9505 北陸電力(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,037	1,037	1,001	1,022	901,900	1,022
2012-12-27	1,045	1,057	1,029	1,036	787,500	1,036
2012-12-26	1,052	1,061	1,037	1,044	651,100	1,044
2012-12-25	1,073	1,080	1,040	1,046	867,000	1,046
2012-12-21	1,039	1,042	1,008	1,038	1,446,200	1,038
2012-12-20	986	1,037	968	1,025	2,058,600	1,025
2012-12-19	988	1,000	960	989	1,356,100	989
2012-12-18	1,022	1,029	971	975	1,662,500	975
2012-12-17	944	1,080	925	1,020	2,565,000	1,020
2012-12-14	907	939	905	931	1,437,000	931
2012-12-13	925	925	910	911	1,159,300	911
2012-12-12	915	925	904	917	1,108,800	917
2012-12-11	875	909	864	903	2,162,800	903
2012-12-10	968	984	929	935	1,939,400	935
2012-12-07	931	976	924	975	1,549,700	975
2012-12-06	918	943	910	926	1,437,800	926
2012-12-05	910	922	902	908	1,494,300	908
2012-12-04	899	915	895	907	1,266,300	907
2012-12-03	913	914	888	896	1,506,100	896
2012-11-30	928	931	907	913	1,845,300	913
2012-11-29	911	936	911	928	1,218,000	928
2012-11-28	920	938	898	901	1,047,200	901
2012-11-27	938	964	910	932	1,786,300	932
2012-11-26	905	939	897	932	1,214,400	932
2012-11-22	896	909	886	890	912,800	890
2012-11-21	905	909	881	895	1,009,000	895
2012-11-20	916	928	877	893	2,046,100	893
2012-11-19	879	915	876	901	1,756,200	901
2012-11-16	846	868	841	865	1,681,000	865
2012-11-15	801	840	799	833	1,469,700	833
2012-11-14	809	810	791	793	633,900	793
2012-11-13	786	813	785	802	1,109,900	802
2012-11-12	786	815	785	787	749,800	787
2012-11-09	800	812	781	791	794,900	791
2012-11-08	807	828	799	813	932,100	813
2012-11-07	786	819	785	815	1,513,800	815
2012-11-06	757	798	755	790	1,456,200	790
2012-11-05	775	780	753	765	1,144,500	765
2012-11-02	783	788	764	783	1,531,400	783
2012-11-01	793	800	780	788	1,225,300	788
2012-10-31	820	825	786	793	1,584,100	793
2012-10-30	847	854	824	824	867,200	824
2012-10-29	836	848	819	844	1,026,800	844
2012-10-26	852	863	823	828	1,019,900	828
2012-10-25	841	859	831	852	1,482,500	852
2012-10-24	864	891	838	840	1,442,100	840
2012-10-23	928	928	860	863	1,427,000	863
2012-10-22	948	959	927	930	1,123,300	930
2012-10-19	924	948	920	948	1,243,200	948
2012-10-18	916	933	913	920	1,150,800	920
2012-10-17	901	924	901	916	1,004,200	916
2012-10-16	890	914	884	901	943,000	901
2012-10-15	890	910	881	898	810,700	898
2012-10-12	880	897	862	892	977,700	892
2012-10-11	872	916	868	887	1,077,300	887
2012-10-10	868	894	856	873	945,500	873
2012-10-09	914	933	872	876	1,365,800	876
2012-10-05	918	940	915	926	1,147,700	926
2012-10-04	945	958	924	932	967,300	932
2012-10-03	973	974	950	957	1,259,600	957
2012-10-02	985	987	968	974	1,184,300	974
2012-10-01	943	1,002	926	999	1,262,400	999
2012-09-28	973	1,003	942	947	1,475,100	947
2012-09-27	946	979	945	976	1,207,000	976
2012-09-26	930	954	930	949	981,500	949
2012-09-25	954	959	931	953	1,264,400	953
2012-09-24	950	969	942	969	1,097,900	969
2012-09-21	922	959	898	956	1,479,500	956
2012-09-20	955	956	913	918	1,414,900	918
2012-09-19	923	966	923	951	1,828,300	951
2012-09-18	864	925	863	917	1,312,000	917
2012-09-14	852	867	844	862	855,800	862
2012-09-13	827	859	811	850	1,302,300	850
2012-09-12	820	837	802	821	1,032,900	821
2012-09-11	849	852	821	827	1,027,600	827
2012-09-10	865	875	842	854	1,122,300	854
2012-09-07	863	866	826	866	1,523,600	866
2012-09-06	884	884	846	856	1,192,200	856
2012-09-05	880	900	871	880	1,607,800	880
2012-09-04	880	897	858	860	975,900	860
2012-09-03	897	906	879	879	1,198,900	879
2012-08-31	877	913	874	904	1,968,800	904
2012-08-30	870	890	845	865	1,020,700	865
2012-08-29	861	896	843	885	1,207,700	885
2012-08-28	934	935	869	873	1,372,500	873
2012-08-27	943	960	921	931	997,500	931
2012-08-24	937	963	927	954	1,351,400	954
2012-08-23	931	942	924	939	656,200	939
2012-08-22	940	950	932	933	625,300	933
2012-08-21	956	960	933	938	896,400	938
2012-08-20	963	965	951	955	535,400	955
2012-08-17	950	958	933	954	889,300	954
2012-08-16	948	960	920	947	1,037,400	947
2012-08-15	978	990	946	950	1,117,000	950
2012-08-14	949	975	933	974	1,533,600	974
2012-08-13	930	955	922	940	904,700	940
2012-08-10	959	967	915	930	1,344,500	930
2012-08-09	936	962	925	944	1,389,500	944
2012-08-08	940	976	910	937	2,947,300	937
2012-08-07	876	952	868	942	2,750,900	942
2012-08-06	856	892	851	880	2,275,700	880
2012-08-03	830	873	813	870	3,818,600	870
2012-08-02	818	869	805	840	3,703,300	840
2012-08-01	813	834	773	803	5,059,900	803
2012-07-31	765	799	747	799	2,919,600	799
2012-07-30	758	760	688	699	2,508,500	699
2012-07-27	800	800	758	772	1,413,400	772
2012-07-26	758	785	747	776	1,789,300	776
2012-07-25	799	812	758	763	2,510,800	763
2012-07-24	819	835	800	802	1,840,700	802
2012-07-23	830	845	802	815	2,440,600	815
2012-07-20	883	907	808	840	3,608,000	840
2012-07-19	870	925	863	883	4,228,100	883
2012-07-18	1,057	1,075	856	877	6,306,700	877
2012-07-17	1,200	1,200	1,108	1,115	757,100	1,115
2012-07-13	1,239	1,258	1,213	1,216	303,800	1,216
2012-07-12	1,241	1,249	1,230	1,238	297,600	1,238
2012-07-11	1,256	1,259	1,229	1,240	346,800	1,240
2012-07-10	1,244	1,273	1,239	1,255	467,800	1,255
2012-07-09	1,218	1,248	1,212	1,239	337,600	1,239
2012-07-06	1,228	1,240	1,212	1,226	389,600	1,226
2012-07-05	1,245	1,258	1,223	1,226	366,100	1,226
2012-07-04	1,243	1,255	1,238	1,244	343,400	1,244
2012-07-03	1,230	1,256	1,229	1,242	441,500	1,242
2012-07-02	1,247	1,250	1,209	1,217	353,900	1,217
2012-06-29	1,210	1,250	1,188	1,238	762,000	1,238
2012-06-28	1,208	1,233	1,193	1,210	491,400	1,210
2012-06-27	1,176	1,189	1,174	1,183	193,000	1,183
2012-06-26	1,176	1,204	1,164	1,175	477,200	1,175
2012-06-25	1,195	1,204	1,176	1,177	446,000	1,177
2012-06-22	1,198	1,202	1,179	1,191	317,900	1,191
2012-06-21	1,181	1,204	1,179	1,197	554,500	1,197
2012-06-20	1,153	1,180	1,145	1,179	577,100	1,179
2012-06-19	1,140	1,156	1,134	1,139	582,700	1,139
2012-06-18	1,150	1,174	1,121	1,138	628,000	1,138
2012-06-15	1,115	1,137	1,106	1,133	470,700	1,133
2012-06-14	1,127	1,146	1,115	1,121	317,500	1,121
2012-06-13	1,126	1,142	1,108	1,132	403,800	1,132
2012-06-12	1,146	1,161	1,115	1,133	436,700	1,133
2012-06-11	1,150	1,172	1,135	1,152	699,400	1,152
2012-06-08	1,154	1,161	1,104	1,129	773,500	1,129
2012-06-07	1,112	1,149	1,099	1,148	735,600	1,148
2012-06-06	1,128	1,137	1,094	1,111	519,900	1,111
2012-06-05	1,127	1,152	1,114	1,127	840,200	1,127
2012-06-04	1,129	1,145	1,096	1,124	551,400	1,124
2012-06-01	1,202	1,208	1,136	1,151	609,100	1,151
2012-05-31	1,184	1,239	1,180	1,218	770,100	1,218
2012-05-30	1,155	1,189	1,149	1,183	395,700	1,183
2012-05-29	1,195	1,196	1,154	1,171	378,200	1,171
2012-05-28	1,197	1,213	1,191	1,203	287,400	1,203
2012-05-25	1,205	1,228	1,186	1,201	313,700	1,201
2012-05-24	1,182	1,210	1,178	1,199	250,600	1,199
2012-05-23	1,197	1,226	1,167	1,192	571,300	1,192
2012-05-22	1,215	1,244	1,196	1,201	538,800	1,201
2012-05-21	1,200	1,222	1,195	1,210	445,900	1,210
2012-05-18	1,230	1,233	1,196	1,201	609,400	1,201
2012-05-17	1,231	1,245	1,210	1,244	488,500	1,244
2012-05-16	1,252	1,265	1,209	1,231	503,400	1,231
2012-05-15	1,288	1,325	1,249	1,251	372,800	1,251
2012-05-14	1,277	1,320	1,261	1,302	482,300	1,302
2012-05-11	1,323	1,330	1,282	1,286	373,100	1,286
2012-05-10	1,285	1,358	1,284	1,333	662,500	1,333
2012-05-09	1,297	1,304	1,275	1,277	469,700	1,277
2012-05-08	1,319	1,350	1,291	1,302	456,900	1,302
2012-05-07	1,305	1,327	1,284	1,318	440,600	1,318
2012-05-02	1,349	1,358	1,328	1,344	384,300	1,344
2012-05-01	1,350	1,367	1,335	1,349	486,500	1,349
2012-04-27	1,372	1,406	1,357	1,367	417,300	1,367
2012-04-26	1,434	1,448	1,372	1,375	592,400	1,375
2012-04-25	1,412	1,412	1,393	1,404	276,300	1,404
2012-04-24	1,392	1,415	1,367	1,410	716,400	1,410
2012-04-23	1,416	1,427	1,388	1,392	504,200	1,392
2012-04-20	1,451	1,468	1,415	1,415	528,200	1,415
2012-04-19	1,458	1,472	1,444	1,450	355,700	1,450
2012-04-18	1,485	1,500	1,457	1,465	435,800	1,465
2012-04-17	1,473	1,498	1,451	1,495	386,600	1,495
2012-04-16	1,466	1,504	1,464	1,473	307,500	1,473
2012-04-13	1,458	1,472	1,448	1,470	309,800	1,470
2012-04-12	1,482	1,502	1,451	1,458	367,200	1,458
2012-04-11	1,502	1,516	1,470	1,483	410,300	1,483
2012-04-10	1,493	1,518	1,463	1,514	399,400	1,514
2012-04-09	1,511	1,537	1,490	1,492	294,200	1,492
2012-04-06	1,513	1,551	1,509	1,523	402,700	1,523
2012-04-05	1,509	1,547	1,504	1,527	285,600	1,527
2012-04-04	1,547	1,565	1,505	1,508	389,400	1,508
2012-04-03	1,500	1,563	1,496	1,551	660,400	1,551
2012-04-02	1,506	1,509	1,478	1,491	473,100	1,491
2012-03-30	1,524	1,532	1,491	1,496	610,400	1,496
2012-03-29	1,515	1,525	1,492	1,516	377,600	1,516
2012-03-28	1,554	1,556	1,514	1,523	450,500	1,523
2012-03-27	1,540	1,586	1,538	1,585	482,700	1,585
2012-03-26	1,568	1,577	1,527	1,527	390,600	1,527
2012-03-23	1,551	1,582	1,550	1,570	321,400	1,570
2012-03-22	1,549	1,583	1,544	1,561	307,300	1,561
2012-03-21	1,567	1,570	1,536	1,550	515,900	1,550
2012-03-19	1,578	1,584	1,553	1,560	317,600	1,560
2012-03-16	1,566	1,586	1,564	1,578	431,500	1,578
2012-03-15	1,560	1,577	1,543	1,564	349,700	1,564
2012-03-14	1,571	1,580	1,551	1,552	318,100	1,552
2012-03-13	1,550	1,581	1,542	1,556	396,400	1,556
2012-03-12	1,573	1,576	1,539	1,547	229,500	1,547
2012-03-09	1,569	1,581	1,556	1,566	536,200	1,566
2012-03-08	1,581	1,587	1,565	1,569	275,400	1,569
2012-03-07	1,570	1,594	1,560	1,569	317,600	1,569
2012-03-06	1,563	1,595	1,562	1,581	341,500	1,581
2012-03-05	1,577	1,606	1,563	1,571	290,900	1,571
2012-03-02	1,556	1,594	1,555	1,576	409,200	1,576
2012-03-01	1,543	1,557	1,524	1,533	503,200	1,533
2012-02-29	1,558	1,559	1,510	1,513	644,800	1,513
2012-02-28	1,539	1,561	1,516	1,529	714,200	1,529
2012-02-27	1,562	1,570	1,507	1,537	798,200	1,537
2012-02-24	1,609	1,631	1,589	1,594	403,200	1,594
2012-02-23	1,620	1,623	1,595	1,610	326,600	1,610
2012-02-22	1,611	1,639	1,606	1,614	462,000	1,614
2012-02-21	1,614	1,621	1,581	1,597	266,300	1,597
2012-02-20	1,600	1,628	1,598	1,618	292,500	1,618
2012-02-17	1,608	1,627	1,582	1,590	551,700	1,590
2012-02-16	1,605	1,619	1,595	1,608	442,500	1,608
2012-02-15	1,575	1,612	1,566	1,605	456,200	1,605
2012-02-14	1,530	1,582	1,528	1,581	380,400	1,581
2012-02-13	1,560	1,579	1,535	1,536	330,200	1,536
2012-02-10	1,540	1,571	1,524	1,569	477,900	1,569
2012-02-09	1,500	1,550	1,496	1,543	469,000	1,543
2012-02-08	1,499	1,507	1,485	1,500	360,700	1,500
2012-02-07	1,435	1,504	1,435	1,501	524,100	1,501
2012-02-06	1,425	1,444	1,410	1,431	384,400	1,431
2012-02-03	1,410	1,439	1,402	1,414	472,600	1,414
2012-02-02	1,416	1,449	1,397	1,420	381,000	1,420
2012-02-01	1,471	1,471	1,412	1,416	418,400	1,416
2012-01-31	1,489	1,489	1,461	1,479	456,300	1,479
2012-01-30	1,499	1,509	1,480	1,493	259,900	1,493
2012-01-27	1,500	1,515	1,488	1,509	279,800	1,509
2012-01-26	1,481	1,518	1,480	1,501	303,600	1,501
2012-01-25	1,465	1,490	1,459	1,480	338,900	1,480
2012-01-24	1,493	1,493	1,461	1,466	323,200	1,466
2012-01-23	1,485	1,500	1,468	1,493	241,800	1,493
2012-01-20	1,495	1,505	1,468	1,484	324,400	1,484
2012-01-19	1,489	1,500	1,464	1,470	235,200	1,470
2012-01-18	1,474	1,518	1,465	1,488	386,200	1,488
2012-01-17	1,451	1,473	1,451	1,471	302,400	1,471
2012-01-16	1,468	1,468	1,434	1,449	245,900	1,449
2012-01-13	1,471	1,480	1,452	1,471	244,300	1,471
2012-01-12	1,453	1,470	1,436	1,470	342,000	1,470
2012-01-11	1,471	1,487	1,445	1,456	496,400	1,456
2012-01-10	1,443	1,501	1,442	1,479	769,100	1,479
2012-01-06	1,440	1,445	1,411	1,443	347,700	1,443
2012-01-05	1,482	1,484	1,442	1,446	216,400	1,446
2012-01-04	1,455	1,481	1,450	1,474	396,700	1,474

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