9505 北陸電力(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,020	2,020	1,995	1,995	275,800	1,995
2010-12-29	1,998	2,021	1,996	2,021	370,100	2,021
2010-12-28	2,012	2,012	2,000	2,003	249,900	2,003
2010-12-27	2,002	2,015	1,998	2,003	437,400	2,003
2010-12-24	2,025	2,036	2,012	2,016	489,400	2,016
2010-12-22	2,047	2,047	2,027	2,034	556,800	2,034
2010-12-21	2,043	2,058	2,043	2,054	496,400	2,054
2010-12-20	2,060	2,067	2,044	2,051	533,700	2,051
2010-12-17	2,075	2,080	2,059	2,064	575,400	2,064
2010-12-16	2,093	2,095	2,075	2,075	572,600	2,075
2010-12-15	2,100	2,101	2,082	2,096	446,100	2,096
2010-12-14	2,080	2,100	2,080	2,100	747,000	2,100
2010-12-13	2,098	2,098	2,073	2,079	944,800	2,079
2010-12-10	2,110	2,126	2,098	2,098	1,401,100	2,098
2010-12-09	2,096	2,117	2,095	2,101	519,100	2,101
2010-12-08	2,086	2,110	2,085	2,105	1,099,100	2,105
2010-12-07	2,051	2,087	2,051	2,085	1,072,300	2,085
2010-12-06	2,020	2,053	2,019	2,051	720,000	2,051
2010-12-03	2,015	2,026	2,010	2,021	801,400	2,021
2010-12-02	2,050	2,072	2,014	2,014	1,119,200	2,014
2010-12-01	2,026	2,051	2,026	2,051	548,500	2,051
2010-11-30	2,052	2,079	2,024	2,024	1,030,300	2,024
2010-11-29	2,046	2,062	2,041	2,044	594,000	2,044
2010-11-26	2,025	2,057	2,022	2,046	539,600	2,046
2010-11-25	2,051	2,056	2,024	2,032	725,400	2,032
2010-11-24	2,049	2,063	2,040	2,046	815,200	2,046
2010-11-22	2,035	2,064	2,029	2,059	710,300	2,059
2010-11-19	2,054	2,058	2,034	2,034	515,800	2,034
2010-11-18	2,013	2,058	2,013	2,054	850,700	2,054
2010-11-17	2,012	2,023	1,984	2,012	881,800	2,012
2010-11-16	2,030	2,036	2,005	2,017	540,900	2,017
2010-11-15	2,030	2,046	2,017	2,037	441,100	2,037
2010-11-12	2,020	2,044	2,020	2,031	395,600	2,031
2010-11-11	2,021	2,041	2,012	2,020	437,300	2,020
2010-11-10	2,022	2,039	2,006	2,028	463,500	2,028
2010-11-09	1,998	2,034	1,980	2,022	565,500	2,022
2010-11-08	1,991	2,011	1,986	1,998	513,000	1,998
2010-11-05	1,988	2,015	1,976	1,984	512,900	1,984
2010-11-04	1,958	1,991	1,958	1,973	514,500	1,973
2010-11-02	1,942	1,957	1,928	1,950	532,200	1,950
2010-11-01	1,960	1,982	1,944	1,951	572,600	1,951
2010-10-29	1,897	1,954	1,873	1,953	745,100	1,953
2010-10-28	1,859	1,879	1,853	1,872	325,300	1,872
2010-10-27	1,887	1,888	1,858	1,877	397,600	1,877
2010-10-26	1,846	1,897	1,846	1,886	681,100	1,886
2010-10-25	1,855	1,855	1,812	1,834	315,100	1,834
2010-10-22	1,853	1,869	1,850	1,856	406,200	1,856
2010-10-21	1,857	1,870	1,830	1,861	462,800	1,861
2010-10-20	1,898	1,898	1,846	1,872	314,700	1,872
2010-10-19	1,890	1,909	1,882	1,898	334,400	1,898
2010-10-18	1,824	1,879	1,820	1,878	242,700	1,878
2010-10-15	1,844	1,844	1,817	1,823	312,600	1,823
2010-10-14	1,827	1,854	1,825	1,842	317,700	1,842
2010-10-13	1,839	1,856	1,822	1,826	666,700	1,826
2010-10-12	1,900	1,900	1,832	1,838	470,200	1,838
2010-10-08	1,904	1,925	1,895	1,895	410,800	1,895
2010-10-07	1,900	1,925	1,889	1,900	281,900	1,900
2010-10-06	1,914	1,916	1,889	1,902	328,700	1,902
2010-10-05	1,889	1,932	1,869	1,911	421,700	1,911
2010-10-04	1,914	1,921	1,889	1,892	592,500	1,892
2010-10-01	1,907	1,928	1,902	1,927	531,800	1,927
2010-09-30	1,941	1,958	1,904	1,906	638,700	1,906
2010-09-29	1,972	1,975	1,938	1,949	500,300	1,949
2010-09-28	1,975	1,997	1,975	1,981	308,100	1,981
2010-09-27	1,973	2,002	1,954	2,002	463,400	2,002
2010-09-24	1,968	1,976	1,950	1,956	477,300	1,956
2010-09-22	1,978	1,985	1,967	1,968	234,000	1,968
2010-09-21	1,971	1,990	1,969	1,977	366,900	1,977
2010-09-17	1,967	1,977	1,956	1,973	499,700	1,973
2010-09-16	2,019	2,024	1,958	1,962	429,800	1,962
2010-09-15	2,007	2,027	1,998	2,014	301,200	2,014
2010-09-14	2,004	2,022	1,998	2,002	345,000	2,002
2010-09-13	2,034	2,036	2,001	2,009	338,500	2,009
2010-09-10	2,048	2,057	2,025	2,035	442,100	2,035
2010-09-09	2,050	2,050	2,031	2,041	182,000	2,041
2010-09-08	2,035	2,048	2,026	2,046	218,700	2,046
2010-09-07	2,055	2,066	2,036	2,047	231,300	2,047
2010-09-06	2,030	2,066	2,023	2,066	258,000	2,066
2010-09-03	2,030	2,041	2,022	2,032	198,600	2,032
2010-09-02	2,030	2,031	2,013	2,031	260,800	2,031
2010-09-01	1,996	2,029	1,980	2,028	449,500	2,028
2010-08-31	2,016	2,020	1,987	2,010	429,500	2,010
2010-08-30	2,027	2,049	2,019	2,024	308,000	2,024
2010-08-27	1,981	2,034	1,981	2,029	579,300	2,029
2010-08-26	1,981	1,992	1,967	1,992	233,200	1,992
2010-08-25	1,965	1,985	1,965	1,985	314,900	1,985
2010-08-24	1,964	1,979	1,955	1,978	218,500	1,978
2010-08-23	1,964	1,971	1,953	1,971	174,800	1,971
2010-08-20	1,971	1,972	1,948	1,963	215,700	1,963
2010-08-19	1,975	1,982	1,964	1,975	300,300	1,975
2010-08-18	1,974	1,979	1,953	1,977	275,600	1,977
2010-08-17	1,965	1,980	1,959	1,979	307,300	1,979
2010-08-16	1,933	1,965	1,932	1,964	211,300	1,964
2010-08-13	1,937	1,951	1,930	1,946	176,700	1,946
2010-08-12	1,909	1,950	1,909	1,945	304,500	1,945
2010-08-11	1,937	1,937	1,911	1,927	221,900	1,927
2010-08-10	1,962	1,963	1,938	1,947	223,100	1,947
2010-08-09	1,950	1,969	1,950	1,969	157,700	1,969
2010-08-06	1,947	1,964	1,943	1,964	232,200	1,964
2010-08-05	1,939	1,954	1,926	1,948	335,200	1,948
2010-08-04	1,922	1,933	1,911	1,924	301,400	1,924
2010-08-03	1,940	1,956	1,922	1,927	313,600	1,927
2010-08-02	1,919	1,942	1,915	1,924	445,100	1,924
2010-07-30	1,938	1,938	1,905	1,913	349,300	1,913
2010-07-29	1,938	1,945	1,927	1,934	223,600	1,934
2010-07-28	1,950	1,955	1,943	1,949	158,300	1,949
2010-07-27	1,938	1,955	1,926	1,946	242,100	1,946
2010-07-26	1,946	1,954	1,934	1,934	193,100	1,934
2010-07-23	1,963	1,963	1,941	1,950	289,200	1,950
2010-07-22	1,938	1,961	1,935	1,948	299,500	1,948
2010-07-21	1,931	1,950	1,928	1,935	244,200	1,935
2010-07-20	1,907	1,935	1,898	1,930	458,400	1,930
2010-07-16	1,895	1,918	1,890	1,907	382,800	1,907
2010-07-15	1,925	1,932	1,894	1,894	271,000	1,894
2010-07-14	1,938	1,957	1,925	1,936	293,900	1,936
2010-07-13	1,930	1,939	1,916	1,925	255,900	1,925
2010-07-12	1,954	1,958	1,932	1,932	177,500	1,932
2010-07-09	1,959	1,970	1,952	1,957	199,100	1,957
2010-07-08	1,960	1,973	1,953	1,967	293,700	1,967
2010-07-07	1,943	1,956	1,924	1,951	272,800	1,951
2010-07-06	1,924	1,944	1,920	1,944	244,400	1,944
2010-07-05	1,927	1,947	1,916	1,935	242,900	1,935
2010-07-02	1,943	1,944	1,915	1,926	364,700	1,926
2010-07-01	1,946	1,952	1,924	1,932	327,600	1,932
2010-06-30	1,943	1,960	1,932	1,946	424,500	1,946
2010-06-29	1,954	1,960	1,942	1,959	247,500	1,959
2010-06-28	1,952	1,966	1,949	1,962	297,600	1,962
2010-06-25	1,938	1,963	1,938	1,961	424,100	1,961
2010-06-24	1,937	1,953	1,935	1,938	209,600	1,938
2010-06-23	1,939	1,948	1,931	1,936	277,100	1,936
2010-06-22	1,935	1,948	1,930	1,938	164,500	1,938
2010-06-21	1,937	1,952	1,936	1,945	196,100	1,945
2010-06-18	1,951	1,951	1,932	1,941	237,800	1,941
2010-06-17	1,947	1,958	1,945	1,951	360,400	1,951
2010-06-16	1,941	1,950	1,930	1,945	319,500	1,945
2010-06-15	1,915	1,940	1,915	1,934	216,500	1,934
2010-06-14	1,925	1,933	1,913	1,922	221,100	1,922
2010-06-11	1,932	1,932	1,910	1,919	462,300	1,919
2010-06-10	1,908	1,926	1,905	1,911	299,000	1,911
2010-06-09	1,889	1,917	1,881	1,908	380,000	1,908
2010-06-08	1,872	1,917	1,867	1,902	576,800	1,902
2010-06-07	1,871	1,884	1,862	1,867	429,600	1,867
2010-06-04	1,888	1,894	1,866	1,871	478,300	1,871
2010-06-03	1,863	1,887	1,861	1,877	326,600	1,877
2010-06-02	1,858	1,891	1,838	1,873	451,200	1,873
2010-06-01	1,840	1,867	1,804	1,858	563,400	1,858
2010-05-31	1,849	1,871	1,844	1,851	363,800	1,851
2010-05-28	1,857	1,864	1,838	1,844	557,900	1,844
2010-05-27	1,869	1,895	1,850	1,854	466,200	1,854
2010-05-26	1,867	1,907	1,861	1,868	1,013,100	1,868
2010-05-25	1,853	1,897	1,850	1,886	483,200	1,886
2010-05-24	1,864	1,906	1,852	1,861	494,300	1,861
2010-05-21	1,900	1,918	1,865	1,875	525,400	1,875
2010-05-20	1,916	1,927	1,900	1,920	369,400	1,920
2010-05-19	1,926	1,935	1,915	1,919	364,200	1,919
2010-05-18	1,942	1,951	1,921	1,932	366,000	1,932
2010-05-17	1,913	1,944	1,910	1,942	451,100	1,942
2010-05-14	1,942	1,954	1,924	1,925	410,700	1,925
2010-05-13	1,968	1,979	1,947	1,956	251,300	1,956
2010-05-12	1,959	1,972	1,945	1,958	410,400	1,958
2010-05-11	1,968	1,983	1,952	1,959	367,600	1,959
2010-05-10	1,910	1,970	1,907	1,967	476,600	1,967
2010-05-07	1,932	1,951	1,920	1,936	716,400	1,936
2010-05-06	1,940	1,975	1,909	1,972	836,100	1,972
2010-04-30	1,940	1,957	1,936	1,948	437,700	1,948
2010-04-28	1,959	1,979	1,920	1,927	731,900	1,927
2010-04-27	1,959	1,964	1,946	1,958	236,600	1,958
2010-04-26	1,969	1,984	1,963	1,973	360,100	1,973
2010-04-23	1,938	1,959	1,931	1,953	393,400	1,953
2010-04-22	1,946	1,954	1,925	1,934	406,400	1,934
2010-04-21	1,955	1,965	1,935	1,962	379,500	1,962
2010-04-20	1,932	1,949	1,926	1,947	279,200	1,947
2010-04-19	1,954	1,955	1,925	1,931	406,600	1,931
2010-04-16	1,953	1,960	1,939	1,954	518,500	1,954
2010-04-15	1,979	1,980	1,968	1,973	149,500	1,973
2010-04-14	1,990	1,999	1,964	1,973	308,300	1,973
2010-04-13	1,994	1,996	1,974	1,985	239,800	1,985
2010-04-12	2,008	2,015	1,993	1,995	242,600	1,995
2010-04-09	1,982	1,996	1,982	1,996	316,500	1,996
2010-04-08	1,995	2,006	1,993	1,997	286,800	1,997
2010-04-07	2,013	2,026	2,005	2,013	369,500	2,013
2010-04-06	2,005	2,018	1,993	2,003	308,900	2,003
2010-04-05	2,018	2,024	1,994	2,002	231,200	2,002
2010-04-02	2,050	2,054	2,015	2,017	192,800	2,017
2010-04-01	2,063	2,064	2,023	2,035	292,600	2,035
2010-03-31	2,029	2,069	2,021	2,056	598,000	2,056
2010-03-30	1,987	2,025	1,980	2,022	285,600	2,022
2010-03-29	1,963	1,987	1,963	1,986	282,200	1,986
2010-03-26	2,007	2,018	2,002	2,013	444,200	2,013
2010-03-25	2,011	2,024	1,993	1,997	348,700	1,997
2010-03-24	2,015	2,022	2,007	2,015	252,400	2,015
2010-03-23	2,005	2,023	2,005	2,015	244,800	2,015
2010-03-19	2,000	2,015	1,997	2,015	299,300	2,015
2010-03-18	2,000	2,007	1,992	1,999	273,500	1,999
2010-03-17	2,011	2,011	1,999	2,001	408,700	2,001
2010-03-16	2,004	2,020	1,999	2,011	265,300	2,011
2010-03-15	1,998	2,010	1,998	2,002	178,700	2,002
2010-03-12	1,992	2,004	1,985	1,998	325,200	1,998
2010-03-11	2,000	2,010	1,985	1,996	261,000	1,996
2010-03-10	1,985	1,994	1,981	1,985	231,700	1,985
2010-03-09	1,999	2,006	1,987	1,990	161,500	1,990
2010-03-08	2,020	2,020	1,990	1,999	296,700	1,999
2010-03-05	2,022	2,034	2,002	2,007	270,700	2,007
2010-03-04	2,025	2,026	1,998	2,007	349,200	2,007
2010-03-03	1,997	2,015	1,994	2,015	223,100	2,015
2010-03-02	2,000	2,013	1,991	2,011	238,000	2,011
2010-03-01	2,018	2,027	1,999	2,002	322,800	2,002
2010-02-26	2,014	2,035	1,994	2,006	370,600	2,006
2010-02-25	1,988	2,011	1,980	1,999	348,400	1,999
2010-02-24	1,962	2,000	1,956	1,979	404,500	1,979
2010-02-23	1,998	2,008	1,978	1,994	351,800	1,994
2010-02-22	1,957	2,010	1,944	1,985	466,600	1,985
2010-02-19	1,935	1,941	1,924	1,924	275,700	1,924
2010-02-18	1,946	1,958	1,936	1,945	226,100	1,945
2010-02-17	1,970	1,977	1,952	1,960	317,400	1,960
2010-02-16	1,945	1,948	1,932	1,940	293,800	1,940
2010-02-15	1,942	1,964	1,925	1,945	332,300	1,945
2010-02-12	1,929	1,948	1,923	1,948	420,400	1,948
2010-02-10	1,931	1,941	1,910	1,922	211,300	1,922
2010-02-09	1,938	1,939	1,909	1,917	259,100	1,917
2010-02-08	1,961	1,961	1,926	1,946	253,600	1,946
2010-02-05	1,979	1,980	1,934	1,939	398,900	1,939
2010-02-04	1,944	1,979	1,941	1,979	427,000	1,979
2010-02-03	1,949	1,969	1,941	1,944	311,400	1,944
2010-02-02	1,911	1,930	1,895	1,930	472,500	1,930
2010-02-01	1,941	1,942	1,885	1,918	808,300	1,918
2010-01-29	2,010	2,022	1,959	1,959	631,700	1,959
2010-01-28	2,024	2,034	2,006	2,017	370,900	2,017
2010-01-27	2,050	2,059	2,020	2,021	350,700	2,021
2010-01-26	2,076	2,090	2,031	2,032	314,700	2,032
2010-01-25	2,087	2,124	2,071	2,075	311,800	2,075
2010-01-22	2,110	2,115	2,062	2,086	323,700	2,086
2010-01-21	2,108	2,118	2,091	2,111	313,400	2,111
2010-01-20	2,124	2,127	2,099	2,108	224,400	2,108
2010-01-19	2,097	2,106	2,091	2,099	173,800	2,099
2010-01-18	2,098	2,125	2,082	2,095	163,700	2,095
2010-01-15	2,100	2,115	2,093	2,098	249,600	2,098
2010-01-14	2,085	2,100	2,080	2,096	154,700	2,096
2010-01-13	2,076	2,119	2,075	2,090	234,100	2,090
2010-01-12	2,084	2,100	2,077	2,084	190,100	2,084
2010-01-08	2,068	2,090	2,050	2,076	277,500	2,076
2010-01-07	2,064	2,068	2,040	2,061	189,400	2,061
2010-01-06	2,040	2,068	2,038	2,065	270,400	2,065
2010-01-05	2,065	2,069	2,034	2,050	242,800	2,050
2010-01-04	2,021	2,058	2,021	2,050	246,000	2,050

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