[9505 東証1部] 北陸電力 日足 時系列データ

[9505 東証1部] 北陸電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271016.001018.001008.001009.00714600722597500
2017-06-261007.001012.001004.001012.00935000943727500
2017-06-231007.001008.00999.001007.0013253001329210700
2017-06-221014.001015.001001.001004.0015707001578861000
2017-06-211033.001034.001013.001014.0016737001704217400
2017-06-201062.001065.001032.001033.0025142002618531200
2017-06-191059.001071.001059.001066.00700300745886500
2017-06-161056.001059.001051.001059.00896300947327300
2017-06-151050.001061.001046.001058.00802100845625700
2017-06-141046.001060.001043.001053.00784400826181000
2017-06-131055.001064.001047.001047.009564001006671100
2017-06-121058.001059.001051.001054.00582700614495100
2017-06-091057.001067.001056.001058.0010375001099222600
2017-06-081080.001083.001062.001064.0010477001120763200
2017-06-071077.001081.001073.001080.0012189001314379200
2017-06-061091.001093.001073.001075.0015406001664701000
2017-06-051095.001096.001086.001091.0011760001282023600
2017-06-021095.001110.001092.001104.0016274001794987500
2017-06-011083.001101.001076.001090.0017957001960577200
2017-05-311098.001104.001080.001080.001405020015222791900
2017-05-301105.001110.001097.001098.0010549001160324100
2017-05-291110.001114.001106.001108.00817900908115600
2017-05-261120.001129.001108.001110.0010825001207370100
2017-05-251088.001122.001082.001121.0015506001720029300
2017-05-241097.001098.001085.001091.0011795001287183700
2017-05-231100.001103.001088.001093.0016066001759060300
2017-05-221072.001089.001069.001086.00833000902118700
2017-05-191050.001069.001041.001064.0015130001598669500
2017-05-181042.001060.001041.001054.0010947001148448300
2017-05-171029.001045.001027.001042.0012369001283936600
2017-05-161021.001029.001017.001027.0020853002131843700
2017-05-151020.001025.001016.001020.0013982001424912000
2017-05-121019.001029.001018.001020.0012286001256150200
2017-05-111021.001024.001016.001019.0013829001410518000
2017-05-101028.001032.001020.001021.0014658001500874800
2017-05-091033.001034.001021.001023.0018283001875623800
2017-05-081033.001036.001027.001034.0019441002006434300
2017-05-021011.001027.001011.001021.0010892001111482700
2017-05-011024.001027.001006.001011.0017648001787796500
2017-04-281027.001034.001025.001030.0015186001564294700
2017-04-271048.001048.001024.001028.0022952002370213700
2017-04-261057.001060.001047.001055.0011034001161770700
2017-04-251040.001052.001032.001049.0014056001469673500
2017-04-241014.001038.001013.001035.0014181001456953400
2017-04-211003.001016.001001.001014.0010809001090599200
2017-04-201014.001014.001000.001000.0011467001152431300
2017-04-191011.001018.001008.001014.0010640001077782000
2017-04-181020.001023.001011.001018.0013558001378788100
2017-04-17995.001020.00993.001018.0010247001033864600
2017-04-141020.001023.00995.001003.0016049001610091800
2017-04-131019.001033.001019.001026.0013039001338865900
2017-04-121020.001029.001016.001020.0014110001440882200
2017-04-111030.001037.001025.001027.0015786001623229500
2017-04-101044.001050.001032.001033.0014924001549198600
2017-04-071044.001057.001043.001047.0014143001486167500
2017-04-061072.001074.001041.001042.0016124001697641900
2017-04-051071.001081.001066.001073.0011033001184022700
2017-04-041076.001080.001066.001072.0014459001549393300
2017-04-031088.001091.001075.001080.0011290001219752100
2017-03-311098.001099.001080.001080.0011700001275860700
2017-03-301105.001109.001082.001084.0011668001276530500
2017-03-291092.001131.001090.001113.0023099002578400900
2017-03-281099.001104.001094.001099.0012514001374481000
2017-03-271090.001096.001083.001091.0010408001134363100
2017-03-241075.001095.001072.001094.0011932001297039100
2017-03-231064.001079.001063.001077.0011085001187497900
2017-03-221082.001083.001062.001063.0020741002219363900
2017-03-211087.001092.001082.001090.0012149001321209100
2017-03-171090.001090.001083.001087.0016279001768717200
2017-03-161091.001098.001088.001091.00880200961125200
2017-03-151101.001103.001091.001091.00874300956973300
2017-03-141109.001112.001104.001105.00790900876128400
2017-03-131096.001108.001090.001108.009272001022081200
2017-03-101095.001100.001088.001096.0012215001336637800
2017-03-091093.001093.001083.001087.00784600852038900
2017-03-081097.001099.001085.001089.0012735001387658400
2017-03-071097.001105.001097.001100.00775000852805800
2017-03-061113.001113.001097.001102.0012311001357158900
2017-03-031105.001127.001105.001112.0015351001712191200
2017-03-021107.001108.001099.001106.0013445001484669100
2017-03-011105.001110.001095.001095.0018715002058895400
2017-02-281117.001124.001110.001110.0010105001128470100
2017-02-271114.001122.001110.001115.0011979001335863800
2017-02-241118.001126.001114.001119.0013104001468694600
2017-02-231115.001117.001105.001117.00849700945008900
2017-02-221121.001124.001108.001112.0010834001205109400
2017-02-211102.001115.001100.001113.0013427001487638300
2017-02-201113.001118.001109.001117.00839900935176300
2017-02-171115.001120.001108.001113.0011512001280650700
2017-02-161134.001135.001112.001115.0016608001858275100
2017-02-151158.001158.001130.001131.0010652001212447400
2017-02-141168.001168.001146.001146.009047001044312800
2017-02-131165.001169.001152.001157.008716001008909900
2017-02-101141.001150.001138.001148.0010629001217489000
2017-02-091141.001141.001131.001137.00732000830909300
2017-02-081135.001149.001135.001142.008897001016229600
2017-02-071123.001140.001121.001137.009698001097561000
2017-02-061131.001135.001120.001126.0011149001254756100
2017-02-031139.001142.001125.001127.0013326001506992600
2017-02-021145.001147.001131.001133.0016316001858569400
2017-02-011138.001147.001131.001144.0018077002056817700
2017-01-311141.001152.001128.001137.0040316004584815100
2017-01-301274.001274.001258.001267.00523300661793400
2017-01-271276.001279.001265.001271.00610700776553700
2017-01-261280.001283.001270.001271.00642900820166600
2017-01-251283.001287.001261.001266.00646000819842100
2017-01-241288.001288.001262.001270.00782000993522200
2017-01-231304.001305.001292.001297.00389100505696700
2017-01-201316.001323.001306.001316.00405700533967400
2017-01-191308.001323.001308.001316.00617300812019500
2017-01-181289.001300.001283.001296.00539300697081200
2017-01-171303.001306.001281.001283.00679300876501700
2017-01-161311.001315.001297.001303.00331300431784500
2017-01-131293.001326.001293.001318.00550300724109100
2017-01-121322.001325.001293.001298.008214001070156400
2017-01-111331.001337.001318.001320.00602600798178100
2017-01-101325.001347.001323.001323.009162001218848200
2017-01-061324.001343.001320.001338.00527700704392300
2017-01-051347.001353.001331.001341.00570500764992900
2017-01-041318.001347.001312.001346.009632001288812200
2016-12-301320.001320.001308.001310.00525300689854400
2016-12-291344.001345.001322.001323.00720100959020000
2016-12-281351.001355.001341.001343.00455700613987200
2016-12-271346.001351.001337.001345.00489300657494500
2016-12-261361.001363.001350.001350.00358200485055100
2016-12-221367.001372.001347.001353.008530001157693200
2016-12-211390.001396.001374.001379.00520400719543400
2016-12-201405.001412.001391.001395.008069001130381700
2016-12-191393.001407.001383.001405.00682400954043400
2016-12-161404.001415.001372.001383.009308001289351700
2016-12-151371.001396.001359.001390.0014115001946381000
2016-12-141376.001387.001365.001372.0010347001422151300
2016-12-131351.001366.001334.001364.0010767001460797200
2016-12-121356.001368.001345.001353.009068001228937900
2016-12-091336.001345.001323.001343.0012625001687182500
2016-12-081303.001336.001302.001329.0016659002203107500
2016-12-071261.001303.001257.001303.0011472001472511700
2016-12-061229.001263.001223.001261.0011816001473919100
2016-12-051236.001240.001217.001220.00585700717648900
2016-12-021232.001246.001224.001238.00706800874519200
2016-12-011268.001268.001233.001237.009229001149124900
2016-11-301248.001263.001235.001238.0016038001999782300
2016-11-291209.001240.001209.001238.00579100713759300
2016-11-281207.001237.001202.001233.00748100915127200
2016-11-251198.001207.001191.001205.00769100922694700
2016-11-241179.001197.001172.001196.008898001058661900
2016-11-221173.001180.001165.001175.00612000718139400
2016-11-211178.001183.001173.001176.00505400595872300
2016-11-181181.001184.001172.001172.00661700778112400
2016-11-171178.001187.001173.001180.00669800789171300
2016-11-161177.001182.001168.001178.00709100833983300
2016-11-151160.001164.001150.001161.00622300721317100
2016-11-141166.001175.001152.001153.00549700637206400
2016-11-111174.001174.001146.001150.008889001028902400
2016-11-101183.001188.001163.001173.00727200853354200
2016-11-091180.001186.001132.001142.0011003001267388000
2016-11-081172.001175.001163.001168.00541700633220300
2016-11-071170.001183.001164.001166.00643600752472100
2016-11-041172.001173.001158.001159.00787500915824400
2016-11-021193.001195.001180.001183.009192001090061700
2016-11-011199.001211.001189.001209.00766500921852700
2016-10-311208.001208.001191.001193.0010013001198141600
2016-10-281232.001245.001217.001219.0010555001292342900
2016-10-271247.001248.001232.001237.00442000547352500
2016-10-261239.001247.001230.001244.00624100774252300
2016-10-251226.001243.001225.001231.00539100664412600
2016-10-241228.001231.001210.001218.00457400556826000
2016-10-211223.001233.001218.001223.00449600550032600
2016-10-201211.001217.001204.001213.00572200693123300
2016-10-191207.001215.001202.001207.00463700559249700
2016-10-181199.001209.001196.001204.00464900559362000
2016-10-171184.001198.001177.001195.00702100836666500
2016-10-141192.001197.001182.001194.00380200452991300
2016-10-131198.001207.001184.001189.00460400549145700
2016-10-121193.001205.001189.001189.00455700545014700
2016-10-111197.001208.001193.001199.00373300448079800
2016-10-071210.001212.001190.001197.00580900695520300
2016-10-061210.001214.001202.001211.00526000636295000
2016-10-051210.001216.001196.001201.00696700838970500
2016-10-041230.001237.001209.001216.00663900809348300
2016-10-031240.001251.001200.001234.00651300806973600
2016-09-301253.001253.001223.001227.00576100710208800
2016-09-291278.001279.001260.001268.00574500729387500
2016-09-281294.001294.001253.001271.00785500995192700
2016-09-271273.001312.001262.001312.008062001044352900
2016-09-261298.001301.001282.001283.00587200756421500
2016-09-231321.001322.001298.001304.00652300851167300
2016-09-211278.001324.001267.001322.009847001278279000
2016-09-201239.001279.001239.001276.00783800994098200
2016-09-161229.001249.001228.001248.00715700888248300
2016-09-151262.001263.001227.001229.0010247001266520100
2016-09-141274.001286.001266.001277.00525600670212100
2016-09-131301.001304.001281.001284.00578600746178900
2016-09-121280.001293.001273.001292.00492100632603700
2016-09-091296.001305.001287.001297.00569900738964300
2016-09-081300.001305.001286.001305.00528900687618600
2016-09-071280.001300.001272.001297.00750000969014200
2016-09-061269.001277.001260.001277.00491900624607400
2016-09-051266.001291.001265.001280.00555900711655000
2016-09-021237.001256.001227.001256.00666600828370800
2016-09-011232.001243.001223.001235.00646700798148300
2016-08-311225.001236.001206.001236.00604700741234400
2016-08-301191.001213.001184.001209.00545400656554800
2016-08-291195.001197.001181.001194.00452300539223300
2016-08-261189.001189.001168.001168.00358500421195200
2016-08-251201.001206.001178.001187.00452200536883300
2016-08-241191.001218.001191.001193.00645200773947700
2016-08-231163.001184.001161.001184.00677100795407600
2016-08-221154.001163.001147.001163.00447800518451700
2016-08-191153.001158.001144.001154.00352400406333700
2016-08-181190.001192.001150.001152.00758500885843000
2016-08-171173.001194.001165.001192.00834900990380100
2016-08-161187.001193.001171.001173.00496500585416100
2016-08-151180.001200.001180.001188.00556500663140500
2016-08-121165.001192.001163.001191.00647800766497400
2016-08-101173.001176.001148.001153.00582400672774200
2016-08-091166.001176.001164.001171.00511700598359800
2016-08-081175.001180.001160.001172.00582800680474400
2016-08-051165.001181.001161.001166.00445000519475900
2016-08-041150.001172.001147.001172.00700200814096200
2016-08-031156.001156.001140.001143.00547300627311800
2016-08-021184.001191.001174.001174.00695700821250700
2016-08-011200.001206.001180.001192.009501001132087400
2016-07-291250.001253.001195.001220.0015577001894519800
2016-07-281280.001285.001261.001266.00441200559693000
2016-07-271316.001328.001288.001296.00535100697183200
2016-07-261319.001320.001288.001292.00485800630437800
2016-07-251310.001324.001309.001314.00437500576015800
2016-07-221300.001312.001284.001295.00458300593379400
2016-07-211306.001308.001288.001302.00355700461886000
2016-07-201300.001305.001284.001296.00570500738414400
2016-07-191290.001303.001281.001300.00468500607348200
2016-07-151276.001288.001268.001273.00421500538360900
2016-07-141272.001281.001264.001272.00442000562922400
2016-07-131285.001288.001269.001272.00413000528005100
2016-07-121276.001295.001269.001272.00497400636777800
2016-07-111271.001278.001259.001259.00440400557128600
2016-07-081273.001279.001249.001249.00466800588125700
2016-07-071265.001284.001261.001277.00360200459067000
2016-07-061261.001275.001255.001272.00536400678932300
2016-07-051275.001283.001270.001277.00261300333346500
2016-07-041265.001285.001256.001283.00509300648604900
2016-07-011284.001285.001254.001266.008112001027644300
2016-06-301280.001283.001261.001265.00760500963973300
2016-06-291290.001290.001249.001274.008851001123979500
2016-06-281230.001273.001223.001265.00524600657657800
2016-06-271238.001251.001205.001248.00696300860085400
2016-06-241299.001305.001195.001210.009640001197898000
2016-06-231283.001292.001273.001289.00629800808577200
2016-06-221314.001317.001284.001289.00495500640752800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog