9505 北陸電力(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 676 | 681 | 668 | 672 | 494,800 | 672 |
2020-12-29 | 677 | 681 | 673 | 678 | 404,200 | 678 |
2020-12-28 | 672 | 678 | 671 | 675 | 452,200 | 675 |
2020-12-25 | 666 | 669 | 663 | 666 | 279,000 | 666 |
2020-12-24 | 660 | 668 | 660 | 664 | 368,900 | 664 |
2020-12-23 | 655 | 657 | 651 | 655 | 335,600 | 655 |
2020-12-22 | 656 | 660 | 648 | 651 | 646,700 | 651 |
2020-12-21 | 672 | 673 | 656 | 666 | 757,200 | 666 |
2020-12-18 | 661 | 680 | 660 | 677 | 659,500 | 677 |
2020-12-17 | 666 | 666 | 657 | 660 | 494,700 | 660 |
2020-12-16 | 675 | 677 | 666 | 666 | 270,200 | 666 |
2020-12-15 | 676 | 680 | 667 | 671 | 502,300 | 671 |
2020-12-14 | 684 | 693 | 678 | 679 | 432,000 | 679 |
2020-12-11 | 674 | 682 | 671 | 682 | 424,600 | 682 |
2020-12-10 | 680 | 686 | 676 | 679 | 702,800 | 679 |
2020-12-09 | 694 | 694 | 682 | 689 | 420,100 | 689 |
2020-12-08 | 693 | 698 | 691 | 691 | 496,300 | 691 |
2020-12-07 | 696 | 696 | 684 | 691 | 727,000 | 691 |
2020-12-04 | 708 | 710 | 701 | 703 | 371,200 | 703 |
2020-12-03 | 705 | 712 | 704 | 711 | 659,000 | 711 |
2020-12-02 | 728 | 728 | 716 | 720 | 588,800 | 720 |
2020-12-01 | 736 | 744 | 717 | 724 | 462,500 | 724 |
2020-11-30 | 752 | 752 | 734 | 735 | 652,900 | 735 |
2020-11-27 | 759 | 767 | 755 | 759 | 481,800 | 759 |
2020-11-26 | 768 | 768 | 755 | 760 | 357,100 | 760 |
2020-11-25 | 796 | 796 | 767 | 768 | 429,800 | 768 |
2020-11-24 | 801 | 804 | 786 | 786 | 439,300 | 786 |
2020-11-20 | 788 | 791 | 783 | 789 | 314,100 | 789 |
2020-11-19 | 786 | 788 | 781 | 788 | 285,400 | 788 |
2020-11-18 | 795 | 798 | 783 | 797 | 405,800 | 797 |
2020-11-17 | 804 | 804 | 783 | 797 | 423,300 | 797 |
2020-11-16 | 795 | 806 | 791 | 798 | 499,800 | 798 |
2020-11-13 | 800 | 801 | 775 | 785 | 557,200 | 785 |
2020-11-12 | 812 | 816 | 802 | 810 | 462,100 | 810 |
2020-11-11 | 810 | 823 | 806 | 810 | 593,500 | 810 |
2020-11-10 | 794 | 804 | 788 | 800 | 665,700 | 800 |
2020-11-09 | 785 | 788 | 770 | 779 | 358,200 | 779 |
2020-11-06 | 771 | 784 | 768 | 776 | 301,900 | 776 |
2020-11-05 | 761 | 772 | 753 | 771 | 511,800 | 771 |
2020-11-04 | 770 | 774 | 757 | 770 | 478,200 | 770 |
2020-11-02 | 746 | 775 | 746 | 763 | 600,800 | 763 |
2020-10-30 | 739 | 751 | 735 | 745 | 529,500 | 745 |
2020-10-29 | 740 | 746 | 738 | 744 | 237,400 | 744 |
2020-10-28 | 742 | 754 | 739 | 754 | 264,000 | 754 |
2020-10-27 | 751 | 751 | 737 | 746 | 225,600 | 746 |
2020-10-26 | 743 | 757 | 741 | 754 | 216,300 | 754 |
2020-10-23 | 749 | 756 | 746 | 750 | 292,300 | 750 |
2020-10-22 | 755 | 755 | 744 | 745 | 291,200 | 745 |
2020-10-21 | 750 | 760 | 747 | 755 | 226,100 | 755 |
2020-10-20 | 746 | 754 | 738 | 745 | 373,100 | 745 |
2020-10-19 | 740 | 750 | 735 | 746 | 355,600 | 746 |
2020-10-16 | 733 | 744 | 732 | 734 | 261,700 | 734 |
2020-10-15 | 737 | 741 | 732 | 735 | 196,600 | 735 |
2020-10-14 | 744 | 747 | 737 | 741 | 235,900 | 741 |
2020-10-13 | 751 | 754 | 743 | 748 | 149,900 | 748 |
2020-10-12 | 754 | 754 | 738 | 751 | 356,500 | 751 |
2020-10-09 | 764 | 764 | 753 | 754 | 223,700 | 754 |
2020-10-08 | 765 | 771 | 761 | 763 | 280,200 | 763 |
2020-10-07 | 774 | 774 | 754 | 766 | 335,400 | 766 |
2020-10-06 | 778 | 781 | 771 | 774 | 216,100 | 774 |
2020-10-05 | 769 | 784 | 762 | 778 | 440,700 | 778 |
2020-10-02 | 778 | 779 | 746 | 756 | 796,300 | 756 |
2020-09-30 | 802 | 803 | 789 | 789 | 544,400 | 789 |
2020-09-29 | 799 | 806 | 788 | 802 | 409,700 | 802 |
2020-09-28 | 804 | 808 | 791 | 807 | 574,100 | 807 |
2020-09-25 | 795 | 805 | 790 | 790 | 628,500 | 790 |
2020-09-24 | 780 | 787 | 777 | 780 | 403,800 | 780 |
2020-09-23 | 785 | 787 | 774 | 781 | 435,900 | 781 |
2020-09-18 | 784 | 795 | 779 | 795 | 725,300 | 795 |
2020-09-17 | 778 | 786 | 770 | 786 | 446,700 | 786 |
2020-09-16 | 777 | 783 | 774 | 778 | 379,400 | 778 |
2020-09-15 | 771 | 777 | 765 | 777 | 256,200 | 777 |
2020-09-14 | 773 | 785 | 772 | 777 | 322,000 | 777 |
2020-09-11 | 759 | 768 | 754 | 765 | 405,200 | 765 |
2020-09-10 | 757 | 760 | 747 | 759 | 432,500 | 759 |
2020-09-09 | 744 | 757 | 739 | 754 | 500,700 | 754 |
2020-09-08 | 761 | 762 | 750 | 755 | 334,200 | 755 |
2020-09-07 | 773 | 776 | 757 | 761 | 333,900 | 761 |
2020-09-04 | 773 | 778 | 769 | 772 | 297,600 | 772 |
2020-09-03 | 785 | 785 | 771 | 773 | 310,800 | 773 |
2020-09-02 | 775 | 776 | 763 | 770 | 340,800 | 770 |
2020-09-01 | 777 | 780 | 768 | 777 | 554,200 | 777 |
2020-08-31 | 782 | 790 | 781 | 783 | 596,600 | 783 |
2020-08-28 | 785 | 795 | 773 | 779 | 921,800 | 779 |
2020-08-27 | 770 | 785 | 770 | 781 | 1,022,700 | 781 |
2020-08-26 | 750 | 765 | 749 | 761 | 740,500 | 761 |
2020-08-25 | 737 | 745 | 734 | 744 | 483,800 | 744 |
2020-08-24 | 719 | 727 | 717 | 724 | 332,900 | 724 |
2020-08-21 | 717 | 721 | 715 | 720 | 301,800 | 720 |
2020-08-20 | 722 | 726 | 712 | 716 | 213,600 | 716 |
2020-08-19 | 716 | 721 | 714 | 719 | 294,300 | 719 |
2020-08-18 | 719 | 722 | 711 | 716 | 267,600 | 716 |
2020-08-17 | 729 | 733 | 723 | 724 | 222,200 | 724 |
2020-08-14 | 740 | 741 | 732 | 735 | 423,600 | 735 |
2020-08-13 | 746 | 748 | 732 | 747 | 558,300 | 747 |
2020-08-12 | 725 | 738 | 722 | 736 | 520,900 | 736 |
2020-08-11 | 712 | 728 | 712 | 727 | 473,800 | 727 |
2020-08-07 | 713 | 715 | 702 | 709 | 423,100 | 709 |
2020-08-06 | 708 | 714 | 706 | 711 | 479,000 | 711 |
2020-08-05 | 698 | 703 | 689 | 702 | 355,100 | 702 |
2020-08-04 | 706 | 718 | 703 | 709 | 441,300 | 709 |
2020-08-03 | 691 | 706 | 691 | 706 | 618,600 | 706 |
2020-07-31 | 694 | 703 | 674 | 676 | 781,800 | 676 |
2020-07-30 | 675 | 700 | 673 | 694 | 1,460,200 | 694 |
2020-07-29 | 669 | 669 | 651 | 651 | 373,200 | 651 |
2020-07-28 | 670 | 670 | 661 | 664 | 429,500 | 664 |
2020-07-27 | 662 | 672 | 658 | 672 | 372,000 | 672 |
2020-07-22 | 671 | 674 | 664 | 664 | 424,100 | 664 |
2020-07-21 | 676 | 677 | 665 | 669 | 498,500 | 669 |
2020-07-20 | 681 | 685 | 674 | 685 | 337,700 | 685 |
2020-07-17 | 675 | 682 | 674 | 678 | 226,300 | 678 |
2020-07-16 | 681 | 690 | 670 | 674 | 398,800 | 674 |
2020-07-15 | 676 | 683 | 673 | 677 | 493,800 | 677 |
2020-07-14 | 681 | 683 | 667 | 669 | 411,100 | 669 |
2020-07-13 | 673 | 683 | 672 | 682 | 482,900 | 682 |
2020-07-10 | 666 | 666 | 655 | 655 | 464,400 | 655 |
2020-07-09 | 667 | 674 | 662 | 670 | 311,700 | 670 |
2020-07-08 | 674 | 684 | 667 | 667 | 406,400 | 667 |
2020-07-07 | 677 | 679 | 663 | 669 | 457,000 | 669 |
2020-07-06 | 662 | 686 | 662 | 684 | 502,200 | 684 |
2020-07-03 | 673 | 676 | 660 | 664 | 425,800 | 664 |
2020-07-02 | 674 | 680 | 669 | 669 | 485,400 | 669 |
2020-07-01 | 686 | 688 | 667 | 668 | 550,700 | 668 |
2020-06-30 | 693 | 701 | 688 | 688 | 635,200 | 688 |
2020-06-29 | 678 | 689 | 673 | 684 | 565,600 | 684 |
2020-06-26 | 678 | 680 | 672 | 678 | 355,700 | 678 |
2020-06-25 | 671 | 675 | 666 | 672 | 410,400 | 672 |
2020-06-24 | 682 | 682 | 674 | 676 | 406,400 | 676 |
2020-06-23 | 681 | 684 | 673 | 682 | 371,500 | 682 |
2020-06-22 | 683 | 692 | 676 | 676 | 433,400 | 676 |
2020-06-19 | 693 | 698 | 686 | 686 | 756,000 | 686 |
2020-06-18 | 695 | 697 | 683 | 689 | 527,500 | 689 |
2020-06-17 | 702 | 706 | 693 | 693 | 417,000 | 693 |
2020-06-16 | 696 | 708 | 693 | 707 | 496,600 | 707 |
2020-06-15 | 700 | 706 | 690 | 690 | 377,800 | 690 |
2020-06-12 | 708 | 712 | 698 | 705 | 566,700 | 705 |
2020-06-11 | 723 | 725 | 710 | 713 | 340,900 | 713 |
2020-06-10 | 721 | 732 | 719 | 728 | 439,500 | 728 |
2020-06-09 | 732 | 739 | 716 | 722 | 631,200 | 722 |
2020-06-08 | 707 | 727 | 705 | 726 | 742,800 | 726 |
2020-06-05 | 693 | 703 | 692 | 702 | 483,300 | 702 |
2020-06-04 | 707 | 709 | 695 | 698 | 759,000 | 698 |
2020-06-03 | 721 | 722 | 700 | 705 | 736,500 | 705 |
2020-06-02 | 711 | 716 | 707 | 709 | 562,300 | 709 |
2020-06-01 | 703 | 712 | 698 | 709 | 498,300 | 709 |
2020-05-29 | 721 | 725 | 706 | 706 | 690,500 | 706 |
2020-05-28 | 727 | 734 | 711 | 723 | 743,500 | 723 |
2020-05-27 | 715 | 737 | 705 | 732 | 680,100 | 732 |
2020-05-26 | 695 | 707 | 693 | 705 | 435,200 | 705 |
2020-05-25 | 698 | 698 | 686 | 692 | 267,300 | 692 |
2020-05-22 | 698 | 699 | 684 | 688 | 363,500 | 688 |
2020-05-21 | 703 | 704 | 692 | 695 | 338,300 | 695 |
2020-05-20 | 693 | 700 | 690 | 697 | 469,900 | 697 |
2020-05-19 | 710 | 710 | 693 | 694 | 540,800 | 694 |
2020-05-18 | 704 | 708 | 693 | 698 | 336,200 | 698 |
2020-05-15 | 712 | 715 | 699 | 706 | 292,700 | 706 |
2020-05-14 | 723 | 723 | 701 | 702 | 438,000 | 702 |
2020-05-13 | 715 | 732 | 713 | 724 | 470,700 | 724 |
2020-05-12 | 728 | 729 | 720 | 721 | 322,100 | 721 |
2020-05-11 | 708 | 731 | 705 | 727 | 386,600 | 727 |
2020-05-08 | 684 | 711 | 678 | 710 | 720,900 | 710 |
2020-05-07 | 683 | 684 | 658 | 671 | 1,206,100 | 671 |
2020-05-01 | 720 | 729 | 678 | 684 | 1,546,800 | 684 |
2020-04-30 | 742 | 748 | 725 | 726 | 587,200 | 726 |
2020-04-28 | 735 | 745 | 729 | 730 | 487,300 | 730 |
2020-04-27 | 739 | 744 | 728 | 740 | 561,900 | 740 |
2020-04-24 | 732 | 744 | 723 | 742 | 840,800 | 742 |
2020-04-23 | 721 | 736 | 713 | 736 | 400,000 | 736 |
2020-04-22 | 717 | 722 | 709 | 713 | 474,200 | 713 |
2020-04-21 | 710 | 724 | 709 | 720 | 560,300 | 720 |
2020-04-20 | 718 | 718 | 708 | 713 | 486,700 | 713 |
2020-04-17 | 729 | 734 | 714 | 721 | 433,400 | 721 |
2020-04-16 | 708 | 724 | 706 | 724 | 510,500 | 724 |
2020-04-15 | 720 | 721 | 708 | 714 | 550,200 | 714 |
2020-04-14 | 729 | 735 | 721 | 725 | 416,100 | 725 |
2020-04-13 | 733 | 736 | 721 | 729 | 326,000 | 729 |
2020-04-10 | 732 | 741 | 714 | 738 | 608,300 | 738 |
2020-04-09 | 743 | 747 | 719 | 728 | 677,700 | 728 |
2020-04-08 | 751 | 760 | 738 | 746 | 583,700 | 746 |
2020-04-07 | 743 | 755 | 728 | 751 | 539,400 | 751 |
2020-04-06 | 715 | 748 | 707 | 741 | 562,000 | 741 |
2020-04-03 | 713 | 739 | 706 | 711 | 608,600 | 711 |
2020-04-02 | 726 | 740 | 711 | 712 | 790,100 | 712 |
2020-04-01 | 743 | 762 | 731 | 741 | 847,400 | 741 |
2020-03-31 | 780 | 792 | 750 | 757 | 958,800 | 757 |
2020-03-30 | 772 | 805 | 745 | 802 | 1,142,200 | 802 |
2020-03-27 | 757 | 789 | 754 | 789 | 1,046,400 | 789 |
2020-03-26 | 710 | 742 | 700 | 742 | 867,500 | 742 |
2020-03-25 | 701 | 720 | 685 | 720 | 929,900 | 720 |
2020-03-24 | 720 | 720 | 673 | 682 | 831,100 | 682 |
2020-03-23 | 685 | 712 | 668 | 708 | 948,300 | 708 |
2020-03-19 | 702 | 717 | 680 | 685 | 1,034,000 | 685 |
2020-03-18 | 677 | 711 | 677 | 682 | 959,600 | 682 |
2020-03-17 | 627 | 677 | 616 | 667 | 1,273,900 | 667 |
2020-03-16 | 638 | 653 | 623 | 627 | 1,054,900 | 627 |
2020-03-13 | 644 | 648 | 615 | 628 | 1,292,200 | 628 |
2020-03-12 | 681 | 682 | 660 | 672 | 858,200 | 672 |
2020-03-11 | 680 | 697 | 671 | 691 | 768,500 | 691 |
2020-03-10 | 664 | 684 | 647 | 679 | 933,700 | 679 |
2020-03-09 | 691 | 702 | 668 | 674 | 937,100 | 674 |
2020-03-06 | 716 | 717 | 696 | 705 | 1,056,500 | 705 |
2020-03-05 | 747 | 751 | 729 | 730 | 773,200 | 730 |
2020-03-04 | 715 | 735 | 710 | 733 | 787,300 | 733 |
2020-03-03 | 744 | 744 | 717 | 718 | 633,900 | 718 |
2020-03-02 | 715 | 740 | 706 | 731 | 817,900 | 731 |
2020-02-28 | 746 | 747 | 725 | 730 | 837,900 | 730 |
2020-02-27 | 787 | 788 | 763 | 765 | 735,800 | 765 |
2020-02-26 | 790 | 796 | 781 | 794 | 684,100 | 794 |
2020-02-25 | 815 | 817 | 795 | 796 | 774,600 | 796 |
2020-02-21 | 833 | 842 | 829 | 829 | 408,700 | 829 |
2020-02-20 | 830 | 835 | 826 | 831 | 411,300 | 831 |
2020-02-19 | 835 | 840 | 828 | 830 | 485,400 | 830 |
2020-02-18 | 848 | 848 | 825 | 828 | 535,000 | 828 |
2020-02-17 | 840 | 848 | 836 | 844 | 414,400 | 844 |
2020-02-14 | 861 | 862 | 850 | 855 | 359,800 | 855 |
2020-02-13 | 876 | 877 | 856 | 859 | 502,500 | 859 |
2020-02-12 | 883 | 892 | 876 | 888 | 703,000 | 888 |
2020-02-10 | 882 | 886 | 874 | 879 | 579,300 | 879 |
2020-02-07 | 899 | 899 | 878 | 886 | 534,900 | 886 |
2020-02-06 | 897 | 900 | 892 | 894 | 776,400 | 894 |
2020-02-05 | 893 | 901 | 887 | 892 | 826,800 | 892 |
2020-02-04 | 889 | 908 | 885 | 897 | 995,700 | 897 |
2020-02-03 | 832 | 923 | 832 | 892 | 2,665,300 | 892 |
2020-01-31 | 811 | 819 | 806 | 817 | 415,800 | 817 |
2020-01-30 | 809 | 817 | 801 | 804 | 886,500 | 804 |
2020-01-29 | 810 | 812 | 804 | 809 | 478,900 | 809 |
2020-01-28 | 807 | 814 | 799 | 807 | 678,900 | 807 |
2020-01-27 | 808 | 813 | 798 | 813 | 800,000 | 813 |
2020-01-24 | 803 | 813 | 798 | 808 | 490,100 | 808 |
2020-01-23 | 797 | 800 | 790 | 799 | 514,700 | 799 |
2020-01-22 | 793 | 797 | 790 | 793 | 457,000 | 793 |
2020-01-21 | 790 | 796 | 787 | 789 | 459,000 | 789 |
2020-01-20 | 779 | 793 | 779 | 789 | 424,400 | 789 |
2020-01-17 | 777 | 784 | 773 | 774 | 596,200 | 774 |
2020-01-16 | 781 | 784 | 775 | 777 | 444,100 | 777 |
2020-01-15 | 767 | 778 | 764 | 776 | 757,200 | 776 |
2020-01-14 | 768 | 774 | 762 | 763 | 838,700 | 763 |
2020-01-10 | 779 | 782 | 775 | 775 | 363,200 | 775 |
2020-01-09 | 782 | 785 | 779 | 781 | 485,200 | 781 |
2020-01-08 | 775 | 777 | 762 | 772 | 684,800 | 772 |
2020-01-07 | 790 | 798 | 789 | 789 | 481,100 | 789 |
2020-01-06 | 784 | 790 | 776 | 783 | 561,000 | 783 |
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