9505 北陸電力(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	972	972	946	959	454,200	959
2018-12-27	949	978	947	975	553,900	975
2018-12-26	923	948	914	924	582,600	924
2018-12-25	943	947	908	921	769,300	921
2018-12-21	979	985	955	960	885,200	960
2018-12-20	972	991	967	979	805,800	979
2018-12-19	1,008	1,009	957	961	838,600	961
2018-12-18	1,035	1,039	1,008	1,012	687,200	1,012
2018-12-17	1,048	1,060	1,038	1,045	627,700	1,045
2018-12-14	1,048	1,058	1,028	1,036	871,300	1,036
2018-12-13	1,060	1,072	1,045	1,047	643,200	1,047
2018-12-12	1,040	1,058	1,035	1,052	680,100	1,052
2018-12-11	1,036	1,048	1,026	1,031	610,800	1,031
2018-12-10	1,031	1,044	1,021	1,023	421,500	1,023
2018-12-07	1,011	1,049	1,011	1,048	884,200	1,048
2018-12-06	1,040	1,045	1,011	1,018	955,300	1,018
2018-12-05	1,005	1,016	998	1,014	484,400	1,014
2018-12-04	1,020	1,031	1,005	1,007	622,000	1,007
2018-12-03	1,020	1,028	1,011	1,026	521,000	1,026
2018-11-30	1,020	1,024	1,002	1,011	945,400	1,011
2018-11-29	1,023	1,046	1,015	1,016	927,500	1,016
2018-11-28	1,050	1,051	1,037	1,048	374,600	1,048
2018-11-27	1,060	1,061	1,040	1,051	451,200	1,051
2018-11-26	1,048	1,061	1,042	1,052	519,400	1,052
2018-11-22	1,007	1,045	1,006	1,045	561,100	1,045
2018-11-21	1,023	1,041	1,012	1,016	515,600	1,016
2018-11-20	1,014	1,036	1,014	1,036	603,300	1,036
2018-11-19	1,011	1,014	1,000	1,012	503,400	1,012
2018-11-16	1,028	1,030	1,006	1,011	546,700	1,011
2018-11-15	998	1,030	994	1,029	637,000	1,029
2018-11-14	979	1,011	979	1,002	513,200	1,002
2018-11-13	982	999	975	977	971,600	977
2018-11-12	1,006	1,020	993	1,007	984,900	1,007
2018-11-09	1,014	1,036	1,013	1,033	830,800	1,033
2018-11-08	985	1,016	985	1,014	764,600	1,014
2018-11-07	978	985	963	967	753,100	967
2018-11-06	970	986	966	976	937,500	976
2018-11-05	969	970	957	958	818,200	958
2018-11-02	960	977	952	975	1,050,700	975
2018-11-01	1,000	1,011	962	963	2,053,900	963
2018-10-31	1,068	1,071	1,050	1,052	781,500	1,052
2018-10-30	1,070	1,081	1,059	1,068	756,100	1,068
2018-10-29	1,056	1,081	1,056	1,068	571,300	1,068
2018-10-26	1,051	1,056	1,032	1,052	615,200	1,052
2018-10-25	1,064	1,068	1,049	1,051	556,900	1,051
2018-10-24	1,072	1,082	1,061	1,072	637,300	1,072
2018-10-23	1,106	1,111	1,061	1,063	1,140,500	1,063
2018-10-22	1,121	1,134	1,113	1,128	565,000	1,128
2018-10-19	1,123	1,140	1,122	1,132	394,100	1,132
2018-10-18	1,121	1,140	1,117	1,131	619,200	1,131
2018-10-17	1,104	1,124	1,097	1,121	452,700	1,121
2018-10-16	1,096	1,107	1,086	1,097	393,700	1,097
2018-10-15	1,107	1,109	1,088	1,099	714,200	1,099
2018-10-12	1,137	1,140	1,108	1,112	677,300	1,112
2018-10-11	1,136	1,147	1,127	1,136	879,100	1,136
2018-10-10	1,141	1,168	1,141	1,164	536,800	1,164
2018-10-09	1,154	1,160	1,136	1,141	390,300	1,141
2018-10-05	1,145	1,165	1,143	1,159	469,000	1,159
2018-10-04	1,146	1,150	1,133	1,139	323,400	1,139
2018-10-03	1,135	1,159	1,135	1,141	795,800	1,141
2018-10-02	1,150	1,151	1,114	1,120	1,314,900	1,120
2018-10-01	1,155	1,158	1,134	1,150	595,900	1,150
2018-09-28	1,160	1,166	1,149	1,163	496,300	1,163
2018-09-27	1,170	1,173	1,145	1,148	644,000	1,148
2018-09-26	1,155	1,175	1,150	1,168	806,800	1,168
2018-09-25	1,170	1,184	1,158	1,169	904,700	1,169
2018-09-21	1,180	1,187	1,167	1,167	839,900	1,167
2018-09-20	1,185	1,189	1,170	1,179	644,800	1,179
2018-09-19	1,184	1,187	1,175	1,182	724,500	1,182
2018-09-18	1,132	1,183	1,126	1,181	852,400	1,181
2018-09-14	1,128	1,138	1,117	1,133	941,700	1,133
2018-09-13	1,099	1,134	1,097	1,122	783,500	1,122
2018-09-12	1,090	1,098	1,080	1,090	541,200	1,090
2018-09-11	1,082	1,089	1,073	1,085	419,300	1,085
2018-09-10	1,072	1,088	1,072	1,083	532,100	1,083
2018-09-07	1,054	1,074	1,046	1,072	746,400	1,072
2018-09-06	1,053	1,059	1,045	1,048	464,700	1,048
2018-09-05	1,076	1,076	1,051	1,063	685,300	1,063
2018-09-04	1,089	1,090	1,073	1,074	448,500	1,074
2018-09-03	1,085	1,089	1,072	1,081	543,900	1,081
2018-08-31	1,090	1,099	1,089	1,092	742,100	1,092
2018-08-30	1,109	1,110	1,083	1,084	689,400	1,084
2018-08-29	1,110	1,122	1,103	1,103	620,400	1,103
2018-08-28	1,111	1,118	1,100	1,100	766,200	1,100
2018-08-27	1,115	1,124	1,111	1,118	475,600	1,118
2018-08-24	1,126	1,131	1,111	1,115	347,800	1,115
2018-08-23	1,129	1,135	1,116	1,118	468,500	1,118
2018-08-22	1,120	1,130	1,116	1,120	519,900	1,120
2018-08-21	1,147	1,153	1,128	1,130	483,200	1,130
2018-08-20	1,157	1,162	1,143	1,153	384,400	1,153
2018-08-17	1,161	1,162	1,149	1,158	324,800	1,158
2018-08-16	1,150	1,166	1,144	1,161	574,600	1,161
2018-08-15	1,147	1,163	1,142	1,149	330,800	1,149
2018-08-14	1,146	1,155	1,133	1,152	422,300	1,152
2018-08-13	1,139	1,153	1,130	1,134	522,000	1,134
2018-08-10	1,141	1,153	1,136	1,143	472,100	1,143
2018-08-09	1,150	1,152	1,141	1,144	360,000	1,144
2018-08-08	1,172	1,178	1,152	1,154	512,200	1,154
2018-08-07	1,173	1,179	1,155	1,178	519,800	1,178
2018-08-06	1,182	1,191	1,177	1,182	473,900	1,182
2018-08-03	1,206	1,206	1,171	1,174	812,400	1,174
2018-08-02	1,192	1,217	1,191	1,209	851,800	1,209
2018-08-01	1,178	1,206	1,173	1,202	813,300	1,202
2018-07-31	1,191	1,191	1,168	1,172	929,500	1,172
2018-07-30	1,178	1,210	1,174	1,206	1,411,300	1,206
2018-07-27	1,150	1,178	1,150	1,178	1,670,700	1,178
2018-07-26	1,129	1,142	1,126	1,138	473,700	1,138
2018-07-25	1,125	1,132	1,120	1,123	509,000	1,123
2018-07-24	1,117	1,128	1,114	1,124	414,400	1,124
2018-07-23	1,110	1,124	1,104	1,118	415,800	1,118
2018-07-20	1,110	1,125	1,106	1,119	451,500	1,119
2018-07-19	1,128	1,129	1,103	1,110	504,900	1,110
2018-07-18	1,127	1,142	1,124	1,136	666,200	1,136
2018-07-17	1,106	1,125	1,102	1,120	522,400	1,120
2018-07-13	1,094	1,105	1,089	1,099	449,900	1,099
2018-07-12	1,100	1,109	1,094	1,098	449,200	1,098
2018-07-11	1,093	1,103	1,084	1,086	507,000	1,086
2018-07-10	1,124	1,129	1,095	1,095	647,600	1,095
2018-07-09	1,116	1,136	1,116	1,129	565,100	1,129
2018-07-06	1,092	1,117	1,089	1,112	563,900	1,112
2018-07-05	1,100	1,107	1,087	1,090	526,000	1,090
2018-07-04	1,084	1,113	1,084	1,105	687,700	1,105
2018-07-03	1,090	1,094	1,081	1,088	590,800	1,088
2018-07-02	1,108	1,114	1,089	1,090	483,800	1,090
2018-06-29	1,110	1,118	1,099	1,113	626,400	1,113
2018-06-28	1,134	1,152	1,110	1,118	709,400	1,118
2018-06-27	1,116	1,133	1,112	1,131	468,900	1,131
2018-06-26	1,092	1,129	1,090	1,129	672,400	1,129
2018-06-25	1,106	1,106	1,093	1,095	431,300	1,095
2018-06-22	1,110	1,112	1,101	1,106	633,900	1,106
2018-06-21	1,132	1,136	1,118	1,118	466,300	1,118
2018-06-20	1,126	1,141	1,116	1,139	704,800	1,139
2018-06-19	1,130	1,142	1,121	1,126	708,300	1,126
2018-06-18	1,154	1,155	1,127	1,130	570,000	1,130
2018-06-15	1,163	1,168	1,156	1,159	799,800	1,159
2018-06-14	1,160	1,167	1,149	1,157	473,600	1,157
2018-06-13	1,160	1,169	1,157	1,163	694,900	1,163
2018-06-12	1,140	1,162	1,135	1,161	1,005,300	1,161
2018-06-11	1,148	1,158	1,134	1,138	991,100	1,138
2018-06-08	1,123	1,145	1,122	1,141	1,604,800	1,141
2018-06-07	1,111	1,124	1,111	1,119	629,300	1,119
2018-06-06	1,100	1,112	1,099	1,103	430,500	1,103
2018-06-05	1,117	1,122	1,100	1,107	949,400	1,107
2018-06-04	1,096	1,117	1,096	1,117	802,800	1,117
2018-06-01	1,086	1,095	1,082	1,091	608,200	1,091
2018-05-31	1,098	1,098	1,086	1,094	563,800	1,094
2018-05-30	1,094	1,101	1,089	1,099	592,400	1,099
2018-05-29	1,109	1,112	1,093	1,103	453,700	1,103
2018-05-28	1,101	1,118	1,093	1,109	982,300	1,109
2018-05-25	1,101	1,112	1,094	1,094	829,700	1,094
2018-05-24	1,122	1,130	1,109	1,109	652,100	1,109
2018-05-23	1,128	1,148	1,127	1,129	1,245,100	1,129
2018-05-22	1,127	1,127	1,114	1,117	531,600	1,117
2018-05-21	1,137	1,143	1,127	1,127	795,100	1,127
2018-05-18	1,129	1,135	1,123	1,132	710,600	1,132
2018-05-17	1,129	1,131	1,115	1,127	760,500	1,127
2018-05-16	1,130	1,138	1,126	1,131	753,800	1,131
2018-05-15	1,127	1,132	1,114	1,130	984,400	1,130
2018-05-14	1,105	1,130	1,105	1,127	858,300	1,127
2018-05-11	1,099	1,116	1,090	1,104	1,308,400	1,104
2018-05-10	1,125	1,129	1,105	1,106	1,438,700	1,106
2018-05-09	1,140	1,147	1,128	1,136	1,481,500	1,136
2018-05-08	1,130	1,149	1,127	1,148	1,475,000	1,148
2018-05-07	1,111	1,140	1,109	1,140	1,696,100	1,140
2018-05-02	1,085	1,116	1,075	1,114	1,640,500	1,114
2018-05-01	1,114	1,122	1,090	1,093	1,726,100	1,093
2018-04-27	1,086	1,117	1,086	1,117	2,841,900	1,117
2018-04-26	1,054	1,095	1,054	1,087	3,067,500	1,087
2018-04-25	1,034	1,052	1,033	1,051	1,466,800	1,051
2018-04-24	1,020	1,039	1,019	1,035	1,233,100	1,035
2018-04-23	1,020	1,030	1,016	1,021	928,900	1,021
2018-04-20	1,015	1,031	1,004	1,011	1,921,600	1,011
2018-04-19	1,002	1,018	1,001	1,011	1,547,600	1,011
2018-04-18	985	1,005	984	994	1,339,800	994
2018-04-17	979	987	976	977	831,700	977
2018-04-16	976	983	972	979	803,200	979
2018-04-13	978	980	969	977	1,157,500	977
2018-04-12	971	979	964	978	873,800	978
2018-04-11	969	981	964	971	1,305,600	971
2018-04-10	961	966	957	962	742,600	962
2018-04-09	950	972	950	961	1,137,600	961
2018-04-06	951	960	945	947	1,000,300	947
2018-04-05	940	968	939	950	2,134,200	950
2018-04-04	921	935	910	932	1,239,300	932
2018-04-03	905	926	905	916	1,061,100	916
2018-03-30	930	931	900	904	1,404,500	904
2018-03-29	917	925	913	924	1,065,900	924
2018-03-28	890	917	889	917	1,354,400	917
2018-03-27	877	895	869	892	1,155,300	892
2018-03-26	885	889	865	874	1,387,500	874
2018-03-23	872	895	870	889	1,583,300	889
2018-03-22	898	899	882	887	1,227,600	887
2018-03-20	873	903	872	898	1,407,700	898
2018-03-19	878	888	875	877	857,200	877
2018-03-16	883	885	869	874	1,043,200	874
2018-03-15	865	885	861	883	918,100	883
2018-03-14	865	874	865	870	812,100	870
2018-03-13	840	866	838	865	1,160,900	865
2018-03-12	821	839	820	837	1,091,800	837
2018-03-09	827	828	810	814	1,147,000	814
2018-03-08	825	832	823	826	534,400	826
2018-03-07	825	832	819	823	1,111,100	823
2018-03-06	831	846	823	840	870,100	840
2018-03-05	819	826	814	823	556,700	823
2018-03-02	828	833	819	822	697,400	822
2018-03-01	829	843	827	838	922,800	838
2018-02-28	849	855	833	833	1,350,200	833
2018-02-27	869	869	851	856	762,000	856
2018-02-26	860	866	855	862	647,700	862
2018-02-23	835	856	833	853	878,700	853
2018-02-22	836	838	827	830	784,500	830
2018-02-21	840	847	836	842	649,100	842
2018-02-20	841	843	835	842	633,600	842
2018-02-19	824	843	823	841	985,900	841
2018-02-16	794	820	790	818	1,304,200	818
2018-02-15	803	807	790	791	1,136,200	791
2018-02-14	806	808	796	798	1,150,900	798
2018-02-13	824	830	808	808	957,000	808
2018-02-09	813	816	802	813	1,390,400	813
2018-02-08	844	844	825	831	1,505,400	831
2018-02-07	856	859	842	844	1,792,200	844
2018-02-06	866	874	840	848	2,087,800	848
2018-02-05	875	884	875	880	842,000	880
2018-02-02	880	886	873	885	1,264,800	885
2018-02-01	892	892	880	883	1,735,400	883
2018-01-31	908	911	891	892	1,139,100	892
2018-01-30	911	913	898	901	886,400	901
2018-01-29	918	921	912	913	567,900	913
2018-01-26	921	928	917	917	1,122,400	917
2018-01-25	921	925	916	920	919,600	920
2018-01-24	902	923	901	920	1,069,200	920
2018-01-23	896	906	895	904	990,800	904
2018-01-22	900	902	890	893	872,800	893
2018-01-19	901	903	892	898	1,018,600	898
2018-01-18	912	912	899	899	913,800	899
2018-01-17	913	918	907	910	1,060,900	910
2018-01-16	917	923	912	915	892,000	915
2018-01-15	916	925	915	920	1,068,200	920
2018-01-12	923	927	912	912	1,161,400	912
2018-01-11	918	929	917	927	1,041,500	927
2018-01-10	912	928	911	923	892,200	923
2018-01-09	903	912	900	911	1,924,100	911
2018-01-05	907	910	900	905	1,452,600	905
2018-01-04	911	915	903	908	1,151,700	908

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