9505 北陸電力(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29899909896907807,500907
2017-12-28896902895899610,800899
2017-12-27897900894896491,000896
2017-12-269009058928941,122,400894
2017-12-258979038879001,835,000900
2017-12-229019098938961,338,200896
2017-12-219039058959001,768,200900
2017-12-209239259069071,826,100907
2017-12-199349369259261,506,000926
2017-12-18941943932936891,200936
2017-12-159539569369411,392,900941
2017-12-14963970952957936,300957
2017-12-13967973963964972,900964
2017-12-12970978970972565,600972
2017-12-11968971963970768,300970
2017-12-089619769619671,358,700967
2017-12-07971977966970731,400970
2017-12-06985991971975971,600975
2017-12-059739899719851,032,500985
2017-12-04979983965966863,400966
2017-12-01992994977981826,300981
2017-11-309749919739903,019,300990
2017-11-299459739439721,674,200972
2017-11-28942948941945888,600945
2017-11-27944951942945831,000945
2017-11-24950953940942986,800942
2017-11-22967971955955910,100955
2017-11-219739759639651,194,300965
2017-11-209619829619753,203,500975
2017-11-179509509269311,939,800931
2017-11-169519559439441,339,400944
2017-11-159709729439481,761,700948
2017-11-131,0131,018998998813,200998
2017-11-101,0101,0231,0081,0121,125,1001,012
2017-11-091,0311,0401,0191,0261,448,0001,026
2017-11-081,0211,0311,0181,0291,104,2001,029
2017-11-071,0281,0341,0271,032951,0001,032
2017-11-061,0301,0461,0281,0351,202,6001,035
2017-11-021,0271,0481,0271,0362,851,1001,036
2017-11-011,0001,0209971,0173,092,3001,017
2017-10-319831,0089801,0004,088,7001,000
2017-10-30979982973975989,700975
2017-10-279779819689811,251,100981
2017-10-269819829759781,220,100978
2017-10-259959959839841,183,500984
2017-10-249809979809951,794,800995
2017-10-23977978973974680,900974
2017-10-20978978971974758,500974
2017-10-19981984976978877,900978
2017-10-18973983972983766,600983
2017-10-17974976970973716,400973
2017-10-16967976966973996,900973
2017-10-13962968960964855,700964
2017-10-12961967960964904,100964
2017-10-11960965959961639,000961
2017-10-10961963956962740,300962
2017-10-06966969961963654,300963
2017-10-059599739599621,218,700962
2017-10-049589609549561,071,600956
2017-10-039499589469581,129,500958
2017-10-02945947942946896,800946
2017-09-299459469379441,457,800944
2017-09-289459509409471,639,100947
2017-09-279559589419442,825,500944
2017-09-269859929549575,902,800957
2017-09-251,0231,0261,0151,026810,0001,026
2017-09-221,0201,0231,0181,021722,0001,021
2017-09-211,0161,0211,0131,017843,4001,017
2017-09-201,0201,0201,0111,013893,8001,013
2017-09-191,0111,0181,0071,0181,159,6001,018
2017-09-151,0301,0331,0051,0062,490,6001,006
2017-09-141,0401,0461,0361,039566,1001,039
2017-09-131,0291,0421,0241,041776,1001,041
2017-09-121,0321,0351,0261,030654,3001,030
2017-09-111,0331,0331,0231,024620,2001,024
2017-09-081,0281,0311,0231,023734,4001,023
2017-09-071,0331,0361,0281,033669,0001,033
2017-09-061,0281,0311,0211,025629,5001,025
2017-09-051,0431,0441,0281,029807,8001,029
2017-09-041,0511,0571,0431,047983,9001,047
2017-09-011,0491,0501,0401,048693,3001,048
2017-08-311,0431,0491,0381,047901,4001,047
2017-08-301,0371,0431,0321,043893,4001,043
2017-08-291,0321,0361,0291,033504,8001,033
2017-08-281,0391,0401,0281,039458,3001,039
2017-08-251,0361,0391,0311,035707,5001,035
2017-08-241,0321,0371,0291,032592,8001,032
2017-08-231,0401,0401,0281,030602,0001,030
2017-08-221,0371,0401,0281,036621,9001,036
2017-08-211,0221,0371,0201,037898,2001,037
2017-08-181,0141,0211,0111,016698,3001,016
2017-08-171,0131,0271,0111,024641,6001,024
2017-08-161,0231,0241,0111,013858,4001,013
2017-08-151,0211,0321,0161,0271,338,4001,027
2017-08-141,0011,0159981,010899,0001,010
2017-08-101,0101,0121,0051,008701,8001,008
2017-08-091,0171,0201,0051,0131,093,4001,013
2017-08-081,0251,0291,0171,018538,8001,018
2017-08-071,0201,0271,0181,024760,4001,024
2017-08-041,0291,0311,0101,0131,413,7001,013
2017-08-031,0281,0361,0281,0291,028,2001,029
2017-08-021,0391,0451,0271,0281,373,0001,028
2017-08-011,0241,0431,0181,0432,099,4001,043
2017-07-311,0161,0291,0121,0212,153,7001,021
2017-07-289991,0139981,0111,719,4001,011
2017-07-279861,0049859981,250,400998
2017-07-269939939839881,266,400988
2017-07-25994999989990957,400990
2017-07-24996998991995750,500995
2017-07-211,0001,003995999780,000999
2017-07-209941,0079921,0031,200,0001,003
2017-07-19988999986996942,800996
2017-07-189839939829881,168,800988
2017-07-149819879809831,109,600983
2017-07-139889899769771,732,900977
2017-07-129909929869871,099,700987
2017-07-119939939859902,108,700990
2017-07-109951,0029949941,326,600994
2017-07-071,0031,0039969962,489,500996
2017-07-061,0061,0121,0041,005994,4001,005
2017-07-051,0121,0131,0041,0061,279,0001,006
2017-07-041,0191,0231,0131,015977,1001,015
2017-07-031,0191,0191,0091,014822,1001,014
2017-06-301,0161,0181,0091,0131,194,6001,013
2017-06-291,0211,0241,0161,021601,5001,021
2017-06-281,0121,0191,0111,016878,1001,016
2017-06-271,0161,0181,0081,009714,6001,009
2017-06-261,0071,0121,0041,012935,0001,012
2017-06-231,0071,0089991,0071,325,3001,007
2017-06-221,0141,0151,0011,0041,570,7001,004
2017-06-211,0331,0341,0131,0141,673,7001,014
2017-06-201,0621,0651,0321,0332,514,2001,033
2017-06-191,0591,0711,0591,066700,3001,066
2017-06-161,0561,0591,0511,059896,3001,059
2017-06-151,0501,0611,0461,058802,1001,058
2017-06-141,0461,0601,0431,053784,4001,053
2017-06-131,0551,0641,0471,047956,4001,047
2017-06-121,0581,0591,0511,054582,7001,054
2017-06-091,0571,0671,0561,0581,037,5001,058
2017-06-081,0801,0831,0621,0641,047,7001,064
2017-06-071,0771,0811,0731,0801,218,9001,080
2017-06-061,0911,0931,0731,0751,540,6001,075
2017-06-051,0951,0961,0861,0911,176,0001,091
2017-06-021,0951,1101,0921,1041,627,4001,104
2017-06-011,0831,1011,0761,0901,795,7001,090
2017-05-311,0981,1041,0801,08014,050,2001,080
2017-05-301,1051,1101,0971,0981,054,9001,098
2017-05-291,1101,1141,1061,108817,9001,108
2017-05-261,1201,1291,1081,1101,082,5001,110
2017-05-251,0881,1221,0821,1211,550,6001,121
2017-05-241,0971,0981,0851,0911,179,5001,091
2017-05-231,1001,1031,0881,0931,606,6001,093
2017-05-221,0721,0891,0691,086833,0001,086
2017-05-191,0501,0691,0411,0641,513,0001,064
2017-05-181,0421,0601,0411,0541,094,7001,054
2017-05-171,0291,0451,0271,0421,236,9001,042
2017-05-161,0211,0291,0171,0272,085,3001,027
2017-05-151,0201,0251,0161,0201,398,2001,020
2017-05-121,0191,0291,0181,0201,228,6001,020
2017-05-111,0211,0241,0161,0191,382,9001,019
2017-05-101,0281,0321,0201,0211,465,8001,021
2017-05-091,0331,0341,0211,0231,828,3001,023
2017-05-081,0331,0361,0271,0341,944,1001,034
2017-05-021,0111,0271,0111,0211,089,2001,021
2017-05-011,0241,0271,0061,0111,764,8001,011
2017-04-281,0271,0341,0251,0301,518,6001,030
2017-04-271,0481,0481,0241,0282,295,2001,028
2017-04-261,0571,0601,0471,0551,103,4001,055
2017-04-251,0401,0521,0321,0491,405,6001,049
2017-04-241,0141,0381,0131,0351,418,1001,035
2017-04-211,0031,0161,0011,0141,080,9001,014
2017-04-201,0141,0141,0001,0001,146,7001,000
2017-04-191,0111,0181,0081,0141,064,0001,014
2017-04-181,0201,0231,0111,0181,355,8001,018
2017-04-179951,0209931,0181,024,7001,018
2017-04-141,0201,0239951,0031,604,9001,003
2017-04-131,0191,0331,0191,0261,303,9001,026
2017-04-121,0201,0291,0161,0201,411,0001,020
2017-04-111,0301,0371,0251,0271,578,6001,027
2017-04-101,0441,0501,0321,0331,492,4001,033
2017-04-071,0441,0571,0431,0471,414,3001,047
2017-04-061,0721,0741,0411,0421,612,4001,042
2017-04-051,0711,0811,0661,0731,103,3001,073
2017-04-041,0761,0801,0661,0721,445,9001,072
2017-04-031,0881,0911,0751,0801,129,0001,080
2017-03-311,0981,0991,0801,0801,170,0001,080
2017-03-301,1051,1091,0821,0841,166,8001,084
2017-03-291,0921,1311,0901,1132,309,9001,113
2017-03-281,0991,1041,0941,0991,251,4001,099
2017-03-271,0901,0961,0831,0911,040,8001,091
2017-03-241,0751,0951,0721,0941,193,2001,094
2017-03-231,0641,0791,0631,0771,108,5001,077
2017-03-221,0821,0831,0621,0632,074,1001,063
2017-03-211,0871,0921,0821,0901,214,9001,090
2017-03-171,0901,0901,0831,0871,627,9001,087
2017-03-161,0911,0981,0881,091880,2001,091
2017-03-151,1011,1031,0911,091874,3001,091
2017-03-141,1091,1121,1041,105790,9001,105
2017-03-131,0961,1081,0901,108927,2001,108
2017-03-101,0951,1001,0881,0961,221,5001,096
2017-03-091,0931,0931,0831,087784,6001,087
2017-03-081,0971,0991,0851,0891,273,5001,089
2017-03-071,0971,1051,0971,100775,0001,100
2017-03-061,1131,1131,0971,1021,231,1001,102
2017-03-031,1051,1271,1051,1121,535,1001,112
2017-03-021,1071,1081,0991,1061,344,5001,106
2017-03-011,1051,1101,0951,0951,871,5001,095
2017-02-281,1171,1241,1101,1101,010,5001,110
2017-02-271,1141,1221,1101,1151,197,9001,115
2017-02-241,1181,1261,1141,1191,310,4001,119
2017-02-231,1151,1171,1051,117849,7001,117
2017-02-221,1211,1241,1081,1121,083,4001,112
2017-02-211,1021,1151,1001,1131,342,7001,113
2017-02-201,1131,1181,1091,117839,9001,117
2017-02-171,1151,1201,1081,1131,151,2001,113
2017-02-161,1341,1351,1121,1151,660,8001,115
2017-02-151,1581,1581,1301,1311,065,2001,131
2017-02-141,1681,1681,1461,146904,7001,146
2017-02-131,1651,1691,1521,157871,6001,157
2017-02-101,1411,1501,1381,1481,062,9001,148
2017-02-091,1411,1411,1311,137732,0001,137
2017-02-081,1351,1491,1351,142889,7001,142
2017-02-071,1231,1401,1211,137969,8001,137
2017-02-061,1311,1351,1201,1261,114,9001,126
2017-02-031,1391,1421,1251,1271,332,6001,127
2017-02-021,1451,1471,1311,1331,631,6001,133
2017-02-011,1381,1471,1311,1441,807,7001,144
2017-01-311,1411,1521,1281,1374,031,6001,137
2017-01-301,2741,2741,2581,267523,3001,267
2017-01-271,2761,2791,2651,271610,7001,271
2017-01-261,2801,2831,2701,271642,9001,271
2017-01-251,2831,2871,2611,266646,0001,266
2017-01-241,2881,2881,2621,270782,0001,270
2017-01-231,3041,3051,2921,297389,1001,297
2017-01-201,3161,3231,3061,316405,7001,316
2017-01-191,3081,3231,3081,316617,3001,316
2017-01-181,2891,3001,2831,296539,3001,296
2017-01-171,3031,3061,2811,283679,3001,283
2017-01-161,3111,3151,2971,303331,3001,303
2017-01-131,2931,3261,2931,318550,3001,318
2017-01-121,3221,3251,2931,298821,4001,298
2017-01-111,3311,3371,3181,320602,6001,320
2017-01-101,3251,3471,3231,323916,2001,323
2017-01-061,3241,3431,3201,338527,7001,338
2017-01-051,3471,3531,3311,341570,5001,341
2017-01-041,3181,3471,3121,346963,2001,346

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