1. HOME >
  2. 株価時系列 >
  3. 9505 >
  4. 2013年

9505 北陸電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4101,4301,4021,427396,9001,427
2013-12-271,3771,3991,3681,399308,5001,399
2013-12-261,3461,3801,3401,376352,9001,376
2013-12-251,3441,3451,3251,341309,4001,341
2013-12-241,3581,3651,3391,344388,3001,344
2013-12-201,3531,3601,3421,360592,3001,360
2013-12-191,3561,3601,3441,353600,1001,353
2013-12-181,3531,3571,3441,349489,6001,349
2013-12-171,3221,3551,3221,353473,7001,353
2013-12-161,3251,3401,3181,319352,0001,319
2013-12-131,3621,3631,3251,326891,1001,326
2013-12-121,3511,3661,3471,353302,4001,353
2013-12-111,3601,3671,3541,359281,1001,359
2013-12-101,3551,3721,3551,370356,1001,370
2013-12-091,3661,3711,3501,358317,9001,358
2013-12-061,3441,3661,3431,360421,9001,360
2013-12-051,3501,3611,3401,340607,9001,340
2013-12-041,3521,3601,3431,348537,2001,348
2013-12-031,3641,3681,3521,355459,2001,355
2013-12-021,3601,3711,3571,366421,4001,366
2013-11-291,3671,3711,3561,361378,3001,361
2013-11-281,3801,3851,3661,368271,6001,368
2013-11-271,3961,3991,3771,381379,7001,381
2013-11-261,4111,4141,3951,399495,3001,399
2013-11-251,4011,4091,3911,409269,1001,409
2013-11-221,3991,4041,3871,393380,9001,393
2013-11-211,4121,4131,3931,398259,9001,398
2013-11-201,4111,4181,3951,401248,4001,401
2013-11-191,4111,4211,4051,410262,8001,410
2013-11-181,4251,4251,4041,411245,6001,411
2013-11-151,4031,4221,4021,417537,8001,417
2013-11-141,3841,4021,3731,390408,6001,390
2013-11-131,3831,3951,3681,376348,0001,376
2013-11-121,3671,3901,3561,384422,2001,384
2013-11-111,3831,3841,3511,362296,4001,362
2013-11-081,3601,3741,3551,364257,0001,364
2013-11-071,3981,3981,3621,365394,1001,365
2013-11-061,3801,4091,3741,403638,4001,403
2013-11-051,3971,3971,3541,377478,6001,377
2013-11-011,3871,3921,3741,384515,7001,384
2013-10-311,3611,3971,3611,396371,6001,396
2013-10-301,3831,3941,3801,383393,4001,383
2013-10-291,3701,3851,3661,374198,2001,374
2013-10-281,3621,3751,3561,370172,0001,370
2013-10-251,3811,3821,3471,347380,3001,347
2013-10-241,3921,4051,3711,380250,1001,380
2013-10-231,4161,4351,3941,396506,7001,396
2013-10-221,4201,4211,4021,407316,8001,407
2013-10-211,4051,4181,4041,418350,0001,418
2013-10-181,3961,4151,3931,405515,0001,405
2013-10-171,4061,4171,3881,400698,4001,400
2013-10-161,4091,4141,3861,399459,6001,399
2013-10-151,4131,4151,3991,412389,9001,412
2013-10-111,4041,4151,3921,407418,3001,407
2013-10-101,3791,3871,3511,386367,3001,386
2013-10-091,3411,3821,3411,381444,7001,381
2013-10-081,3271,3611,3251,354411,6001,354
2013-10-071,3821,3821,3321,336434,9001,336
2013-10-041,3901,3931,3661,387389,2001,387
2013-10-031,3911,4131,3901,397476,0001,397
2013-10-021,3941,4091,3761,382677,0001,382
2013-10-011,4241,4301,3871,389689,6001,389
2013-09-301,4311,4541,4221,434541,0001,434
2013-09-271,4611,4761,4441,454520,0001,454
2013-09-261,4311,4521,4161,451498,8001,451
2013-09-251,4591,4811,4541,469822,1001,469
2013-09-241,4541,4621,4361,456385,0001,456
2013-09-201,4551,4751,4541,463465,7001,463
2013-09-191,4291,4571,4221,456516,6001,456
2013-09-181,4241,4321,4111,415377,2001,415
2013-09-171,4241,4271,4051,413388,0001,413
2013-09-131,4161,4341,4101,422569,7001,422
2013-09-121,4151,4281,4081,417300,0001,417
2013-09-111,4001,4151,3861,411400,9001,411
2013-09-101,3811,3941,3701,383367,6001,383
2013-09-091,3801,3991,3741,380452,1001,380
2013-09-061,3551,3591,3291,344382,0001,344
2013-09-051,3641,3641,3351,355431,3001,355
2013-09-041,3451,3581,3091,343580,7001,343
2013-09-031,3471,3691,3361,366492,9001,366
2013-09-021,3001,3191,2701,311448,1001,311
2013-08-301,3141,3451,2871,301782,5001,301
2013-08-291,3301,3311,2941,311390,9001,311
2013-08-281,3501,3661,3271,333453,5001,333
2013-08-271,3791,3951,3681,387369,8001,387
2013-08-261,3891,3991,3661,378209,3001,378
2013-08-231,3891,4041,3631,391327,3001,391
2013-08-221,3791,4001,3581,360390,8001,360
2013-08-211,4211,4281,3651,379545,7001,379
2013-08-201,4521,4751,4241,426298,5001,426
2013-08-191,4571,4631,4331,452288,5001,452
2013-08-161,4671,5001,4561,457335,2001,457
2013-08-151,4851,4961,4781,482226,0001,482
2013-08-141,4981,5061,4711,506258,5001,506
2013-08-131,4881,4981,4631,498243,9001,498
2013-08-121,4671,4921,4531,485272,8001,485
2013-08-091,4681,4901,4581,485422,9001,485
2013-08-081,4691,4981,4511,457372,4001,457
2013-08-071,5001,5291,4811,481429,2001,481
2013-08-061,4761,5261,4561,526463,0001,526
2013-08-051,4951,5111,4731,485329,6001,485
2013-08-021,4861,5261,4691,523470,6001,523
2013-08-011,4271,4851,4251,485700,5001,485
2013-07-311,4931,4931,4151,415887,8001,415
2013-07-301,4431,5331,4431,514355,5001,514
2013-07-291,4961,5031,4471,460501,0001,460
2013-07-261,5231,5601,5121,513438,8001,513
2013-07-251,5901,6071,5351,537481,3001,537
2013-07-241,6041,6151,5821,588409,8001,588
2013-07-231,6061,6151,5901,615270,6001,615
2013-07-221,6111,6181,5871,617186,5001,617
2013-07-191,6211,6401,5811,607513,0001,607
2013-07-181,6151,6281,6011,615451,2001,615
2013-07-171,6001,6131,5821,610625,5001,610
2013-07-161,5821,6211,5811,598523,6001,598
2013-07-121,5821,5891,5641,582392,7001,582
2013-07-111,5641,5991,5611,582405,4001,582
2013-07-101,5971,6001,5591,575600,0001,575
2013-07-091,6021,6211,5751,586605,6001,586
2013-07-081,6021,6271,5791,580457,6001,580
2013-07-051,5951,6101,5711,601412,6001,601
2013-07-041,5551,5991,5551,574458,9001,574
2013-07-031,5711,5841,5521,573654,9001,573
2013-07-021,5631,5811,5391,573706,2001,573
2013-07-011,5591,5641,5341,553480,7001,553
2013-06-281,5231,5701,5231,558875,5001,558
2013-06-271,4791,5081,4571,507373,4001,507
2013-06-261,4601,4751,4301,472350,2001,472
2013-06-251,4971,5211,4311,455390,2001,455
2013-06-241,5051,5261,4981,498535,3001,498
2013-06-211,4571,4971,4331,487471,8001,487
2013-06-201,4741,4981,4591,492472,4001,492
2013-06-191,4851,5191,4431,474485,1001,474
2013-06-181,4381,4901,4301,479699,8001,479
2013-06-171,3601,4391,3591,428824,9001,428
2013-06-141,3491,3811,3161,3491,150,2001,349
2013-06-131,3681,3801,2921,309632,1001,309
2013-06-121,3201,3871,3041,368486,5001,368
2013-06-111,3741,4151,3491,350737,5001,350
2013-06-101,3511,4161,3001,3751,169,3001,375
2013-06-071,2601,3211,2551,291765,1001,291
2013-06-061,3001,3351,2651,285829,7001,285
2013-06-051,4401,4581,3441,3521,056,8001,352
2013-06-041,3701,4401,3451,434746,9001,434
2013-06-031,3831,4101,3301,386951,1001,386
2013-05-311,4341,4531,3831,3831,143,4001,383
2013-05-301,4171,4891,3901,407974,3001,407
2013-05-291,4151,5141,4011,4731,425,9001,473
2013-05-281,4201,4791,3341,370945,3001,370
2013-05-271,4721,4721,4071,409706,8001,409
2013-05-241,4461,5271,4131,4861,136,2001,486
2013-05-231,5691,5971,4301,4431,199,3001,443
2013-05-221,6041,6201,5691,569735,8001,569
2013-05-211,6371,6551,5821,604794,3001,604
2013-05-201,5911,6391,5681,612711,0001,612
2013-05-171,5721,6061,5541,559793,7001,559
2013-05-161,5641,5981,5021,5651,098,3001,565
2013-05-151,5751,6161,5011,5371,545,2001,537
2013-05-141,5231,6871,5011,5741,955,6001,574
2013-05-131,5401,5581,5191,523719,7001,523
2013-05-101,5691,5981,5351,552771,2001,552
2013-05-091,5591,5771,5341,551738,1001,551
2013-05-081,5261,5601,5001,545755,6001,545
2013-05-071,4491,5231,4491,522833,6001,522
2013-05-021,4401,4581,4191,440486,2001,440
2013-05-011,4361,4431,4081,435660,3001,435
2013-04-301,4301,4581,4151,4341,188,9001,434
2013-04-261,4341,4381,4031,412594,6001,412
2013-04-251,4301,4361,4071,433560,9001,433
2013-04-241,4501,4791,4051,4151,173,8001,415
2013-04-231,4171,4671,3961,438732,3001,438
2013-04-221,4501,4781,4151,416567,8001,416
2013-04-191,3981,4311,3851,420706,5001,420
2013-04-181,3921,4391,3701,403943,6001,403
2013-04-171,4951,5121,4031,4191,827,2001,419
2013-04-161,4511,5001,4161,4551,261,5001,455
2013-04-151,4271,5551,4011,4691,859,4001,469
2013-04-121,3051,4731,2791,4262,522,7001,426
2013-04-111,2691,3061,2641,3041,336,5001,304
2013-04-101,1721,2411,1621,2411,623,8001,241
2013-04-091,1781,1851,1511,171698,9001,171
2013-04-081,1731,1971,1461,1721,214,8001,172
2013-04-051,1501,1881,1341,1501,134,2001,150
2013-04-041,1201,1301,0951,130891,6001,130
2013-04-031,1131,1251,0911,1201,064,9001,120
2013-04-021,1571,1571,1211,128849,4001,128
2013-04-011,1461,1691,1221,1491,279,5001,149
2013-03-291,1601,1601,1361,159926,1001,159
2013-03-281,1531,1721,1491,159825,1001,159
2013-03-271,1351,1511,1221,1471,103,0001,147
2013-03-261,1581,1841,1571,1741,324,1001,174
2013-03-251,1701,1731,1511,157655,5001,157
2013-03-221,1541,1751,1451,1551,073,2001,155
2013-03-211,1251,1531,1121,1501,145,7001,150
2013-03-191,0951,1151,0851,1111,155,1001,111
2013-03-181,0951,1011,0791,0941,065,2001,094
2013-03-151,0691,0921,0681,0921,268,2001,092
2013-03-141,0681,0711,0561,067640,6001,067
2013-03-131,0621,0691,0501,068724,3001,068
2013-03-121,0671,0681,0601,062648,9001,062
2013-03-111,0631,0731,0501,067744,3001,067
2013-03-081,0621,0631,0421,0611,198,3001,061
2013-03-071,0731,0731,0601,063751,7001,063
2013-03-061,0821,0861,0301,0681,070,6001,068
2013-03-051,0781,0871,0701,077558,7001,077
2013-03-041,0751,0791,0661,077636,2001,077
2013-03-011,0661,0771,0541,068735,3001,068
2013-02-281,0441,0651,0421,065806,8001,065
2013-02-271,0311,0551,0291,043939,6001,043
2013-02-261,0321,0381,0261,030650,5001,030
2013-02-251,0451,0451,0261,035803,0001,035
2013-02-221,0411,0501,0131,0381,294,4001,038
2013-02-211,0301,0591,0261,0401,271,6001,040
2013-02-201,0091,0391,0061,0291,060,2001,029
2013-02-191,0081,0159981,000539,2001,000
2013-02-181,0001,0159901,008680,6001,008
2013-02-159851,0059821,0001,162,1001,000
2013-02-149821,006976987768,200987
2013-02-131,0041,004975982941,300982
2013-02-121,0241,0271,0041,006870,8001,006
2013-02-081,0241,0291,0121,020700,2001,020
2013-02-071,0201,0351,0121,021711,9001,021
2013-02-061,0201,0321,0101,022733,0001,022
2013-02-051,0251,0381,0081,008758,7001,008
2013-02-041,0401,0431,0291,029916,4001,029
2013-02-011,0421,0961,0351,0471,872,6001,047
2013-01-319921,0189621,0081,394,1001,008
2013-01-301,0081,009984995752,900995
2013-01-299851,0079751,000973,8001,000
2013-01-289861,000986990675,100990
2013-01-259891,0119849941,041,100994
2013-01-249909919609821,091,300982
2013-01-231,0121,0539989991,431,600999
2013-01-221,0461,0611,0181,0251,202,7001,025
2013-01-211,0571,0591,0351,046730,1001,046
2013-01-181,0521,0651,0361,059949,4001,059
2013-01-171,0271,0581,0191,0511,403,6001,051
2013-01-161,0471,0481,0211,023676,0001,023
2013-01-151,0431,0571,0341,043727,5001,043
2013-01-111,0501,0641,0361,045725,9001,045
2013-01-101,0291,0711,0091,042995,2001,042
2013-01-091,0441,0511,0121,039822,1001,039
2013-01-081,0681,0721,0451,051890,8001,051
2013-01-071,1081,1081,0561,060833,3001,060
2013-01-041,0601,0981,0461,0981,267,8001,098

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