9505 北陸電力(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	585	589	581	585	188,300	585
2021-12-29	586	591	584	586	339,300	586
2021-12-28	577	584	577	584	349,300	584
2021-12-27	578	581	576	580	295,800	580
2021-12-24	586	587	578	583	407,600	583
2021-12-23	594	595	586	590	399,900	590
2021-12-22	595	595	590	592	243,200	592
2021-12-21	595	600	594	596	364,500	596
2021-12-20	602	602	590	593	500,200	593
2021-12-17	597	605	597	603	835,400	603
2021-12-16	593	597	592	597	449,100	597
2021-12-15	588	591	588	590	247,100	590
2021-12-14	586	591	586	588	251,000	588
2021-12-13	591	591	583	585	287,300	585
2021-12-10	593	593	587	588	298,100	588
2021-12-09	582	591	579	590	442,100	590
2021-12-08	585	587	581	581	736,500	581
2021-12-07	577	583	573	582	446,600	582
2021-12-06	584	585	577	577	400,400	577
2021-12-03	584	584	573	576	611,700	576
2021-12-02	573	589	573	586	932,300	586
2021-12-01	570	583	569	579	1,029,100	579
2021-11-30	569	578	562	563	888,400	563
2021-11-29	570	572	566	570	608,400	570
2021-11-26	576	578	570	575	620,700	575
2021-11-25	571	579	569	576	329,500	576
2021-11-24	572	579	571	573	506,400	573
2021-11-22	561	568	561	568	584,700	568
2021-11-19	555	563	555	561	386,100	561
2021-11-18	551	561	548	559	726,800	559
2021-11-17	547	554	545	550	479,500	550
2021-11-16	548	558	548	551	553,700	551
2021-11-15	551	555	550	552	399,400	552
2021-11-12	538	549	536	546	467,800	546
2021-11-11	540	545	538	540	679,700	540
2021-11-10	530	532	526	532	500,600	532
2021-11-09	530	531	526	528	470,000	528
2021-11-08	537	540	528	530	781,600	530
2021-11-05	537	538	533	535	520,400	535
2021-11-04	540	540	533	537	990,800	537
2021-11-02	543	544	534	537	943,900	537
2021-11-01	543	545	537	543	628,800	543
2021-10-29	556	558	535	542	1,692,900	542
2021-10-28	564	564	546	558	1,333,900	558
2021-10-27	580	582	568	570	851,300	570
2021-10-26	584	588	579	582	473,700	582
2021-10-25	585	586	578	580	421,500	580
2021-10-22	586	592	585	590	486,400	590
2021-10-21	584	587	583	585	342,500	585
2021-10-20	584	586	580	580	332,900	580
2021-10-19	576	582	576	577	351,900	577
2021-10-18	580	580	574	576	373,900	576
2021-10-15	577	582	577	581	415,400	581
2021-10-14	582	582	575	579	824,300	579
2021-10-13	600	600	585	585	807,700	585
2021-10-12	603	603	591	594	533,800	594
2021-10-11	607	607	601	604	357,800	604
2021-10-08	609	610	603	604	377,200	604
2021-10-07	612	613	600	607	605,200	607
2021-10-06	598	615	596	615	864,300	615
2021-10-05	604	608	596	600	595,900	600
2021-10-04	597	602	595	602	584,300	602
2021-10-01	601	603	591	594	655,800	594
2021-09-30	617	617	602	603	619,500	603
2021-09-29	612	616	605	613	1,122,100	613
2021-09-28	626	629	619	623	932,800	623
2021-09-27	623	627	622	622	711,200	622
2021-09-24	620	629	619	629	1,154,800	629
2021-09-22	617	617	611	614	814,900	614
2021-09-21	603	618	603	616	1,089,100	616
2021-09-17	607	612	604	612	3,002,400	612
2021-09-16	601	605	595	605	954,800	605
2021-09-15	604	605	595	595	794,400	595
2021-09-14	605	608	603	607	576,500	607
2021-09-13	598	605	597	605	598,000	605
2021-09-10	600	602	593	601	1,063,600	601
2021-09-09	583	603	581	596	2,113,500	596
2021-09-08	593	593	586	588	712,100	588
2021-09-07	590	593	587	587	978,300	587
2021-09-06	593	595	585	585	1,515,800	585
2021-09-03	611	613	606	607	776,000	607
2021-09-02	600	608	598	608	687,800	608
2021-09-01	598	604	595	598	782,600	598
2021-08-31	595	599	590	595	588,800	595
2021-08-30	590	597	590	595	638,200	595
2021-08-27	585	589	584	586	304,700	586
2021-08-26	586	590	585	588	360,100	588
2021-08-25	581	588	580	584	464,600	584
2021-08-24	582	587	582	584	459,700	584
2021-08-23	578	584	578	581	651,700	581
2021-08-20	576	579	574	576	420,000	576
2021-08-19	582	583	573	574	723,200	574
2021-08-18	583	590	582	587	629,400	587
2021-08-17	586	586	579	582	451,700	582
2021-08-16	583	587	581	584	553,100	584
2021-08-13	585	590	585	589	428,800	589
2021-08-12	590	594	585	591	674,600	591
2021-08-11	577	589	577	585	655,600	585
2021-08-10	571	583	571	578	662,800	578
2021-08-06	577	580	574	576	353,200	576
2021-08-05	569	583	569	578	596,600	578
2021-08-04	570	571	566	570	486,800	570
2021-08-03	572	577	566	568	786,300	568
2021-08-02	568	579	564	577	805,100	577
2021-07-30	578	579	567	572	1,420,700	572
2021-07-29	581	586	578	579	788,600	579
2021-07-28	585	586	580	583	563,300	583
2021-07-27	587	587	582	582	575,400	582
2021-07-26	593	593	582	584	802,200	584
2021-07-21	597	599	587	590	750,400	590
2021-07-20	590	596	584	595	1,093,800	595
2021-07-19	600	601	592	595	1,130,600	595
2021-07-16	609	611	603	603	629,800	603
2021-07-15	612	619	609	612	575,700	612
2021-07-14	614	617	612	612	618,300	612
2021-07-13	614	617	612	615	548,500	615
2021-07-12	616	618	610	610	532,500	610
2021-07-09	606	612	597	611	979,500	611
2021-07-08	608	611	607	607	506,500	607
2021-07-07	612	615	609	612	647,500	612
2021-07-06	613	615	610	614	312,500	614
2021-07-05	614	614	610	612	256,300	612
2021-07-02	612	615	609	613	498,900	613
2021-07-01	609	612	608	612	423,000	612
2021-06-30	613	615	606	606	503,000	606
2021-06-29	620	621	613	613	517,200	613
2021-06-28	618	620	615	618	337,000	618
2021-06-25	615	617	613	613	413,400	613
2021-06-24	610	614	606	614	579,100	614
2021-06-23	617	619	610	610	438,700	610
2021-06-22	622	623	617	618	688,700	618
2021-06-21	614	614	608	612	827,600	612
2021-06-18	623	627	617	622	746,000	622
2021-06-17	629	629	621	623	389,300	623
2021-06-16	637	638	628	629	642,600	629
2021-06-15	629	635	627	632	427,800	632
2021-06-14	632	634	627	627	445,300	627
2021-06-11	630	632	626	629	482,100	629
2021-06-10	633	634	629	632	543,500	632
2021-06-09	631	635	629	629	430,800	629
2021-06-08	616	630	616	629	857,600	629
2021-06-07	617	618	614	616	545,500	616
2021-06-04	620	622	616	617	494,300	617
2021-06-03	618	626	618	620	573,300	620
2021-06-02	622	624	617	622	788,000	622
2021-06-01	628	628	622	623	509,700	623
2021-05-31	636	637	625	625	688,100	625
2021-05-28	634	637	631	635	600,000	635
2021-05-27	642	643	629	629	1,160,300	629
2021-05-26	648	648	643	643	826,400	643
2021-05-25	650	660	646	653	1,174,000	653
2021-05-24	648	656	648	651	545,900	651
2021-05-21	655	655	648	652	703,500	652
2021-05-20	660	662	655	655	472,500	655
2021-05-19	665	665	660	663	485,600	663
2021-05-18	662	668	658	665	415,500	665
2021-05-17	671	675	665	667	369,200	667
2021-05-14	670	673	662	662	369,400	662
2021-05-13	665	667	660	660	684,300	660
2021-05-12	667	673	662	671	814,000	671
2021-05-11	680	684	670	673	589,700	673
2021-05-10	680	683	674	679	380,400	679
2021-05-07	673	684	673	677	577,500	677
2021-05-06	666	679	666	671	782,200	671
2021-04-30	679	681	660	662	2,184,600	662
2021-04-28	714	718	708	710	387,200	710
2021-04-27	713	717	705	713	311,800	713
2021-04-26	720	720	710	714	326,000	714
2021-04-23	714	721	713	720	267,500	720
2021-04-22	714	718	708	714	265,400	714
2021-04-21	707	709	699	708	409,300	708
2021-04-20	716	718	709	712	377,100	712
2021-04-19	718	720	711	712	213,300	712
2021-04-16	719	721	713	721	179,600	721
2021-04-15	718	727	718	720	183,300	720
2021-04-14	719	720	709	717	398,000	717
2021-04-13	740	743	722	724	316,100	724
2021-04-12	730	739	728	735	237,300	735
2021-04-09	722	731	722	726	293,200	726
2021-04-08	742	742	720	722	448,500	722
2021-04-07	730	742	728	742	283,500	742
2021-04-06	745	745	726	731	324,000	731
2021-04-05	740	745	733	743	280,600	743
2021-04-02	751	756	741	742	289,900	742
2021-04-01	752	756	745	747	417,400	747
2021-03-31	750	766	747	757	642,200	757
2021-03-30	766	770	755	758	597,600	758
2021-03-29	786	788	768	779	767,100	779
2021-03-26	769	791	766	782	1,000,600	782
2021-03-25	749	778	746	763	1,323,200	763
2021-03-24	751	751	719	721	761,800	721
2021-03-23	742	766	741	751	860,100	751
2021-03-22	738	741	733	735	742,900	735
2021-03-19	730	746	725	739	1,425,400	739
2021-03-18	730	731	723	730	785,100	730
2021-03-17	728	730	722	729	487,500	729
2021-03-16	730	737	727	731	319,500	731
2021-03-15	719	733	719	732	536,100	732
2021-03-12	713	716	705	715	673,700	715
2021-03-11	711	725	709	725	522,700	725
2021-03-10	710	717	701	713	564,400	713
2021-03-09	700	713	696	710	782,400	710
2021-03-08	684	691	680	690	454,900	690
2021-03-05	677	681	671	680	481,400	680
2021-03-04	677	677	667	672	292,900	672
2021-03-03	673	678	669	677	430,700	677
2021-03-02	676	678	661	666	416,900	666
2021-03-01	659	673	655	671	441,700	671
2021-02-26	672	672	660	660	802,300	660
2021-02-25	677	678	669	671	386,700	671
2021-02-24	666	671	660	668	791,600	668
2021-02-22	678	682	674	674	336,800	674
2021-02-19	688	689	672	674	663,000	674
2021-02-18	694	694	687	689	374,100	689
2021-02-17	687	694	686	690	313,200	690
2021-02-16	694	699	690	692	267,900	692
2021-02-15	695	697	687	689	365,800	689
2021-02-12	705	705	693	694	270,900	694
2021-02-10	700	704	698	701	219,900	701
2021-02-09	700	708	696	700	287,500	700
2021-02-08	690	706	690	702	488,000	702
2021-02-05	690	694	687	689	409,500	689
2021-02-04	680	691	680	685	448,700	685
2021-02-03	672	684	670	679	512,100	679
2021-02-02	675	676	667	668	508,500	668
2021-02-01	683	684	670	677	671,000	677
2021-01-29	691	699	682	683	1,568,300	683
2021-01-28	737	743	729	736	815,000	736
2021-01-27	739	753	739	748	474,400	748
2021-01-26	720	740	715	738	738,400	738
2021-01-25	708	714	703	712	484,000	712
2021-01-22	705	710	698	706	516,500	706
2021-01-21	715	718	707	712	591,000	712
2021-01-20	712	718	705	715	372,000	715
2021-01-19	710	717	705	712	363,600	712
2021-01-18	702	711	702	708	225,300	708
2021-01-15	710	712	705	708	339,200	708
2021-01-14	708	716	706	712	302,600	712
2021-01-13	722	725	702	707	448,400	707
2021-01-12	700	725	699	721	549,700	721
2021-01-08	694	699	685	699	426,000	699
2021-01-07	701	703	696	699	443,700	699
2021-01-06	677	693	675	691	406,000	691
2021-01-05	672	677	668	674	375,600	674
2021-01-04	678	679	663	670	328,200	670

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