9505 北陸電力(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	545	549	544	547	440,200	547
2022-12-29	546	550	542	550	353,900	550
2022-12-28	537	546	533	546	414,000	546
2022-12-27	532	537	531	537	444,700	537
2022-12-26	531	531	524	530	413,500	530
2022-12-23	528	542	527	532	936,300	532
2022-12-22	523	528	520	523	374,700	523
2022-12-21	531	533	523	526	530,500	526
2022-12-20	535	539	520	531	659,400	531
2022-12-19	532	537	530	535	430,600	535
2022-12-16	534	539	529	534	596,600	534
2022-12-15	541	543	535	541	287,100	541
2022-12-14	538	543	537	541	286,000	541
2022-12-13	545	547	537	541	353,200	541
2022-12-12	545	549	538	541	438,200	541
2022-12-09	536	549	536	543	771,700	543
2022-12-08	539	541	532	539	518,100	539
2022-12-07	535	551	535	542	905,900	542
2022-12-06	519	537	519	535	675,900	535
2022-12-05	526	526	512	523	723,400	523
2022-12-02	525	534	516	530	811,100	530
2022-12-01	540	544	528	529	898,400	529
2022-11-30	546	548	536	537	497,300	537
2022-11-29	556	559	542	544	776,300	544
2022-11-28	559	563	554	562	777,900	562
2022-11-25	550	567	547	559	1,346,000	559
2022-11-24	537	540	531	538	694,900	538
2022-11-22	520	537	520	535	1,020,500	535
2022-11-21	510	517	510	517	773,500	517
2022-11-18	509	513	502	506	564,000	506
2022-11-17	501	507	500	505	486,900	505
2022-11-16	492	503	491	503	534,400	503
2022-11-15	492	498	492	494	325,800	494
2022-11-14	494	497	490	496	481,600	496
2022-11-11	498	498	489	494	686,400	494
2022-11-10	490	493	482	489	419,300	489
2022-11-09	485	490	482	489	405,900	489
2022-11-08	480	487	480	484	540,200	484
2022-11-07	484	484	472	480	603,400	480
2022-11-04	487	489	482	485	553,600	485
2022-11-02	495	495	481	486	773,600	486
2022-11-01	490	499	486	490	1,099,300	490
2022-10-31	479	499	475	498	1,529,600	498
2022-10-28	466	485	463	475	1,893,600	475
2022-10-27	467	478	466	474	850,600	474
2022-10-26	470	472	466	469	503,800	469
2022-10-25	470	474	467	468	456,500	468
2022-10-24	476	480	464	465	782,400	465
2022-10-21	464	477	461	473	735,100	473
2022-10-20	466	473	463	464	771,400	464
2022-10-19	450	466	447	463	1,024,700	463
2022-10-18	446	450	441	443	565,400	443
2022-10-17	440	445	436	444	820,200	444
2022-10-14	440	449	438	441	1,240,800	441
2022-10-13	438	444	433	434	1,066,400	434
2022-10-12	458	458	438	438	1,443,500	438
2022-10-11	463	466	457	459	778,800	459
2022-10-07	463	471	460	467	977,200	467
2022-10-06	475	478	468	470	894,100	470
2022-10-05	482	482	470	472	763,300	472
2022-10-04	476	490	474	478	1,499,600	478
2022-10-03	482	483	461	469	1,411,300	469
2022-09-30	491	502	483	486	1,090,100	486
2022-09-29	486	494	483	491	832,600	491
2022-09-28	487	490	481	487	872,400	487
2022-09-27	486	493	484	487	717,800	487
2022-09-26	487	493	485	486	719,000	486
2022-09-22	490	492	488	490	527,000	490
2022-09-21	492	496	488	492	685,100	492
2022-09-20	495	497	492	497	777,900	497
2022-09-16	495	498	491	493	773,500	493
2022-09-15	495	500	495	495	605,000	495
2022-09-14	499	499	490	497	1,704,700	497
2022-09-13	505	510	504	506	296,800	506
2022-09-12	511	512	505	508	283,600	508
2022-09-09	498	510	497	509	784,800	509
2022-09-08	504	507	502	503	491,200	503
2022-09-07	500	503	498	502	569,900	502
2022-09-06	500	503	500	501	375,300	501
2022-09-05	500	504	498	503	442,500	503
2022-09-02	508	508	501	502	524,000	502
2022-09-01	509	511	505	506	537,000	506
2022-08-31	516	516	510	510	637,900	510
2022-08-30	518	523	517	517	348,700	517
2022-08-29	514	520	513	517	567,300	517
2022-08-26	523	527	521	522	457,700	522
2022-08-25	534	543	528	529	644,600	529
2022-08-24	520	538	517	535	825,600	535
2022-08-23	519	521	514	518	423,700	518
2022-08-22	523	525	517	519	447,400	519
2022-08-19	528	528	519	524	452,000	524
2022-08-18	532	538	525	527	776,200	527
2022-08-17	529	534	526	532	408,900	532
2022-08-16	528	528	523	524	235,300	524
2022-08-15	524	527	523	526	243,100	526
2022-08-12	525	530	520	525	481,500	525
2022-08-10	521	521	515	520	448,300	520
2022-08-09	520	521	512	513	340,500	513
2022-08-08	518	523	517	519	492,300	519
2022-08-05	507	518	507	518	526,600	518
2022-08-04	515	517	509	511	441,000	511
2022-08-03	514	516	508	514	832,100	514
2022-08-02	517	526	512	513	1,032,800	513
2022-08-01	514	516	503	516	2,376,500	516
2022-07-29	551	551	541	542	509,200	542
2022-07-28	535	551	533	550	594,900	550
2022-07-27	544	545	538	538	321,700	538
2022-07-26	545	546	539	540	397,500	540
2022-07-25	538	546	538	540	569,800	540
2022-07-22	547	548	532	535	770,700	535
2022-07-21	548	552	544	550	398,800	550
2022-07-20	548	554	543	551	552,600	551
2022-07-19	558	558	546	547	507,200	547
2022-07-15	560	569	553	562	835,300	562
2022-07-14	552	552	542	550	321,200	550
2022-07-13	548	554	546	553	324,700	553
2022-07-12	548	551	546	548	336,700	548
2022-07-11	546	552	546	549	432,900	549
2022-07-08	537	546	536	542	497,900	542
2022-07-07	540	547	537	538	458,600	538
2022-07-06	540	542	527	534	603,300	534
2022-07-05	544	549	539	549	670,600	549
2022-07-04	528	546	527	543	832,500	543
2022-07-01	527	535	518	522	927,700	522
2022-06-30	536	539	528	532	653,700	532
2022-06-29	537	540	530	532	547,700	532
2022-06-28	527	535	525	535	674,300	535
2022-06-27	523	528	518	527	465,400	527
2022-06-24	522	525	516	517	483,700	517
2022-06-23	514	521	513	518	499,500	518
2022-06-22	505	512	504	510	416,200	510
2022-06-21	503	507	502	503	418,500	503
2022-06-20	511	512	504	505	450,100	505
2022-06-17	500	513	498	511	672,400	511
2022-06-16	499	510	499	506	602,400	506
2022-06-15	517	520	497	499	1,592,800	499
2022-06-14	517	521	516	517	405,100	517
2022-06-13	518	525	516	521	419,300	521
2022-06-10	517	520	514	518	777,200	518
2022-06-09	523	526	522	523	418,900	523
2022-06-08	524	527	523	525	821,900	525
2022-06-07	520	525	519	523	358,100	523
2022-06-06	518	523	518	520	406,900	520
2022-06-03	528	528	518	522	671,300	522
2022-06-02	522	534	519	528	711,200	528
2022-06-01	528	530	521	523	570,400	523
2022-05-31	527	532	524	525	553,300	525
2022-05-30	528	533	523	525	631,300	525
2022-05-27	536	536	525	528	498,600	528
2022-05-26	541	543	535	535	424,300	535
2022-05-25	531	549	531	542	696,000	542
2022-05-24	537	539	533	537	463,700	537
2022-05-23	545	547	540	543	360,700	543
2022-05-20	545	545	538	539	403,400	539
2022-05-19	543	547	532	546	550,800	546
2022-05-18	546	551	539	549	438,500	549
2022-05-17	554	558	546	546	422,700	546
2022-05-16	560	560	551	553	576,600	553
2022-05-13	553	562	541	561	742,100	561
2022-05-12	562	566	557	563	738,800	563
2022-05-11	550	565	548	561	703,600	561
2022-05-10	539	559	538	555	961,700	555
2022-05-09	531	542	530	539	634,200	539
2022-05-06	520	536	517	534	815,400	534
2022-05-02	513	522	511	521	707,300	521
2022-04-28	518	521	498	515	1,718,900	515
2022-04-27	534	538	521	522	761,600	522
2022-04-26	536	540	534	536	368,800	536
2022-04-25	536	541	534	536	378,400	536
2022-04-22	540	543	537	541	459,800	541
2022-04-21	556	558	544	544	496,700	544
2022-04-20	549	555	546	554	460,800	554
2022-04-19	549	549	539	544	312,000	544
2022-04-18	552	552	543	547	310,400	547
2022-04-15	547	552	543	552	572,700	552
2022-04-14	539	548	539	547	403,500	547
2022-04-13	538	543	534	542	465,400	542
2022-04-12	538	547	532	535	663,600	535
2022-04-11	527	539	527	539	830,100	539
2022-04-08	525	527	520	521	590,200	521
2022-04-07	529	529	522	524	572,300	524
2022-04-06	535	537	527	528	536,400	528
2022-04-05	538	541	531	533	525,200	533
2022-04-04	530	537	529	537	484,200	537
2022-04-01	530	533	521	531	804,400	531
2022-03-31	546	546	531	531	1,096,300	531
2022-03-30	548	550	539	546	897,800	546
2022-03-29	555	556	543	551	1,630,300	551
2022-03-28	563	569	560	563	452,300	563
2022-03-25	581	582	561	561	608,900	561
2022-03-24	576	581	575	578	605,300	578
2022-03-23	568	586	566	586	764,900	586
2022-03-22	567	567	559	563	530,500	563
2022-03-18	558	569	555	559	1,521,600	559
2022-03-17	560	564	554	561	653,100	561
2022-03-16	547	564	547	560	670,400	560
2022-03-15	544	551	542	547	534,000	547
2022-03-14	542	547	537	538	581,600	538
2022-03-11	542	548	539	545	617,300	545
2022-03-10	541	554	538	550	703,300	550
2022-03-09	580	580	537	541	1,642,900	541
2022-03-08	593	599	583	586	687,200	586
2022-03-07	581	595	575	593	730,300	593
2022-03-04	584	591	582	585	787,700	585
2022-03-03	579	584	577	582	445,500	582
2022-03-02	572	579	569	575	610,300	575
2022-03-01	569	578	567	576	468,500	576
2022-02-28	560	568	558	564	500,600	564
2022-02-25	562	564	553	555	472,600	555
2022-02-24	568	571	562	568	499,800	568
2022-02-22	558	567	556	567	389,800	567
2022-02-21	560	561	556	558	328,400	558
2022-02-18	557	563	556	560	429,100	560
2022-02-17	560	562	556	557	264,600	557
2022-02-16	558	567	557	560	370,600	560
2022-02-15	554	560	554	558	450,300	558
2022-02-14	550	554	543	551	370,400	551
2022-02-10	551	553	549	551	361,800	551
2022-02-09	545	553	543	550	465,300	550
2022-02-08	533	547	531	546	540,200	546
2022-02-07	532	535	527	532	636,000	532
2022-02-04	538	540	533	536	521,900	536
2022-02-03	538	544	532	534	585,100	534
2022-02-02	536	542	530	537	829,800	537
2022-02-01	563	563	534	537	1,383,000	537
2022-01-31	574	576	558	566	693,600	566
2022-01-28	576	586	576	579	400,300	579
2022-01-27	580	581	569	575	445,700	575
2022-01-26	593	594	581	581	277,400	581
2022-01-25	585	593	580	593	395,400	593
2022-01-24	589	592	586	592	226,200	592
2022-01-21	582	592	578	590	412,200	590
2022-01-20	578	590	578	582	373,600	582
2022-01-19	582	585	577	580	405,900	580
2022-01-18	588	589	583	584	292,000	584
2022-01-17	584	590	580	585	186,000	585
2022-01-14	578	582	571	579	431,400	579
2022-01-13	582	582	577	579	261,500	579
2022-01-12	586	591	582	582	484,800	582
2022-01-11	588	591	582	591	291,700	591
2022-01-07	581	586	578	583	319,600	583
2022-01-06	593	594	584	585	285,500	585
2022-01-05	598	598	589	591	367,700	591
2022-01-04	588	593	584	591	398,100	591

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