1. HOME >
  2. 株価時系列 >
  3. 9505 >
  4. 2016年

9505 北陸電力(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3201,3201,3081,310525,3001,310
2016-12-291,3441,3451,3221,323720,1001,323
2016-12-281,3511,3551,3411,343455,7001,343
2016-12-271,3461,3511,3371,345489,3001,345
2016-12-261,3611,3631,3501,350358,2001,350
2016-12-221,3671,3721,3471,353853,0001,353
2016-12-211,3901,3961,3741,379520,4001,379
2016-12-201,4051,4121,3911,395806,9001,395
2016-12-191,3931,4071,3831,405682,4001,405
2016-12-161,4041,4151,3721,383930,8001,383
2016-12-151,3711,3961,3591,3901,411,5001,390
2016-12-141,3761,3871,3651,3721,034,7001,372
2016-12-131,3511,3661,3341,3641,076,7001,364
2016-12-121,3561,3681,3451,353906,8001,353
2016-12-091,3361,3451,3231,3431,262,5001,343
2016-12-081,3031,3361,3021,3291,665,9001,329
2016-12-071,2611,3031,2571,3031,147,2001,303
2016-12-061,2291,2631,2231,2611,181,6001,261
2016-12-051,2361,2401,2171,220585,7001,220
2016-12-021,2321,2461,2241,238706,8001,238
2016-12-011,2681,2681,2331,237922,9001,237
2016-11-301,2481,2631,2351,2381,603,8001,238
2016-11-291,2091,2401,2091,238579,1001,238
2016-11-281,2071,2371,2021,233748,1001,233
2016-11-251,1981,2071,1911,205769,1001,205
2016-11-241,1791,1971,1721,196889,8001,196
2016-11-221,1731,1801,1651,175612,0001,175
2016-11-211,1781,1831,1731,176505,4001,176
2016-11-181,1811,1841,1721,172661,7001,172
2016-11-171,1781,1871,1731,180669,8001,180
2016-11-161,1771,1821,1681,178709,1001,178
2016-11-151,1601,1641,1501,161622,3001,161
2016-11-141,1661,1751,1521,153549,7001,153
2016-11-111,1741,1741,1461,150888,9001,150
2016-11-101,1831,1881,1631,173727,2001,173
2016-11-091,1801,1861,1321,1421,100,3001,142
2016-11-081,1721,1751,1631,168541,7001,168
2016-11-071,1701,1831,1641,166643,6001,166
2016-11-041,1721,1731,1581,159787,5001,159
2016-11-021,1931,1951,1801,183919,2001,183
2016-11-011,1991,2111,1891,209766,5001,209
2016-10-311,2081,2081,1911,1931,001,3001,193
2016-10-281,2321,2451,2171,2191,055,5001,219
2016-10-271,2471,2481,2321,237442,0001,237
2016-10-261,2391,2471,2301,244624,1001,244
2016-10-251,2261,2431,2251,231539,1001,231
2016-10-241,2281,2311,2101,218457,4001,218
2016-10-211,2231,2331,2181,223449,6001,223
2016-10-201,2111,2171,2041,213572,2001,213
2016-10-191,2071,2151,2021,207463,7001,207
2016-10-171,1841,1981,1771,195702,1001,195
2016-10-131,1981,2071,1841,189460,4001,189
2016-10-121,1931,2051,1891,189455,7001,189
2016-10-111,1971,2081,1931,199373,3001,199
2016-10-071,2101,2121,1901,197580,9001,197
2016-10-061,2101,2141,2021,211526,0001,211
2016-10-051,2101,2161,1961,201696,7001,201
2016-10-041,2301,2371,2091,216663,9001,216
2016-10-031,2401,2511,2001,234651,3001,234
2016-09-301,2531,2531,2231,227576,1001,227
2016-09-291,2781,2791,2601,268574,5001,268
2016-09-281,2941,2941,2531,271785,5001,271
2016-09-271,2731,3121,2621,312806,2001,312
2016-09-261,2981,3011,2821,283587,2001,283
2016-09-231,3211,3221,2981,304652,3001,304
2016-09-211,2781,3241,2671,322984,7001,322
2016-09-201,2391,2791,2391,276783,8001,276
2016-09-161,2291,2491,2281,248715,7001,248
2016-09-151,2621,2631,2271,2291,024,7001,229
2016-09-141,2741,2861,2661,277525,6001,277
2016-09-131,3011,3041,2811,284578,6001,284
2016-09-121,2801,2931,2731,292492,1001,292
2016-09-091,2961,3051,2871,297569,9001,297
2016-09-081,3001,3051,2861,305528,9001,305
2016-09-071,2801,3001,2721,297750,0001,297
2016-09-061,2691,2771,2601,277491,9001,277
2016-09-051,2661,2911,2651,280555,9001,280
2016-09-021,2371,2561,2271,256666,6001,256
2016-09-011,2321,2431,2231,235646,7001,235
2016-08-311,2251,2361,2061,236604,7001,236
2016-08-301,1911,2131,1841,209545,4001,209
2016-08-291,1951,1971,1811,194452,3001,194
2016-08-261,1891,1891,1681,168358,5001,168
2016-08-251,2011,2061,1781,187452,2001,187
2016-08-241,1911,2181,1911,193645,2001,193
2016-08-231,1631,1841,1611,184677,1001,184
2016-08-221,1541,1631,1471,163447,8001,163
2016-08-191,1531,1581,1441,154352,4001,154
2016-08-181,1901,1921,1501,152758,5001,152
2016-08-171,1731,1941,1651,192834,9001,192
2016-08-161,1871,1931,1711,173496,5001,173
2016-08-151,1801,2001,1801,188556,5001,188
2016-08-121,1651,1921,1631,191647,8001,191
2016-08-101,1731,1761,1481,153582,4001,153
2016-08-091,1661,1761,1641,171511,7001,171
2016-08-081,1751,1801,1601,172582,8001,172
2016-08-051,1651,1811,1611,166445,0001,166
2016-08-041,1501,1721,1471,172700,2001,172
2016-08-031,1561,1561,1401,143547,3001,143
2016-08-021,1841,1911,1741,174695,7001,174
2016-08-011,2001,2061,1801,192950,1001,192
2016-07-291,2501,2531,1951,2201,557,7001,220
2016-07-281,2801,2851,2611,266441,2001,266
2016-07-271,3161,3281,2881,296535,1001,296
2016-07-261,3191,3201,2881,292485,8001,292
2016-07-251,3101,3241,3091,314437,5001,314
2016-07-221,3001,3121,2841,295458,3001,295
2016-07-211,3061,3081,2881,302355,7001,302
2016-07-201,3001,3051,2841,296570,5001,296
2016-07-191,2901,3031,2811,300468,5001,300
2016-07-151,2761,2881,2681,273421,5001,273
2016-07-141,2721,2811,2641,272442,0001,272
2016-07-131,2851,2881,2691,272413,0001,272
2016-07-121,2761,2951,2691,272497,4001,272
2016-07-111,2711,2781,2591,259440,4001,259
2016-07-081,2731,2791,2491,249466,8001,249
2016-07-071,2651,2841,2611,277360,2001,277
2016-07-061,2611,2751,2551,272536,4001,272
2016-07-051,2751,2831,2701,277261,3001,277
2016-07-041,2651,2851,2561,283509,3001,283
2016-07-011,2841,2851,2541,266811,2001,266
2016-06-301,2801,2831,2611,265760,5001,265
2016-06-291,2901,2901,2491,274885,1001,274
2016-06-281,2301,2731,2231,265524,6001,265
2016-06-271,2381,2511,2051,248696,3001,248
2016-06-241,2991,3051,1951,210964,0001,210
2016-06-231,2831,2921,2731,289629,8001,289
2016-06-221,3141,3171,2841,289495,5001,289
2016-06-211,3231,3371,3071,322540,2001,322
2016-06-201,3251,3331,3181,328437,7001,328
2016-06-171,2901,3211,2901,3081,120,7001,308
2016-06-161,3061,3201,2771,280625,9001,280
2016-06-151,3231,3261,3041,313511,6001,313
2016-06-141,3161,3361,3161,329631,6001,329
2016-06-131,3491,3561,3231,323457,5001,323
2016-06-101,3751,3771,3521,373630,6001,373
2016-06-091,3551,3801,3541,369414,7001,369
2016-06-081,3591,3791,3521,377449,4001,377
2016-06-071,3291,3641,3231,363591,9001,363
2016-06-061,3001,3301,2861,328853,5001,328
2016-06-031,3201,3281,3071,311441,5001,311
2016-06-021,3461,3541,3211,323613,0001,323
2016-06-011,3721,3721,3501,353470,6001,353
2016-05-311,3501,3921,3501,385742,4001,385
2016-05-301,3601,3601,3421,360510,8001,360
2016-05-271,3501,3621,3461,355422,1001,355
2016-05-261,3671,3701,3501,354647,6001,354
2016-05-251,3441,3681,3331,337415,7001,337
2016-05-241,3391,3451,3271,331466,5001,331
2016-05-231,3531,3531,3331,343479,5001,343
2016-05-201,3551,3671,3461,361533,0001,361
2016-05-191,3791,3801,3461,355596,8001,355
2016-05-181,3781,3911,3671,378361,4001,378
2016-05-171,3581,3921,3461,392514,4001,392
2016-05-161,3801,3821,3541,358538,2001,358
2016-05-131,4031,4181,3791,380494,5001,380
2016-05-121,3921,4051,3861,403500,6001,403
2016-05-111,4161,4281,4061,411326,5001,411
2016-05-101,3791,4191,3721,412588,8001,412
2016-05-091,4041,4091,3821,386497,8001,386
2016-05-061,4001,4251,3821,393803,2001,393
2016-05-021,3801,4051,3571,396973,2001,396
2016-04-281,4571,5021,4221,4361,601,2001,436
2016-04-271,5621,5631,4991,523770,1001,523
2016-04-261,5471,5601,5361,558518,5001,558
2016-04-251,5391,5471,5231,543338,1001,543
2016-04-221,5331,5551,5241,538469,9001,538
2016-04-211,5621,5651,5401,553401,9001,553
2016-04-201,5351,5621,5291,542449,5001,542
2016-04-191,5351,5551,5131,529419,0001,529
2016-04-181,5001,5251,5001,502343,2001,502
2016-04-151,5261,5591,5221,554428,9001,554
2016-04-141,5121,5531,4851,553686,1001,553
2016-04-131,4921,5101,4851,497552,8001,497
2016-04-121,4931,5191,4861,487459,9001,487
2016-04-111,4881,5021,4801,495414,3001,495
2016-04-081,4751,5181,4531,498850,1001,498
2016-04-071,4891,5171,4891,502483,6001,502
2016-04-061,4891,5261,4611,505819,0001,505
2016-04-051,5211,5271,4941,498513,5001,498
2016-04-041,5231,5591,5211,532597,3001,532
2016-04-011,5891,5901,5211,523818,5001,523
2016-03-311,5991,6011,5771,593707,9001,593
2016-03-301,6191,6211,6001,601389,9001,601
2016-03-291,6021,6221,5931,619484,1001,619
2016-03-281,6051,6201,5951,619513,1001,619
2016-03-251,5821,5981,5731,593419,4001,593
2016-03-241,5991,6131,5831,585521,2001,585
2016-03-231,5671,5961,5641,588437,7001,588
2016-03-221,5521,5741,5451,564450,4001,564
2016-03-181,5511,5721,5271,535646,9001,535
2016-03-171,5821,5821,5341,543761,4001,543
2016-03-161,5841,5981,5711,576536,8001,576
2016-03-151,5811,5991,5711,584548,0001,584
2016-03-141,5741,5851,5611,575453,1001,575
2016-03-111,5331,5751,5331,563829,6001,563
2016-03-101,5891,5931,5281,5641,241,4001,564
2016-03-091,6541,6551,6121,617892,5001,617
2016-03-081,6951,6961,6691,682624,0001,682
2016-03-071,7321,7391,6961,721596,0001,721
2016-03-041,7101,7411,6871,741694,0001,741
2016-03-031,7061,7801,7051,7241,082,1001,724
2016-03-021,7201,7281,6921,726577,5001,726
2016-03-011,6691,7031,6651,684474,6001,684
2016-02-291,7261,7351,6821,682539,3001,682
2016-02-261,7091,7321,7021,720455,7001,720
2016-02-251,6581,7111,6571,703630,1001,703
2016-02-241,6181,6621,6141,644712,9001,644
2016-02-231,6491,6561,6231,629408,9001,629
2016-02-221,6581,6581,6191,640508,8001,640
2016-02-191,6661,6791,6361,665575,8001,665
2016-02-181,6961,7111,6661,674651,1001,674
2016-02-171,6601,6821,6331,663787,0001,663
2016-02-161,6851,7001,6591,660770,6001,660
2016-02-151,6671,7201,6551,713681,8001,713
2016-02-121,6221,6721,6121,6181,070,1001,618
2016-02-101,7041,7141,6221,645825,2001,645
2016-02-091,7011,7291,6921,704728,7001,704
2016-02-081,6921,7701,6811,764708,9001,764
2016-02-051,6981,7141,6861,707639,3001,707
2016-02-041,7481,7521,7141,725472,5001,725
2016-02-031,7311,7501,7041,749704,6001,749
2016-02-021,7081,7571,7081,755631,0001,755
2016-02-011,6871,7511,6661,719987,2001,719
2016-01-291,6801,6971,6231,691909,1001,691
2016-01-281,6571,6821,6521,664721,2001,664
2016-01-271,6291,6601,6211,657639,1001,657
2016-01-261,6201,6231,5921,601502,5001,601
2016-01-251,6501,6511,6171,640452,4001,640
2016-01-221,5891,6311,5731,629603,1001,629
2016-01-211,5881,6131,5461,546714,8001,546
2016-01-201,6521,6571,5861,589631,8001,589
2016-01-191,6641,6851,6371,651462,9001,651
2016-01-181,6481,6661,6371,664573,5001,664
2016-01-151,6931,7001,6681,682579,4001,682
2016-01-141,6701,6891,6481,673730,8001,673
2016-01-131,6821,6971,6581,697731,6001,697
2016-01-121,7091,7351,6791,679728,9001,679
2016-01-081,7681,7781,7281,731682,1001,731
2016-01-071,7841,8101,7701,781611,4001,781
2016-01-061,7771,7981,7651,783600,5001,783
2016-01-051,7641,7821,7421,773654,1001,773
2016-01-041,7751,7971,7601,765625,7001,765

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