[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 
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
2016-06-211323.001337.001307.001322.00540200713336500
2016-06-201325.001333.001318.001328.00437700580626200
2016-06-171290.001321.001290.001308.0011207001467958000
2016-06-161306.001320.001277.001280.00625900808175100
2016-06-151323.001326.001304.001313.00511600673300500
2016-06-141316.001336.001316.001329.00631600838055000
2016-06-131349.001356.001323.001323.00457500609268000
2016-06-101375.001377.001352.001373.00630600862657200
2016-06-091355.001380.001354.001369.00414700568271000
2016-06-081359.001379.001352.001377.00449400614955400
2016-06-071329.001364.001323.001363.00591900796393300
2016-06-061300.001330.001286.001328.008535001117632500
2016-06-031320.001328.001307.001311.00441500580808100
2016-06-021346.001354.001321.001323.00613000815663300
2016-06-011372.001372.001350.001353.00470600638736600
2016-05-311350.001392.001350.001385.007424001025921800
2016-05-301360.001360.001342.001360.00510800691378100
2016-05-271350.001362.001346.001355.00422100571285500
2016-05-261367.001370.001350.001354.00647600879756800
2016-05-251344.001368.001333.001337.00415700557886900
2016-05-241339.001345.001327.001331.00466500622083200
2016-05-231353.001353.001333.001343.00479500643186900
2016-05-201355.001367.001346.001361.00533000724905600
2016-05-191379.001380.001346.001355.00596800809884300
2016-05-181378.001391.001367.001378.00361400497997200
2016-05-171358.001392.001346.001392.00514400707710600
2016-05-161380.001382.001354.001358.00538200735471400
2016-05-131403.001418.001379.001380.00494500688859800
2016-05-121392.001405.001386.001403.00500600699129700
2016-05-111416.001428.001406.001411.00326500462210800
2016-05-101379.001419.001372.001412.00588800826175800
2016-05-091404.001409.001382.001386.00497800692427100
2016-05-061400.001425.001382.001393.008032001120918500
2016-05-021380.001405.001357.001396.009732001352568600
2016-04-281457.001502.001422.001436.0016012002332224100
2016-04-271562.001563.001499.001523.007701001177836300
2016-04-261547.001560.001536.001558.00518500804160200
2016-04-251539.001547.001523.001543.00338100520337900
2016-04-221533.001555.001524.001538.00469900722115100
2016-04-211562.001565.001540.001553.00401900623157300
2016-04-201535.001562.001529.001542.00449500692971800
2016-04-191535.001555.001513.001529.00419000641616600
2016-04-181500.001525.001500.001502.00343200517224600
2016-04-151526.001559.001522.001554.00428900663248400
2016-04-141512.001553.001485.001553.006861001051635700
2016-04-131492.001510.001485.001497.00552800826145400
2016-04-121493.001519.001486.001487.00459900687885500
2016-04-111488.001502.001480.001495.00414300616784100
2016-04-081475.001518.001453.001498.008501001269176200
2016-04-071489.001517.001489.001502.00483600726328100
2016-04-061489.001526.001461.001505.008190001227846100
2016-04-051521.001527.001494.001498.00513500773061200
2016-04-041523.001559.001521.001532.00597300918013700
2016-04-011589.001590.001521.001523.008185001261022400
2016-03-311599.001601.001577.001593.007079001126078800
2016-03-301619.001621.001600.001601.00389900627094000
2016-03-291602.001622.001593.001619.00484100780561700
2016-03-281605.001620.001595.001619.00513100826077100
2016-03-251582.001598.001573.001593.00419400666075100
2016-03-241599.001613.001583.001585.00521200829014000
2016-03-231567.001596.001564.001588.00437700693585000
2016-03-221552.001574.001545.001564.00450400703202500
2016-03-181551.001572.001527.001535.00646900997021900
2016-03-171582.001582.001534.001543.007614001184765200
2016-03-161584.001598.001571.001576.00536800849239600
2016-03-151581.001599.001571.001584.00548000869085600
2016-03-141574.001585.001561.001575.00453100713214900
2016-03-111533.001575.001533.001563.008296001289974400
2016-03-101589.001593.001528.001564.0012414001943208500
2016-03-091654.001655.001612.001617.008925001453364500
2016-03-081695.001696.001669.001682.006240001049710600
2016-03-071732.001739.001696.001721.005960001023044000
2016-03-041710.001741.001687.001741.006940001198180500
2016-03-031706.001780.001705.001724.0010821001876817300
2016-03-021720.001728.001692.001726.00577500989344800
2016-03-011669.001703.001665.001684.00474600798385000
2016-02-291726.001735.001682.001682.00539300918621400
2016-02-261709.001732.001702.001720.00455700783956600
2016-02-251658.001711.001657.001703.006301001063292000
2016-02-241618.001662.001614.001644.007129001169389200
2016-02-231649.001656.001623.001629.00408900669471400
2016-02-221658.001658.001619.001640.00508800832224700
2016-02-191666.001679.001636.001665.00575800955082200
2016-02-181696.001711.001666.001674.006511001096334300
2016-02-171660.001682.001633.001663.007870001302360500
2016-02-161685.001700.001659.001660.007706001289018500
2016-02-151667.001720.001655.001713.006818001153775800
2016-02-121622.001672.001612.001618.0010701001748775000
2016-02-101704.001714.001622.001645.008252001368288600
2016-02-091701.001729.001692.001704.007287001244824100
2016-02-081692.001770.001681.001764.007089001232093800
2016-02-051698.001714.001686.001707.006393001087960700
2016-02-041748.001752.001714.001725.00472500817733900
2016-02-031731.001750.001704.001749.007046001220103800
2016-02-021708.001757.001708.001755.006310001100406100
2016-02-011687.001751.001666.001719.009872001696072600
2016-01-291680.001697.001623.001691.009091001513485200
2016-01-281657.001682.001652.001664.007212001203643800
2016-01-271629.001660.001621.001657.006391001053426700
2016-01-261620.001623.001592.001601.00502500807145600
2016-01-251650.001651.001617.001640.00452400740532600
2016-01-221589.001631.001573.001629.00603100967044700
2016-01-211588.001613.001546.001546.007148001125390200
2016-01-201652.001657.001586.001589.006318001019465400
2016-01-191664.001685.001637.001651.00462900767055800
2016-01-181648.001666.001637.001664.00573500948630600
2016-01-151693.001700.001668.001682.00579400975836600
2016-01-141670.001689.001648.001673.007308001219776100
2016-01-131682.001697.001658.001697.007316001231311700
2016-01-121709.001735.001679.001679.007289001239593300
2016-01-081768.001778.001728.001731.006821001191926200
2016-01-071784.001810.001770.001781.006114001092563400
2016-01-061777.001798.001765.001783.006005001070575900
2016-01-051764.001782.001742.001773.006541001156541500
2016-01-041775.001797.001760.001765.006257001108127000
2015-12-301796.001799.001774.001795.00469400839406300
2015-12-291770.001787.001744.001780.00386100683719200
2015-12-281745.001778.001740.001776.00440300777614800
2015-12-251782.001782.001718.001723.00505700880353100
2015-12-241795.001818.001772.001777.00418900749759100
2015-12-221775.001790.001747.001789.00436700775145300
2015-12-211750.001784.001736.001784.006607001165774500
2015-12-181751.001798.001751.001755.0013145002321084000
2015-12-171715.001772.001709.001751.008978001571105200
2015-12-161706.001719.001691.001703.006101001037993500
2015-12-151714.001737.001689.001696.006249001063977700
2015-12-141700.001713.001676.001709.005964001012769000
2015-12-111702.001732.001702.001724.007698001319535000
2015-12-101710.001742.001708.001724.005872001014522500
2015-12-091709.001736.001709.001721.00523700901095900
2015-12-081736.001747.001715.001716.00503900869193000
2015-12-071735.001749.001726.001734.006224001080619800
2015-12-041735.001742.001718.001735.006997001209360500
2015-12-031776.001785.001756.001767.007914001399442700
2015-12-021754.001801.001754.001788.009589001715548800
2015-12-011697.001732.001696.001732.006549001126686700
2015-11-301716.001729.001663.001683.0015677002634782100
2015-11-271736.001748.001716.001717.00403900696747700
2015-11-261743.001758.001733.001741.00359700626862000

   ※ 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