9506 東北電力(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,980	2,995	2,960	2,975	213,300	2,975
2006-12-28	2,975	2,980	2,935	2,970	794,800	2,970
2006-12-27	3,000	3,010	2,960	2,980	882,700	2,980
2006-12-26	2,995	3,010	2,985	3,010	864,200	3,010
2006-12-25	3,010	3,010	2,985	2,990	1,480,100	2,990
2006-12-22	2,995	3,020	2,970	3,000	1,469,500	3,000
2006-12-21	2,975	3,020	2,970	3,000	1,618,300	3,000
2006-12-20	2,960	2,975	2,940	2,970	824,800	2,970
2006-12-19	2,945	2,975	2,930	2,945	892,200	2,945
2006-12-18	2,900	2,940	2,880	2,940	1,025,600	2,940
2006-12-15	2,885	2,910	2,885	2,895	733,200	2,895
2006-12-14	2,905	2,915	2,870	2,915	768,700	2,915
2006-12-13	2,915	2,945	2,865	2,895	966,100	2,895
2006-12-12	2,900	2,930	2,890	2,915	1,065,000	2,915
2006-12-11	2,870	2,925	2,855	2,885	1,115,800	2,885
2006-12-08	2,840	2,880	2,840	2,865	1,996,500	2,865
2006-12-07	2,850	2,890	2,830	2,880	2,061,900	2,880
2006-12-06	2,795	2,850	2,790	2,845	1,717,100	2,845
2006-12-05	2,790	2,800	2,770	2,780	1,595,800	2,780
2006-12-04	2,750	2,765	2,730	2,750	1,088,800	2,750
2006-12-01	2,715	2,740	2,705	2,725	1,110,400	2,725
2006-11-30	2,670	2,715	2,655	2,700	959,600	2,700
2006-11-29	2,640	2,680	2,630	2,670	760,200	2,670
2006-11-28	2,640	2,650	2,620	2,645	843,600	2,645
2006-11-27	2,630	2,665	2,630	2,665	975,500	2,665
2006-11-24	2,665	2,670	2,650	2,655	953,300	2,655
2006-11-22	2,640	2,680	2,625	2,680	1,254,200	2,680
2006-11-21	2,630	2,645	2,610	2,635	757,500	2,635
2006-11-20	2,625	2,635	2,605	2,615	669,700	2,615
2006-11-17	2,635	2,645	2,630	2,640	577,200	2,640
2006-11-16	2,650	2,650	2,620	2,620	698,000	2,620
2006-11-15	2,655	2,655	2,620	2,635	722,000	2,635
2006-11-14	2,660	2,680	2,660	2,660	1,117,100	2,660
2006-11-13	2,615	2,660	2,615	2,655	1,050,200	2,655
2006-11-10	2,620	2,650	2,620	2,625	1,031,900	2,625
2006-11-09	2,615	2,640	2,615	2,635	868,200	2,635
2006-11-08	2,625	2,635	2,605	2,615	849,900	2,615
2006-11-07	2,635	2,650	2,615	2,620	725,500	2,620
2006-11-06	2,615	2,645	2,595	2,630	691,300	2,630
2006-11-02	2,605	2,620	2,590	2,620	734,300	2,620
2006-11-01	2,595	2,615	2,595	2,605	618,200	2,605
2006-10-31	2,590	2,610	2,585	2,590	954,800	2,590
2006-10-30	2,600	2,615	2,580	2,600	1,105,000	2,600
2006-10-27	2,625	2,625	2,580	2,605	734,500	2,605
2006-10-26	2,650	2,655	2,615	2,630	811,100	2,630
2006-10-25	2,655	2,655	2,640	2,650	672,600	2,650
2006-10-24	2,665	2,670	2,645	2,655	1,188,500	2,655
2006-10-23	2,660	2,675	2,650	2,675	938,200	2,675
2006-10-20	2,630	2,695	2,630	2,690	894,000	2,690
2006-10-19	2,650	2,665	2,645	2,660	616,400	2,660
2006-10-18	2,670	2,670	2,625	2,645	985,000	2,645
2006-10-17	2,660	2,675	2,645	2,665	640,500	2,665
2006-10-16	2,655	2,680	2,645	2,675	675,700	2,675
2006-10-13	2,645	2,660	2,635	2,640	612,400	2,640
2006-10-12	2,635	2,655	2,625	2,635	1,150,200	2,635
2006-10-11	2,625	2,640	2,615	2,615	530,300	2,615
2006-10-10	2,610	2,640	2,610	2,620	698,400	2,620
2006-10-06	2,635	2,650	2,610	2,625	986,200	2,625
2006-10-05	2,645	2,665	2,635	2,650	1,707,500	2,650
2006-10-04	2,620	2,645	2,610	2,635	949,700	2,635
2006-10-03	2,620	2,630	2,590	2,600	857,700	2,600
2006-10-02	2,595	2,625	2,585	2,610	1,389,100	2,610
2006-09-29	2,620	2,620	2,570	2,585	1,699,200	2,585
2006-09-28	2,615	2,640	2,600	2,640	597,300	2,640
2006-09-27	2,590	2,625	2,585	2,615	732,200	2,615
2006-09-26	2,575	2,610	2,560	2,575	895,200	2,575
2006-09-25	2,655	2,660	2,570	2,615	1,026,800	2,615
2006-09-22	2,650	2,665	2,635	2,645	1,040,700	2,645
2006-09-21	2,645	2,660	2,605	2,655	963,700	2,655
2006-09-20	2,645	2,650	2,630	2,645	644,000	2,645
2006-09-19	2,665	2,685	2,640	2,645	711,100	2,645
2006-09-15	2,670	2,675	2,650	2,655	540,900	2,655
2006-09-14	2,655	2,680	2,650	2,680	799,500	2,680
2006-09-13	2,645	2,655	2,635	2,650	486,500	2,650
2006-09-12	2,630	2,660	2,620	2,635	768,800	2,635
2006-09-11	2,635	2,650	2,610	2,610	778,600	2,610
2006-09-08	2,620	2,655	2,610	2,640	1,283,000	2,640
2006-09-07	2,645	2,655	2,605	2,605	921,300	2,605
2006-09-06	2,680	2,685	2,655	2,660	739,300	2,660
2006-09-05	2,675	2,685	2,660	2,685	861,800	2,685
2006-09-04	2,670	2,695	2,655	2,655	834,700	2,655
2006-09-01	2,655	2,660	2,645	2,650	598,200	2,650
2006-08-31	2,625	2,660	2,615	2,660	1,049,800	2,660
2006-08-30	2,625	2,630	2,605	2,610	512,800	2,610
2006-08-29	2,615	2,630	2,615	2,625	421,900	2,625
2006-08-28	2,630	2,630	2,605	2,610	397,100	2,610
2006-08-25	2,635	2,635	2,610	2,630	435,600	2,630
2006-08-24	2,640	2,640	2,605	2,620	544,800	2,620
2006-08-23	2,615	2,640	2,600	2,635	802,300	2,635
2006-08-22	2,585	2,615	2,575	2,615	642,500	2,615
2006-08-21	2,600	2,600	2,555	2,570	1,742,500	2,570
2006-08-18	2,620	2,625	2,585	2,600	1,829,200	2,600
2006-08-17	2,650	2,650	2,610	2,615	862,400	2,615
2006-08-16	2,630	2,645	2,610	2,640	642,100	2,640
2006-08-15	2,625	2,630	2,600	2,620	468,400	2,620
2006-08-14	2,600	2,630	2,575	2,630	699,000	2,630
2006-08-11	2,575	2,605	2,575	2,605	1,217,900	2,605
2006-08-10	2,535	2,590	2,520	2,585	1,521,200	2,585
2006-08-09	2,475	2,525	2,470	2,525	854,600	2,525
2006-08-08	2,470	2,475	2,455	2,470	628,800	2,470
2006-08-07	2,470	2,480	2,445	2,445	711,400	2,445
2006-08-04	2,450	2,465	2,440	2,460	596,500	2,460
2006-08-03	2,425	2,445	2,425	2,440	635,700	2,440
2006-08-02	2,430	2,440	2,410	2,440	864,500	2,440
2006-08-01	2,410	2,455	2,410	2,430	663,000	2,430
2006-07-31	2,420	2,440	2,410	2,410	834,600	2,410
2006-07-28	2,475	2,485	2,415	2,435	838,200	2,435
2006-07-27	2,455	2,485	2,450	2,470	738,700	2,470
2006-07-26	2,450	2,460	2,440	2,440	558,400	2,440
2006-07-25	2,430	2,455	2,415	2,450	847,000	2,450
2006-07-24	2,385	2,410	2,385	2,400	771,600	2,400
2006-07-21	2,430	2,440	2,385	2,385	782,000	2,385
2006-07-20	2,405	2,425	2,395	2,425	760,800	2,425
2006-07-19	2,385	2,405	2,380	2,385	1,031,400	2,385
2006-07-18	2,430	2,435	2,375	2,375	1,148,800	2,375
2006-07-14	2,445	2,445	2,420	2,420	726,900	2,420
2006-07-13	2,450	2,465	2,430	2,445	956,800	2,445
2006-07-12	2,500	2,500	2,455	2,480	585,600	2,480
2006-07-11	2,535	2,540	2,500	2,505	700,600	2,505
2006-07-10	2,510	2,535	2,500	2,530	666,600	2,530
2006-07-07	2,490	2,520	2,480	2,515	707,300	2,515
2006-07-06	2,500	2,505	2,465	2,475	594,500	2,475
2006-07-05	2,505	2,510	2,490	2,495	345,700	2,495
2006-07-04	2,500	2,525	2,495	2,515	698,700	2,515
2006-07-03	2,520	2,525	2,475	2,475	633,700	2,475
2006-06-30	2,545	2,545	2,480	2,510	1,009,500	2,510
2006-06-29	2,460	2,490	2,460	2,475	1,228,100	2,475
2006-06-28	2,470	2,475	2,435	2,455	766,100	2,455
2006-06-27	2,435	2,470	2,425	2,470	713,000	2,470
2006-06-26	2,430	2,440	2,420	2,425	1,102,700	2,425
2006-06-23	2,465	2,465	2,435	2,455	578,800	2,455
2006-06-22	2,460	2,475	2,445	2,465	753,500	2,465
2006-06-21	2,430	2,475	2,410	2,435	827,400	2,435
2006-06-20	2,445	2,465	2,410	2,415	1,187,300	2,415
2006-06-19	2,465	2,525	2,455	2,470	1,590,600	2,470
2006-06-16	2,410	2,440	2,385	2,415	956,600	2,415
2006-06-15	2,360	2,375	2,350	2,360	1,081,100	2,360
2006-06-14	2,305	2,385	2,300	2,355	914,300	2,355
2006-06-13	2,390	2,390	2,340	2,340	1,104,800	2,340
2006-06-12	2,440	2,445	2,380	2,395	1,152,200	2,395
2006-06-09	2,410	2,450	2,400	2,425	1,637,700	2,425
2006-06-08	2,510	2,525	2,390	2,400	1,262,900	2,400
2006-06-07	2,565	2,570	2,540	2,540	434,100	2,540
2006-06-06	2,585	2,600	2,555	2,590	758,800	2,590
2006-06-05	2,620	2,620	2,570	2,590	598,700	2,590
2006-06-02	2,605	2,625	2,575	2,625	721,400	2,625
2006-06-01	2,600	2,610	2,585	2,595	567,100	2,595
2006-05-31	2,595	2,615	2,590	2,600	882,200	2,600
2006-05-30	2,600	2,615	2,580	2,595	762,100	2,595
2006-05-29	2,630	2,630	2,585	2,595	660,400	2,595
2006-05-26	2,575	2,625	2,575	2,625	755,700	2,625
2006-05-25	2,555	2,605	2,550	2,585	516,500	2,585
2006-05-24	2,565	2,580	2,515	2,580	981,600	2,580
2006-05-23	2,595	2,610	2,580	2,580	766,200	2,580
2006-05-22	2,625	2,630	2,610	2,615	780,100	2,615
2006-05-19	2,630	2,650	2,615	2,640	611,800	2,640
2006-05-18	2,630	2,670	2,630	2,640	883,400	2,640
2006-05-17	2,685	2,685	2,635	2,660	935,100	2,660
2006-05-16	2,675	2,710	2,670	2,675	898,600	2,675
2006-05-15	2,635	2,695	2,635	2,680	1,059,000	2,680
2006-05-12	2,685	2,695	2,660	2,660	756,800	2,660
2006-05-11	2,680	2,700	2,675	2,685	673,000	2,685
2006-05-10	2,740	2,740	2,680	2,710	791,300	2,710
2006-05-09	2,720	2,770	2,710	2,745	1,753,100	2,745
2006-05-08	2,720	2,730	2,700	2,710	945,900	2,710
2006-05-02	2,700	2,715	2,695	2,705	1,009,000	2,705
2006-05-01	2,630	2,700	2,630	2,700	1,071,700	2,700
2006-04-28	2,650	2,665	2,620	2,625	1,215,700	2,625
2006-04-27	2,660	2,680	2,655	2,670	587,200	2,670
2006-04-26	2,625	2,675	2,625	2,650	826,900	2,650
2006-04-25	2,595	2,665	2,585	2,655	1,735,600	2,655
2006-04-24	2,555	2,580	2,500	2,530	608,700	2,530
2006-04-21	2,560	2,590	2,545	2,575	388,900	2,575
2006-04-20	2,565	2,570	2,550	2,555	662,900	2,555
2006-04-19	2,615	2,615	2,570	2,570	589,100	2,570
2006-04-18	2,595	2,610	2,575	2,605	713,400	2,605
2006-04-17	2,610	2,610	2,580	2,585	397,300	2,585
2006-04-14	2,630	2,630	2,600	2,605	540,400	2,605
2006-04-13	2,590	2,625	2,540	2,610	818,100	2,610
2006-04-12	2,595	2,605	2,560	2,560	499,900	2,560
2006-04-11	2,610	2,615	2,590	2,590	622,200	2,590
2006-04-10	2,635	2,635	2,605	2,610	513,600	2,610
2006-04-07	2,640	2,645	2,600	2,635	674,000	2,635
2006-04-06	2,610	2,640	2,605	2,635	725,500	2,635
2006-04-05	2,580	2,610	2,580	2,585	845,600	2,585
2006-04-04	2,600	2,610	2,580	2,580	847,000	2,580
2006-04-03	2,525	2,575	2,525	2,560	952,800	2,560
2006-03-31	2,560	2,570	2,530	2,545	892,100	2,545
2006-03-30	2,575	2,605	2,550	2,555	986,200	2,555
2006-03-29	2,610	2,615	2,575	2,575	931,300	2,575
2006-03-28	2,605	2,640	2,580	2,620	572,500	2,620
2006-03-27	2,665	2,685	2,645	2,655	920,800	2,655
2006-03-24	2,640	2,670	2,635	2,660	1,031,400	2,660
2006-03-23	2,680	2,690	2,635	2,645	978,000	2,645
2006-03-22	2,685	2,690	2,660	2,680	716,100	2,680
2006-03-20	2,675	2,715	2,675	2,680	562,600	2,680
2006-03-17	2,680	2,685	2,665	2,680	473,900	2,680
2006-03-16	2,680	2,680	2,655	2,665	658,100	2,665
2006-03-15	2,655	2,685	2,650	2,675	742,000	2,675
2006-03-14	2,655	2,670	2,650	2,655	658,400	2,655
2006-03-13	2,650	2,700	2,650	2,655	1,383,600	2,655
2006-03-10	2,725	2,725	2,660	2,665	1,780,500	2,665
2006-03-09	2,690	2,715	2,680	2,715	670,800	2,715
2006-03-08	2,700	2,700	2,670	2,700	749,400	2,700
2006-03-07	2,715	2,725	2,685	2,705	892,100	2,705
2006-03-06	2,760	2,765	2,710	2,745	1,325,200	2,745
2006-03-03	2,720	2,785	2,705	2,780	1,632,900	2,780
2006-03-02	2,690	2,765	2,685	2,740	1,989,300	2,740
2006-03-01	2,650	2,685	2,635	2,675	2,016,000	2,675
2006-02-28	2,610	2,635	2,590	2,630	2,184,100	2,630
2006-02-27	2,565	2,615	2,560	2,615	1,987,900	2,615
2006-02-24	2,585	2,590	2,545	2,555	1,842,700	2,555
2006-02-23	2,530	2,555	2,530	2,545	1,135,500	2,545
2006-02-22	2,515	2,535	2,505	2,515	764,300	2,515
2006-02-21	2,500	2,515	2,495	2,515	842,500	2,515
2006-02-20	2,485	2,500	2,475	2,480	1,312,100	2,480
2006-02-17	2,495	2,515	2,480	2,485	1,053,100	2,485
2006-02-16	2,475	2,500	2,465	2,490	953,200	2,490
2006-02-15	2,485	2,485	2,460	2,470	602,800	2,470
2006-02-14	2,465	2,490	2,460	2,490	983,600	2,490
2006-02-13	2,480	2,485	2,460	2,465	918,000	2,465
2006-02-10	2,500	2,525	2,480	2,510	1,006,600	2,510
2006-02-09	2,490	2,500	2,470	2,495	646,100	2,495
2006-02-08	2,490	2,510	2,465	2,470	757,100	2,470
2006-02-07	2,490	2,520	2,485	2,500	505,900	2,500
2006-02-06	2,500	2,500	2,460	2,475	556,900	2,475
2006-02-03	2,525	2,530	2,480	2,490	902,100	2,490
2006-02-02	2,530	2,550	2,525	2,545	614,500	2,545
2006-02-01	2,525	2,530	2,500	2,500	645,000	2,500
2006-01-31	2,515	2,545	2,510	2,525	1,063,400	2,525
2006-01-30	2,500	2,525	2,495	2,510	568,200	2,510
2006-01-27	2,495	2,510	2,485	2,485	757,500	2,485
2006-01-26	2,475	2,500	2,465	2,485	534,700	2,485
2006-01-25	2,475	2,475	2,455	2,455	742,200	2,455
2006-01-24	2,465	2,475	2,455	2,470	736,300	2,470
2006-01-23	2,450	2,515	2,440	2,465	1,118,500	2,465
2006-01-20	2,440	2,485	2,435	2,485	909,600	2,485
2006-01-19	2,395	2,450	2,395	2,440	1,130,500	2,440
2006-01-18	2,490	2,495	2,380	2,435	1,474,800	2,435
2006-01-17	2,470	2,495	2,465	2,470	1,095,600	2,470
2006-01-16	2,445	2,470	2,440	2,445	772,100	2,445
2006-01-13	2,445	2,460	2,440	2,445	984,800	2,445
2006-01-12	2,450	2,450	2,415	2,440	768,300	2,440
2006-01-11	2,420	2,440	2,410	2,410	744,100	2,410
2006-01-10	2,440	2,445	2,415	2,425	975,700	2,425
2006-01-06	2,435	2,455	2,435	2,435	662,600	2,435
2006-01-05	2,420	2,445	2,410	2,430	744,300	2,430
2006-01-04	2,405	2,420	2,400	2,420	291,200	2,420

分割・併合履歴： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31