220	2,230	131,500	2,230
2009-09-08	2,230	2,245	2,230	2,230	181,300	2,230
2009-09-07	2,250	2,250	2,230	2,240	91,400	2,240
2009-09-04	2,260	2,260	2,235	2,240	300,600	2,240
2009-09-03	2,235	2,260	2,225	2,255	289,000	2,255
2009-09-02	2,220	2,235	2,205	2,235	412,200	2,235
2009-09-01	2,260	2,265	2,240	2,245	248,900	2,245
2009-08-31	2,225	2,265	2,225	2,255	375,600	2,255
2009-08-28	2,215	2,225	2,205	2,220	174,500	2,220
2009-08-27	2,215	2,225	2,190	2,205	333,600	2,205
2009-08-26	2,225	2,225	2,205	2,210	315,200	2,210
2009-08-25	2,215	2,225	2,200	2,200	304,200	2,200
2009-08-24	2,195	2,225	2,190	2,215	338,800	2,215
2009-08-21	2,175	2,185	2,160	2,185	227,500	2,185
2009-08-20	2,165	2,195	2,165	2,190	225,200	2,190
2009-08-19	2,165	2,180	2,160	2,165	235,400	2,165
2009-08-18	2,155	2,165	2,150	2,160	182,000	2,160
2009-08-17	2,165	2,170	2,145	2,155	215,400	2,155
2009-08-14	2,165	2,180	2,160	2,175	228,900	2,175
2009-08-13	2,170	2,195	2,155	2,185	313,300	2,185
2009-08-12	2,165	2,170	2,160	2,160	155,600	2,160
2009-08-11	2,165	2,175	2,155	2,175	214,000	2,175
2009-08-10	2,185	2,190	2,160	2,170	296,400	2,170
2009-08-07	2,175	2,180	2,165	2,180	239,600	2,180
2009-08-06	2,190	2,195	2,170	2,180	362,900	2,180
2009-08-05	2,185	2,210	2,185	2,205	254,400	2,205
2009-08-04	2,185	2,195	2,180	2,185	184,800	2,185
2009-08-03	2,170	2,180	2,165	2,180	202,900	2,180
2009-07-31	2,190	2,190	2,160	2,165	244,000	2,165
2009-07-30	2,200	2,200	2,180	2,185	274,600	2,185
2009-07-29	2,205	2,225	2,190	2,200	183,800	2,200
2009-07-28	2,235	2,235	2,205	2,215	145,700	2,215
2009-07-27	2,240	2,240	2,220	2,225	196,400	2,225
2009-07-24	2,260	2,270	2,225	2,230	380,700	2,230
2009-07-23	2,250	2,270	2,250	2,260	186,000	2,260
2009-07-22	2,280	2,285	2,265	2,275	181,400	2,275
2009-07-21	2,270	2,295	2,250	2,275	247,700	2,275
2009-07-17	2,245	2,265	2,240	2,255	220,300	2,255
2009-07-16	2,225	2,250	2,225	2,235	270,200	2,235
2009-07-15	2,220	2,270	2,210	2,215	309,800	2,215
2009-07-14	2,235	2,240	2,195	2,210	277,700	2,210
2009-07-13	2,245	2,270	2,235	2,235	293,800	2,235
2009-07-10	2,270	2,275	2,240	2,255	258,100	2,255
2009-07-09	2,245	2,260	2,235	2,260	336,200	2,260
2009-07-08	2,245	2,260	2,230	2,250	292,200	2,250
2009-07-07	2,205	2,240	2,195	2,230	244,000	2,230
2009-07-06	2,165	2,200	2,160	2,195	261,800	2,195
2009-07-03	2,170	2,175	2,160	2,170	261,600	2,170
2009-07-02	2,210	2,220	2,175	2,180	427,800	2,180
2009-07-01	2,200	2,230	2,195	2,205	371,500	2,205
2009-06-30	2,210	2,220	2,195	2,205	333,500	2,205
2009-06-29	2,205	2,205	2,180	2,190	248,600	2,190
2009-06-26	2,190	2,205	2,175	2,205	225,500	2,205
2009-06-25	2,205	2,205	2,170	2,185	249,300	2,185
2009-06-24	2,215	2,230	2,185	2,190	405,100	2,190
2009-06-23	2,190	2,205	2,170	2,205	396,400	2,205
2009-06-22	2,195	2,215	2,185	2,195	339,600	2,195
2009-06-19	2,170	2,195	2,160	2,195	425,500	2,195
2009-06-18	2,175	2,185	2,155	2,175	228,300	2,175
2009-06-17	2,185	2,205	2,170	2,195	422,400	2,195
2009-06-16	2,205	2,205	2,155	2,170	487,200	2,170
2009-06-15	2,180	2,215	2,165	2,210	327,900	2,210
2009-06-12	2,150	2,185	2,145	2,175	425,300	2,175
2009-06-11	2,170	2,170	2,145	2,150	213,600	2,150
2009-06-10	2,160	2,170	2,145	2,165	315,100	2,165
2009-06-09	2,145	2,160	2,135	2,160	572,600	2,160
2009-06-08	2,200	2,200	2,150	2,160	331,900	2,160
2009-06-05	2,205	2,210	2,185	2,185	317,000	2,185
2009-06-04	2,185	2,215	2,180	2,195	343,300	2,195
2009-06-03	2,195	2,195	2,180	2,185	265,100	2,185
2009-06-02	2,225	2,230	2,185	2,195	509,500	2,195
2009-06-01	2,200	2,235	2,185	2,215	355,400	2,215
2009-05-29	2,215	2,220	2,185	2,215	809,300	2,215
2009-05-28	2,220	2,245	2,220	2,225	224,900	2,225
2009-05-27	2,270	2,280	2,235	2,240	418,700	2,240
2009-05-26	2,260	2,280	2,255	2,265	276,100	2,265
2009-05-25	2,250	2,280	2,250	2,260	199,800	2,260
2009-05-22	2,260	2,275	2,245	2,250	328,500	2,250
2009-05-21	2,265	2,280	2,250	2,280	277,200	2,280
2009-05-20	2,275	2,280	2,255	2,265	312,900	2,265
2009-05-19	2,230	2,245	2,205	2,235	335,700	2,235
2009-05-18	2,205	2,230	2,200	2,205	253,300	2,205
2009-05-15	2,240	2,250	2,215	2,230	443,300	2,230
2009-05-14	2,255	2,275	2,235	2,260	346,700	2,260
2009-05-13	2,250	2,270	2,240	2,255	345,600	2,255
2009-05-12	2,265	2,285	2,240	2,240	202,400	2,240
2009-05-11	2,280	2,305	2,260	2,270	269,500	2,270
2009-05-08	2,255	2,285	2,220	2,285	730,300	2,285
2009-05-07	2,280	2,290	2,240	2,250	356,400	2,250
2009-05-01	2,250	2,280	2,235	2,245	505,900	2,245
2009-04-30	2,195	2,240	2,185	2,225	640,300	2,225
2009-04-28	2,155	2,185	2,140	2,145	301,400	2,145
2009-04-27	2,155	2,165	2,130	2,150	364,900	2,150
2009-04-24	2,165	2,170	2,125	2,125	358,400	2,125
2009-04-23	2,170	2,195	2,155	2,195	359,500	2,195
2009-04-22	2,170	2,190	2,155	2,165	335,900	2,165
2009-04-21	2,190	2,205	2,155	2,180	444,100	2,180
2009-04-20	2,205	2,230	2,195	2,205	187,700	2,205
2009-04-17	2,205	2,220	2,200	2,200	342,500	2,200
2009-04-16	2,220	2,235	2,195	2,205	416,800	2,205
2009-04-15	2,235	2,245	2,180	2,230	333,100	2,230
2009-04-14	2,215	2,240	2,200	2,220	347,000	2,220
2009-04-13	2,265	2,265	2,210	2,225	368,300	2,225
2009-04-10	2,270	2,285	2,230	2,265	384,600	2,265
2009-04-09	2,280	2,305	2,260	2,265	420,700	2,265
2009-04-08	2,320	2,325	2,265	2,315	539,500	2,315
2009-04-07	2,295	2,335	2,290	2,335	301,400	2,335
2009-04-06	2,310	2,325	2,275	2,285	274,200	2,285
2009-04-03	2,320	2,330	2,270	2,285	357,900	2,285
2009-04-02	2,370	2,395	2,310	2,330	643,600	2,330
2009-04-01	2,375	2,430	2,320	2,345	473,100	2,345
2009-03-31	2,420	2,435	2,335	2,370	530,500	2,370
2009-03-30	2,420	2,465	2,410	2,410	352,100	2,410
2009-03-27	2,450	2,465	2,390	2,405	482,400	2,405
2009-03-26	2,465	2,465	2,390	2,435	483,300	2,435
2009-03-25	2,365	2,480	2,355	2,465	430,500	2,465
2009-03-24	2,350	2,370	2,305	2,350	423,900	2,350
2009-03-23	2,305	2,330	2,290	2,325	491,200	2,325
2009-03-19	2,375	2,375	2,270	2,270	394,500	2,270
2009-03-18	2,235	2,320	2,225	2,305	522,600	2,305
2009-03-17	2,280	2,290	2,230	2,255	463,400	2,255
2009-03-16	2,270	2,305	2,215	2,245	487,900	2,245
2009-03-13	2,180	2,250	2,175	2,230	1,066,500	2,230
2009-03-12	2,270	2,275	2,195	2,205	538,100	2,205
2009-03-11	2,345	2,395	2,270	2,270	626,100	2,270
2009-03-10	2,385	2,390	2,300	2,340	633,600	2,340
2009-03-09	2,475	2,480	2,400	2,420	601,200	2,420
2009-03-06	2,480	2,520	2,450	2,485	594,800	2,485
2009-03-05	2,485	2,550	2,450	2,510	603,100	2,510
2009-03-04	2,510	2,510	2,460	2,485	430,000	2,485
2009-03-03	2,565	2,580	2,520	2,520	420,000	2,520
2009-03-02	2,560	2,600	2,535	2,600	510,500	2,600
2009-02-27	2,500	2,600	2,495	2,600	830,800	2,600
2009-02-26	2,530	2,545	2,490	2,495	438,500	2,495
2009-02-25	2,560	2,560	2,505	2,530	558,100	2,530
2009-02-24	2,535	2,560	2,525	2,555	369,100	2,555
2009-02-23	2,535	2,580	2,525	2,555	504,200	2,555
2009-02-20	2,565	2,600	2,555	2,565	384,300	2,565
2009-02-19	2,550	2,590	2,545	2,565	488,200	2,565
2009-02-18	2,550	2,575	2,515	2,540	294,700	2,540
2009-02-17	2,565	2,575	2,520	2,540	985,800	2,540
2009-02-16	2,520	2,570	2,520	2,565	990,900	2,565
2009-02-13	2,490	2,545	2,460	2,520	505,500	2,520
2009-02-12	2,420	2,480	2,415	2,475	531,700	2,475
2009-02-10	2,425	2,470	2,420	2,450	369,000	2,450
2009-02-09	2,470	2,485	2,405	2,410	375,800	2,410
2009-02-06	2,460	2,500	2,455	2,465	381,400	2,465
2009-02-05	2,500	2,505	2,460	2,470	356,800	2,470
2009-02-04	2,495	2,510	2,455	2,495	454,500	2,495
2009-02-03	2,515	2,535	2,485	2,500	420,000	2,500
2009-02-02	2,535	2,555	2,485	2,540	474,100	2,540
2009-01-30	2,545	2,575	2,510	2,575	347,300	2,575
2009-01-29	2,510	2,550	2,480	2,550	312,500	2,550
2009-01-28	2,540	2,550	2,500	2,505	242,200	2,505
2009-01-27	2,530	2,580	2,525	2,575	527,600	2,575
2009-01-26	2,495	2,530	2,495	2,520	298,400	2,520
2009-01-23	2,530	2,530	2,480	2,495	395,000	2,495
2009-01-22	2,480	2,545	2,465	2,535	655,400	2,535
2009-01-21	2,455	2,480	2,440	2,465	356,500	2,465
2009-01-20	2,450	2,475	2,425	2,450	298,900	2,450
2009-01-19	2,465	2,475	2,425	2,440	367,600	2,440
2009-01-16	2,345	2,440	2,345	2,435	319,800	2,435
2009-01-15	2,325	2,365	2,305	2,350	420,400	2,350
2009-01-14	2,310	2,350	2,305	2,330	348,000	2,330
2009-01-13	2,370	2,380	2,315	2,315	359,400	2,315
2009-01-09	2,365	2,380	2,345	2,375	315,900	2,375
2009-01-08	2,375	2,410	2,355	2,355	458,500	2,355
2009-01-07	2,455	2,465	2,375	2,375	468,400	2,375
2009-01-06	2,515	2,535	2,450	2,450	549,900	2,450
2009-01-05	2,555	2,570	2,495	2,500	153,500	2,500

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