9506 東北電力(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,500	1,520	1,500	1,520	64,400	1,520
1999-12-29	1,515	1,528	1,501	1,502	148,500	1,502
1999-12-28	1,505	1,520	1,495	1,517	102,400	1,517
1999-12-27	1,500	1,504	1,490	1,500	190,400	1,500
1999-12-24	1,480	1,496	1,480	1,481	319,300	1,481
1999-12-22	1,489	1,500	1,476	1,480	395,200	1,480
1999-12-21	1,480	1,497	1,475	1,480	354,200	1,480
1999-12-20	1,490	1,500	1,475	1,477	280,100	1,477
1999-12-17	1,464	1,490	1,464	1,485	537,500	1,485
1999-12-16	1,459	1,464	1,430	1,464	514,200	1,464
1999-12-15	1,440	1,460	1,439	1,440	287,200	1,440
1999-12-14	1,440	1,450	1,431	1,439	581,400	1,439
1999-12-13	1,460	1,468	1,440	1,460	408,500	1,460
1999-12-10	1,430	1,460	1,430	1,460	686,500	1,460
1999-12-09	1,430	1,450	1,428	1,448	365,700	1,448
1999-12-08	1,422	1,435	1,422	1,430	450,100	1,430
1999-12-07	1,434	1,451	1,422	1,422	456,000	1,422
1999-12-06	1,440	1,445	1,420	1,430	556,600	1,430
1999-12-03	1,445	1,452	1,420	1,445	273,700	1,445
1999-12-02	1,450	1,460	1,440	1,443	507,800	1,443
1999-12-01	1,481	1,490	1,452	1,453	338,600	1,453
1999-11-30	1,481	1,494	1,480	1,481	224,100	1,481
1999-11-29	1,481	1,490	1,480	1,481	355,200	1,481
1999-11-26	1,490	1,490	1,480	1,480	243,100	1,480
1999-11-25	1,490	1,499	1,480	1,482	420,300	1,482
1999-11-24	1,495	1,500	1,490	1,490	510,400	1,490
1999-11-22	1,510	1,521	1,495	1,495	332,800	1,495
1999-11-19	1,494	1,520	1,494	1,504	530,700	1,504
1999-11-18	1,500	1,510	1,494	1,494	369,100	1,494
1999-11-17	1,491	1,501	1,490	1,500	327,300	1,500
1999-11-16	1,500	1,500	1,490	1,491	498,200	1,491
1999-11-15	1,503	1,520	1,497	1,498	437,500	1,498
1999-11-12	1,500	1,515	1,490	1,502	550,400	1,502
1999-11-11	1,529	1,529	1,500	1,500	328,000	1,500
1999-11-10	1,510	1,530	1,500	1,530	160,100	1,530
1999-11-09	1,500	1,514	1,495	1,510	527,200	1,510
1999-11-08	1,560	1,565	1,516	1,517	265,000	1,517
1999-11-05	1,580	1,580	1,544	1,558	221,700	1,558
1999-11-04	1,589	1,600	1,550	1,555	237,900	1,555
1999-11-02	1,560	1,600	1,547	1,600	172,100	1,600
1999-11-01	1,610	1,610	1,531	1,560	229,100	1,560
1999-10-29	1,522	1,628	1,522	1,628	471,600	1,628
1999-10-28	1,500	1,530	1,500	1,515	279,800	1,515
1999-10-27	1,500	1,514	1,496	1,502	288,100	1,502
1999-10-26	1,502	1,526	1,494	1,495	662,900	1,495
1999-10-25	1,500	1,526	1,494	1,496	657,600	1,496
1999-10-22	1,550	1,551	1,525	1,526	547,900	1,526
1999-10-21	1,605	1,605	1,545	1,550	425,700	1,550
1999-10-20	1,654	1,654	1,610	1,635	370,200	1,635
1999-10-19	1,608	1,670	1,590	1,650	312,400	1,650
1999-10-18	1,550	1,594	1,550	1,578	207,300	1,578
1999-10-15	1,550	1,578	1,540	1,557	252,800	1,557
1999-10-14	1,550	1,554	1,531	1,531	252,700	1,531
1999-10-13	1,572	1,585	1,550	1,558	210,200	1,558
1999-10-12	1,600	1,600	1,570	1,585	548,400	1,585
1999-10-08	1,580	1,599	1,565	1,581	369,000	1,581
1999-10-07	1,615	1,615	1,561	1,580	395,600	1,580
1999-10-06	1,620	1,626	1,561	1,585	463,600	1,585
1999-10-05	1,645	1,649	1,622	1,622	198,200	1,622
1999-10-04	1,650	1,680	1,645	1,645	144,600	1,645
1999-10-01	1,630	1,750	1,630	1,649	310,700	1,649
1999-09-30	1,640	1,664	1,610	1,660	498,800	1,660
1999-09-29	1,670	1,670	1,605	1,640	203,400	1,640
1999-09-28	1,679	1,680	1,665	1,670	127,200	1,670
1999-09-27	1,661	1,691	1,661	1,666	252,000	1,666
1999-09-24	1,680	1,700	1,665	1,698	609,200	1,698
1999-09-22	1,700	1,700	1,666	1,668	482,000	1,668
1999-09-21	1,700	1,700	1,673	1,700	399,600	1,700
1999-09-20	1,769	1,769	1,702	1,705	294,200	1,705
1999-09-17	1,740	1,764	1,700	1,764	244,600	1,764
1999-09-16	1,678	1,750	1,660	1,749	410,800	1,749
1999-09-14	1,695	1,720	1,680	1,680	300,700	1,680
1999-09-13	1,700	1,718	1,678	1,718	451,800	1,718
1999-09-10	1,740	1,753	1,675	1,693	831,300	1,693
1999-09-09	1,746	1,746	1,740	1,741	296,900	1,741
1999-09-08	1,770	1,770	1,740	1,746	369,800	1,746
1999-09-07	1,787	1,787	1,771	1,776	139,400	1,776
1999-09-06	1,772	1,784	1,770	1,778	202,300	1,778
1999-09-03	1,770	1,787	1,768	1,777	283,400	1,777
1999-09-02	1,830	1,830	1,770	1,770	161,900	1,770
1999-09-01	1,770	1,810	1,766	1,810	283,400	1,810
1999-08-31	1,805	1,810	1,740	1,740	398,400	1,740
1999-08-30	1,810	1,818	1,802	1,806	123,000	1,806
1999-08-27	1,807	1,840	1,800	1,800	275,200	1,800
1999-08-26	1,830	1,840	1,805	1,805	239,600	1,805
1999-08-25	1,815	1,830	1,800	1,800	252,100	1,800
1999-08-24	1,870	1,875	1,808	1,814	369,800	1,814
1999-08-23	1,840	1,840	1,825	1,834	156,500	1,834
1999-08-20	1,835	1,860	1,825	1,830	88,400	1,830
1999-08-19	1,820	1,860	1,820	1,860	112,400	1,860
1999-08-18	1,835	1,840	1,815	1,835	170,100	1,835
1999-08-17	1,842	1,842	1,823	1,835	114,800	1,835
1999-08-16	1,832	1,858	1,830	1,842	81,400	1,842
1999-08-13	1,855	1,856	1,830	1,830	109,000	1,830
1999-08-12	1,834	1,874	1,826	1,855	155,600	1,855
1999-08-11	1,820	1,830	1,812	1,825	376,300	1,825
1999-08-10	1,826	1,839	1,823	1,827	112,600	1,827
1999-08-09	1,835	1,860	1,830	1,834	94,700	1,834
1999-08-06	1,839	1,839	1,820	1,820	192,600	1,820
1999-08-05	1,821	1,848	1,821	1,824	119,700	1,824
1999-08-04	1,850	1,852	1,820	1,847	120,400	1,847
1999-08-03	1,860	1,860	1,820	1,850	126,800	1,850
1999-08-02	1,835	1,860	1,835	1,835	105,900	1,835
1999-07-30	1,840	1,880	1,837	1,880	240,600	1,880
1999-07-29	1,812	1,829	1,810	1,810	247,900	1,810
1999-07-28	1,815	1,826	1,815	1,819	166,800	1,819
1999-07-27	1,820	1,850	1,810	1,810	300,500	1,810
1999-07-26	1,821	1,836	1,820	1,836	181,200	1,836
1999-07-23	1,820	1,849	1,820	1,821	328,100	1,821
1999-07-22	1,850	1,850	1,820	1,820	211,300	1,820
1999-07-21	1,830	1,850	1,821	1,850	270,700	1,850
1999-07-19	1,840	1,850	1,830	1,845	178,500	1,845
1999-07-16	1,844	1,860	1,810	1,810	351,800	1,810
1999-07-15	1,879	1,879	1,850	1,874	190,200	1,874
1999-07-14	1,871	1,871	1,855	1,855	211,600	1,855
1999-07-13	1,873	1,889	1,870	1,870	178,200	1,870
1999-07-12	1,860	1,890	1,855	1,873	216,300	1,873
1999-07-09	1,856	1,870	1,853	1,857	143,200	1,857
1999-07-08	1,860	1,868	1,853	1,856	162,500	1,856
1999-07-07	1,851	1,860	1,850	1,851	140,200	1,851
1999-07-06	1,859	1,859	1,850	1,850	117,300	1,850
1999-07-05	1,870	1,880	1,850	1,856	130,300	1,856
1999-07-02	1,880	1,880	1,846	1,850	151,700	1,850
1999-07-01	1,860	1,860	1,844	1,850	180,300	1,850
1999-06-30	1,875	1,876	1,832	1,832	452,900	1,832
1999-06-29	1,870	1,889	1,863	1,870	110,300	1,870
1999-06-28	1,870	1,870	1,852	1,856	109,000	1,856
1999-06-25	1,870	1,880	1,855	1,872	229,400	1,872
1999-06-24	1,860	1,864	1,850	1,864	170,300	1,864
1999-06-23	1,870	1,880	1,860	1,860	204,400	1,860
1999-06-22	1,892	1,895	1,872	1,880	237,000	1,880
1999-06-21	1,880	1,895	1,878	1,891	139,300	1,891
1999-06-18	1,890	1,894	1,876	1,878	208,800	1,878
1999-06-17	1,876	1,899	1,875	1,890	186,300	1,890
1999-06-16	1,888	1,888	1,870	1,880	133,900	1,880
1999-06-15	1,863	1,897	1,852	1,888	283,900	1,888
1999-06-14	1,900	1,900	1,862	1,865	231,400	1,865
1999-06-11	1,878	1,901	1,855	1,870	1,052,700	1,870
1999-06-10	1,939	1,947	1,924	1,938	331,000	1,938
1999-06-09	1,911	1,940	1,911	1,939	190,500	1,939
1999-06-08	1,910	1,928	1,910	1,928	347,000	1,928
1999-06-07	1,900	1,909	1,895	1,907	102,000	1,907
1999-06-04	1,892	1,900	1,886	1,900	116,800	1,900
1999-06-03	1,891	1,899	1,889	1,892	126,400	1,892
1999-06-02	1,900	1,905	1,899	1,905	189,100	1,905
1999-06-01	1,890	1,899	1,880	1,899	180,600	1,899
1999-05-31	1,880	1,890	1,873	1,890	280,100	1,890
1999-05-28	1,865	1,880	1,862	1,875	144,400	1,875
1999-05-27	1,869	1,869	1,854	1,865	93,700	1,865
1999-05-26	1,856	1,864	1,853	1,860	153,000	1,860
1999-05-25	1,850	1,860	1,850	1,856	174,100	1,856
1999-05-24	1,852	1,866	1,852	1,866	111,900	1,866
1999-05-21	1,845	1,861	1,845	1,852	263,700	1,852
1999-05-20	1,865	1,865	1,842	1,850	201,800	1,850
1999-05-19	1,821	1,850	1,821	1,847	273,700	1,847
1999-05-18	1,825	1,850	1,825	1,834	199,300	1,834
1999-05-17	1,830	1,831	1,822	1,824	238,800	1,824
1999-05-14	1,858	1,865	1,830	1,830	178,700	1,830
1999-05-13	1,876	1,877	1,851	1,858	170,500	1,858
1999-05-12	1,860	1,879	1,853	1,879	491,400	1,879
1999-05-11	1,835	1,865	1,835	1,850	275,700	1,850
1999-05-10	1,830	1,840	1,828	1,834	180,400	1,834
1999-05-07	1,830	1,880	1,815	1,815	294,700	1,815
1999-05-06	1,890	1,890	1,815	1,858	282,700	1,858
1999-04-30	1,808	1,840	1,805	1,805	245,800	1,805
1999-04-28	1,835	1,835	1,805	1,808	386,700	1,808
1999-04-27	1,846	1,846	1,826	1,828	293,400	1,828
1999-04-26	1,820	1,825	1,812	1,816	162,300	1,816
1999-04-23	1,831	1,840	1,815	1,820	149,900	1,820
1999-04-22	1,837	1,847	1,825	1,840	148,300	1,840
1999-04-21	1,851	1,859	1,832	1,837	94,800	1,837
1999-04-20	1,855	1,858	1,831	1,851	113,800	1,851
1999-04-19	1,860	1,870	1,850	1,860	210,800	1,860
1999-04-16	1,825	1,880	1,820	1,834	301,500	1,834
1999-04-15	1,822	1,828	1,815	1,825	386,000	1,825
1999-04-14	1,809	1,820	1,807	1,820	324,500	1,820
1999-04-13	1,843	1,843	1,807	1,807	267,400	1,807
1999-04-12	1,811	1,820	1,805	1,806	369,000	1,806
1999-04-09	1,830	1,841	1,810	1,810	502,900	1,810
1999-04-08	1,835	1,839	1,815	1,815	361,400	1,815
1999-04-07	1,859	1,859	1,810	1,859	280,900	1,859
1999-04-06	1,830	1,899	1,800	1,899	462,600	1,899
1999-04-05	1,820	1,850	1,805	1,806	217,600	1,806
1999-04-02	1,850	1,851	1,810	1,810	171,900	1,810
1999-04-01	1,861	1,902	1,831	1,862	249,900	1,862
1999-03-31	1,800	1,808	1,800	1,801	421,100	1,801
1999-03-30	1,810	1,820	1,800	1,808	368,100	1,808
1999-03-29	1,810	1,828	1,805	1,805	239,200	1,805
1999-03-26	1,840	1,850	1,800	1,800	210,900	1,800
1999-03-25	1,863	1,870	1,850	1,850	533,900	1,850
1999-03-24	1,865	1,866	1,856	1,863	360,900	1,863
1999-03-23	1,870	1,970	1,860	1,865	405,500	1,865
1999-03-19	1,860	1,870	1,853	1,862	379,200	1,862
1999-03-18	1,875	1,876	1,850	1,850	477,400	1,850
1999-03-17	1,880	1,888	1,867	1,875	573,200	1,875
1999-03-16	1,873	1,884	1,864	1,869	783,500	1,869
1999-03-15	1,871	1,874	1,865	1,874	350,200	1,874
1999-03-12	1,890	1,891	1,870	1,871	401,700	1,871
1999-03-11	1,900	1,902	1,885	1,890	242,300	1,890
1999-03-10	1,870	1,900	1,870	1,891	192,500	1,891
1999-03-09	1,861	1,864	1,855	1,858	381,900	1,858
1999-03-08	1,865	1,875	1,862	1,862	446,800	1,862
1999-03-05	1,857	1,863	1,856	1,861	576,800	1,861
1999-03-04	1,850	1,865	1,847	1,857	547,800	1,857
1999-03-03	1,837	1,848	1,837	1,843	331,600	1,843
1999-03-02	1,840	1,840	1,836	1,839	237,500	1,839
1999-03-01	1,834	1,842	1,832	1,836	383,800	1,836
1999-02-26	1,839	1,839	1,830	1,831	398,200	1,831
1999-02-25	1,849	1,849	1,831	1,831	285,500	1,831
1999-02-24	1,850	1,852	1,845	1,850	248,700	1,850
1999-02-23	1,855	1,855	1,844	1,844	328,100	1,844
1999-02-22	1,859	1,860	1,850	1,855	309,800	1,855
1999-02-19	1,872	1,872	1,863	1,863	208,000	1,863
1999-02-18	1,875	1,875	1,865	1,873	174,200	1,873
1999-02-17	1,880	1,880	1,872	1,873	170,500	1,873
1999-02-16	1,880	1,889	1,875	1,880	220,400	1,880
1999-02-15	1,881	1,884	1,875	1,880	125,600	1,880
1999-02-12	1,884	1,891	1,881	1,885	178,000	1,885
1999-02-10	1,890	1,896	1,889	1,891	235,900	1,891
1999-02-09	1,910	1,910	1,891	1,891	377,900	1,891
1999-02-08	1,910	1,919	1,908	1,913	212,700	1,913
1999-02-05	1,909	1,911	1,904	1,911	130,700	1,911
1999-02-04	1,910	1,913	1,903	1,908	202,600	1,908
1999-02-03	1,920	1,920	1,910	1,916	176,100	1,916
1999-02-02	1,920	1,940	1,920	1,933	462,100	1,933
1999-02-01	1,914	1,918	1,913	1,917	286,100	1,917
1999-01-29	1,920	1,920	1,902	1,915	159,800	1,915
1999-01-28	1,928	1,931	1,901	1,925	279,100	1,925
1999-01-27	1,932	1,932	1,925	1,928	214,400	1,928
1999-01-26	1,920	1,932	1,915	1,932	421,900	1,932
1999-01-25	1,882	1,885	1,878	1,881	238,500	1,881
1999-01-22	1,880	1,893	1,880	1,881	267,900	1,881
1999-01-21	1,880	1,885	1,871	1,884	265,000	1,884
1999-01-20	1,900	1,900	1,884	1,897	200,800	1,897
1999-01-19	1,900	1,903	1,895	1,901	179,400	1,901
1999-01-18	1,919	1,919	1,895	1,901	191,600	1,901
1999-01-14	1,930	1,933	1,901	1,919	236,600	1,919
1999-01-13	1,960	1,963	1,930	1,930	142,300	1,930
1999-01-12	1,973	1,980	1,961	1,970	241,600	1,970
1999-01-11	1,954	1,959	1,950	1,953	139,900	1,953
1999-01-08	1,960	1,960	1,949	1,954	121,800	1,954
1999-01-07	1,948	1,960	1,940	1,959	323,700	1,959
1999-01-06	1,940	1,950	1,930	1,943	162,200	1,943
1999-01-05	1,990	1,990	1,930	1,940	144,700	1,940
1999-01-04	2,000	2,020	1,980	1,980	45,800	1,980

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