[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 
2017-12-13967.00973.00963.00964.00972900940745000
2017-12-12970.00978.00970.00972.00565600550583900
2017-12-11968.00971.00963.00970.00768300742615800
2017-12-08961.00976.00961.00967.0013587001312159800
2017-12-07971.00977.00966.00970.00731400710026500
2017-12-06985.00991.00971.00975.00971600952438800
2017-12-05973.00989.00971.00985.0010325001013826100
2017-12-04979.00983.00965.00966.00863400839134200
2017-12-01992.00994.00977.00981.00826300811546100
2017-11-30974.00991.00973.00990.0030193002979672800
2017-11-29945.00973.00943.00972.0016742001611729700
2017-11-28942.00948.00941.00945.00888600838982300
2017-11-27944.00951.00942.00945.00831000785722700
2017-11-24950.00953.00940.00942.00986800931927300
2017-11-22967.00971.00955.00955.00910100875075600
2017-11-21973.00975.00963.00965.0011943001155646100
2017-11-20961.00982.00961.00975.0032035003115945800
2017-11-17950.00950.00926.00931.0019398001812609600
2017-11-16951.00955.00943.00944.0013394001268608200
2017-11-15970.00972.00943.00948.0017617001678843000
2017-11-14992.00997.00968.00969.0015102001475026300
2017-11-131013.001018.00998.00998.00813200819409700
2017-11-101010.001023.001008.001012.0011251001140698100
2017-11-091031.001040.001019.001026.0014480001490744300
2017-11-081021.001031.001018.001029.0011042001131201000
2017-11-071028.001034.001027.001032.00951000980025200
2017-11-061030.001046.001028.001035.0012026001248496200
2017-11-021027.001048.001027.001036.0028511002957738500
2017-11-011000.001020.00997.001017.0030923003115862500
2017-10-31983.001008.00980.001000.0040887004077898000
2017-10-30979.00982.00973.00975.00989700966760900
2017-10-27977.00981.00968.00981.0012511001220663100
2017-10-26981.00982.00975.00978.0012201001192791000
2017-10-25995.00995.00983.00984.0011835001168624700
2017-10-24980.00997.00980.00995.0017948001779148100
2017-10-23977.00978.00973.00974.00680900664015800
2017-10-20978.00978.00971.00974.00758500738150800
2017-10-19981.00984.00976.00978.00877900860832000
2017-10-18973.00983.00972.00983.00766600750152400
2017-10-17974.00976.00970.00973.00716400697510900
2017-10-16967.00976.00966.00973.00996900970292800
2017-10-13962.00968.00960.00964.00855700824749900
2017-10-12961.00967.00960.00964.00904100871057400
2017-10-11960.00965.00959.00961.00639000614715400
2017-10-10961.00963.00956.00962.00740300710893400
2017-10-06966.00969.00961.00963.00654300630577500
2017-10-05959.00973.00959.00962.0012187001176558300
2017-10-04958.00960.00954.00956.0010716001026022600
2017-10-03949.00958.00946.00958.0011295001076277300
2017-10-02945.00947.00942.00946.00896800847074800
2017-09-29945.00946.00937.00944.0014578001372250200
2017-09-28945.00950.00940.00947.0016391001547688800
2017-09-27955.00958.00941.00944.0028255002677830700
2017-09-26985.00992.00954.00957.0059028005740436600
2017-09-251023.001026.001015.001026.00810000826835600
2017-09-221020.001023.001018.001021.00722000736355000
2017-09-211016.001021.001013.001017.00843400858312300
2017-09-201020.001020.001011.001013.00893800906315700
2017-09-191011.001018.001007.001018.0011596001176043200
2017-09-151030.001033.001005.001006.0024906002526901700
2017-09-141040.001046.001036.001039.00566100588621500
2017-09-131029.001042.001024.001041.00776100803411300
2017-09-121032.001035.001026.001030.00654300674627800
2017-09-111033.001033.001023.001024.00620200637159400
2017-09-081028.001031.001023.001023.00734400754218000
2017-09-071033.001036.001028.001033.00669000690333800
2017-09-061028.001031.001021.001025.00629500645449300
2017-09-051043.001044.001028.001029.00807800834518000
2017-09-041051.001057.001043.001047.009839001032953700
2017-09-011049.001050.001040.001048.00693300725030100
2017-08-311043.001049.001038.001047.00901400941322400
2017-08-301037.001043.001032.001043.00893400927605600
2017-08-291032.001036.001029.001033.00504800521004000
2017-08-281039.001040.001028.001039.00458300474187300
2017-08-251036.001039.001031.001035.00707500732925100
2017-08-241032.001037.001029.001032.00592800612453900
2017-08-231040.001040.001028.001030.00602000621671200
2017-08-221037.001040.001028.001036.00621900644061600
2017-08-211022.001037.001020.001037.00898200924687100
2017-08-181014.001021.001011.001016.00698300708615500
2017-08-171013.001027.001011.001024.00641600654514300
2017-08-161023.001024.001011.001013.00858400870908400
2017-08-151021.001032.001016.001027.0013384001372933000
2017-08-141001.001015.00998.001010.00899000905122100
2017-08-101010.001012.001005.001008.00701800707612500
2017-08-091017.001020.001005.001013.0010934001105207700
2017-08-081025.001029.001017.001018.00538800549901400
2017-08-071020.001027.001018.001024.00760400778271700
2017-08-041029.001031.001010.001013.0014137001435257800
2017-08-031028.001036.001028.001029.0010282001060883600
2017-08-021039.001045.001027.001028.0013730001420325800
2017-08-011024.001043.001018.001043.0020994002173598100
2017-07-311016.001029.001012.001021.0021537002201901500
2017-07-28999.001013.00998.001011.0017194001733623900
2017-07-27986.001004.00985.00998.0012504001245869000
2017-07-26993.00993.00983.00988.0012664001251214000
2017-07-25994.00999.00989.00990.00957400950122900
2017-07-24996.00998.00991.00995.00750500746206900
2017-07-211000.001003.00995.00999.00780000778909000
2017-07-20994.001007.00992.001003.0012000001202674300
2017-07-19988.00999.00986.00996.00942800937252400
2017-07-18983.00993.00982.00988.0011688001154300900
2017-07-14981.00987.00980.00983.0011096001091438000
2017-07-13988.00989.00976.00977.0017329001700532700
2017-07-12990.00992.00986.00987.0010997001087250100
2017-07-11993.00993.00985.00990.0021087002086588600
2017-07-10995.001002.00994.00994.0013266001322533600
2017-07-071003.001003.00996.00996.0024895002485905300
2017-07-061006.001012.001004.001005.009944001001376100
2017-07-051012.001013.001004.001006.0012790001288006900
2017-07-041019.001023.001013.001015.00977100993829900
2017-07-031019.001019.001009.001014.00822100833017800
2017-06-301016.001018.001009.001013.0011946001209290500
2017-06-291021.001024.001016.001021.00601500613548700
2017-06-281012.001019.001011.001016.00878100891294700
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

   ※ 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。 

Twitter