9506 東北電力(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,5201,5271,5101,527116,2001,527
2000-12-281,5071,5271,5071,527112,3001,527
2000-12-271,5071,5201,4991,520135,2001,520
2000-12-261,5151,5301,5101,517271,5001,517
2000-12-251,5001,5301,5001,530164,8001,530
2000-12-221,5201,5291,4981,526590,4001,526
2000-12-211,5011,5241,4981,519662,5001,519
2000-12-201,4731,5111,4701,501280,2001,501
2000-12-191,4841,4841,4701,473361,8001,473
2000-12-181,4991,4991,4841,484206,5001,484
2000-12-151,5131,5131,4801,486573,3001,486
2000-12-141,4851,5161,4851,493351,3001,493
2000-12-131,5251,5301,5011,530275,4001,530
2000-12-121,5001,5301,5001,527736,5001,527
2000-12-111,4851,5001,4811,486382,3001,486
2000-12-081,4301,4831,4301,469712,0001,469
2000-12-071,4651,4661,4501,450185,4001,450
2000-12-061,4831,4841,4511,453196,3001,453
2000-12-051,4891,4901,4631,463203,4001,463
2000-12-041,4901,4901,4671,489290,4001,489
2000-12-011,4391,5001,4301,461562,8001,461
2000-11-301,4261,4391,4201,426207,9001,426
2000-11-291,4361,4411,4191,427308,4001,427
2000-11-281,4221,4461,4201,440249,9001,440
2000-11-271,4421,4551,4161,440342,2001,440
2000-11-241,4091,4601,4071,456509,0001,456
2000-11-221,3891,4051,3891,398535,9001,398
2000-11-211,4241,4241,3701,380823,7001,380
2000-11-201,4191,4241,4051,411331,2001,411
2000-11-171,3951,4051,3791,405635,8001,405
2000-11-161,4051,4091,3791,398543,9001,398
2000-11-151,4381,4381,3941,398579,7001,398
2000-11-141,4151,4321,4151,419353,4001,419
2000-11-131,4231,4251,3991,400345,0001,400
2000-11-101,4201,4211,4041,405638,7001,405
2000-11-091,4501,4501,4201,420402,6001,420
2000-11-081,4701,4771,4211,421491,6001,421
2000-11-071,4891,4901,4701,481153,9001,481
2000-11-061,4821,4901,4691,477224,0001,477
2000-11-021,4971,4981,4701,470168,3001,470
2000-11-011,4731,4931,4601,480233,0001,480
2000-10-311,4641,4701,4501,470297,3001,470
2000-10-301,4621,4791,4471,453279,4001,453
2000-10-271,4881,5061,4601,479350,4001,479
2000-10-261,4501,4871,4451,486207,5001,486
2000-10-251,4501,4551,4301,450283,5001,450
2000-10-241,4501,4651,4501,456123,6001,456
2000-10-231,4651,4781,4561,457151,2001,457
2000-10-201,4661,4781,4581,478227,2001,478
2000-10-191,4501,4591,4411,455280,6001,455
2000-10-181,4641,4641,4351,440363,4001,440
2000-10-171,4751,4901,4661,466229,0001,466
2000-10-161,4801,4941,4701,484190,0001,484
2000-10-131,4931,5001,4761,493170,2001,493
2000-10-121,5001,5151,4901,505231,2001,505
2000-10-111,4901,5001,4821,500170,2001,500
2000-10-101,5001,5041,4741,503383,6001,503
2000-10-061,5201,5241,4751,480676,8001,480
2000-10-051,5471,5471,5251,535194,9001,535
2000-10-041,5301,5471,5301,547145,4001,547
2000-10-031,5611,5611,5481,559185,3001,559
2000-10-021,5421,5611,5311,540395,2001,540
2000-09-291,5101,5391,4981,512585,3001,512
2000-09-281,5231,5291,5071,515255,5001,515
2000-09-271,5701,5701,5201,520257,4001,520
2000-09-261,5501,5801,5451,580127,9001,580
2000-09-251,5851,5951,5751,595248,9001,595
2000-09-221,5701,5931,5701,578271,1001,578
2000-09-211,5681,5981,5681,598306,3001,598
2000-09-201,5591,6001,5521,598679,7001,598
2000-09-191,5301,5601,5201,560631,3001,560
2000-09-181,5101,5351,5051,535370,2001,535
2000-09-141,5161,5221,4711,500444,2001,500
2000-09-131,5161,5231,5151,520204,5001,520
2000-09-121,5191,5251,5151,516322,7001,516
2000-09-111,5221,5301,5161,524276,8001,524
2000-09-081,5201,5401,5151,540666,5001,540
2000-09-071,5251,5411,5171,541522,3001,541
2000-09-061,5301,5341,5161,516391,9001,516
2000-09-051,5201,5391,5201,539495,5001,539
2000-09-041,5201,5351,5151,530449,1001,530
2000-09-011,5251,5301,5191,530299,4001,530
2000-08-311,5301,5301,5151,525390,1001,525
2000-08-301,5271,5301,5101,513168,7001,513
2000-08-291,5201,5281,5001,528273,4001,528
2000-08-281,5301,5301,5191,520246,4001,520
2000-08-251,5221,5301,5221,530336,8001,530
2000-08-241,5271,5301,5201,520217,1001,520
2000-08-231,5291,5291,5101,522222,1001,522
2000-08-221,5101,5351,5021,531413,0001,531
2000-08-211,5301,5301,5011,515146,2001,515
2000-08-181,5001,5271,5001,527322,1001,527
2000-08-171,5111,5241,5101,510312,7001,510
2000-08-161,5271,5281,5251,525382,8001,525
2000-08-151,5181,5301,5111,528335,5001,528
2000-08-141,5201,5291,5081,529377,0001,529
2000-08-111,5201,5211,5111,521395,5001,521
2000-08-101,5101,5241,5051,523520,3001,523
2000-08-091,4891,5141,4851,512761,2001,512
2000-08-081,5001,5001,4521,478381,3001,478
2000-08-071,4421,5351,4421,530620,5001,530
2000-08-041,4011,4401,4011,438454,4001,438
2000-08-031,4011,4181,4001,418249,5001,418
2000-08-021,4201,4201,4001,408277,4001,408
2000-08-011,3901,4201,3851,420468,9001,420
2000-07-311,3801,3901,3701,390371,1001,390
2000-07-281,3741,3841,3701,373244,3001,373
2000-07-271,3701,3761,3651,374240,0001,374
2000-07-261,3801,3811,3661,368252,6001,368
2000-07-251,3801,3801,3751,380321,4001,380
2000-07-241,3851,3981,3751,390264,5001,390
2000-07-211,3911,4011,3861,387362,6001,387
2000-07-191,3901,3951,3651,371852,6001,371
2000-07-181,3951,4101,3911,403465,4001,403
2000-07-171,4001,4101,3911,391390,4001,391
2000-07-141,3951,4041,3951,400266,5001,400
2000-07-131,4001,4051,3951,395274,9001,395
2000-07-121,4051,4091,3951,395300,2001,395
2000-07-111,4151,4191,3911,403208,8001,403
2000-07-101,4211,4211,3901,405519,8001,405
2000-07-071,4201,4231,4051,411223,0001,411
2000-07-061,4251,4251,4101,423312,2001,423
2000-07-051,4231,4251,4101,423255,3001,423
2000-07-041,4351,4351,4201,425214,3001,425
2000-07-031,4301,4401,4201,420196,8001,420
2000-06-301,4301,4301,4101,430172,0001,430
2000-06-291,4251,4261,4001,414159,9001,414
2000-06-281,4001,4341,4001,422401,3001,422
2000-06-271,3861,4001,3851,387224,0001,387
2000-06-261,3941,3941,3821,385133,5001,385
2000-06-231,4001,4201,3801,380393,0001,380
2000-06-221,4361,4381,3801,380266,2001,380
2000-06-211,4371,4381,4101,437297,7001,437
2000-06-201,4051,4401,4051,440364,3001,440
2000-06-191,4001,4401,3951,440766,6001,440
2000-06-161,3831,3831,3651,383199,7001,383
2000-06-151,3601,3781,3581,366330,4001,366
2000-06-141,3731,3801,3601,370209,4001,370
2000-06-131,3601,3801,3601,380263,6001,380
2000-06-121,3831,3831,3711,371133,5001,371
2000-06-091,3731,3851,3701,385337,3001,385
2000-06-081,3601,3801,3591,380257,0001,380
2000-06-071,3311,3711,3311,350327,1001,350
2000-06-061,3501,3601,3301,331580,6001,331
2000-06-051,3611,3801,3551,361173,4001,361
2000-06-021,4001,4001,3601,380451,2001,380
2000-06-011,3701,3881,3551,388181,1001,388
2000-05-311,4001,4001,3501,350291,5001,350
2000-05-301,4031,4051,3501,350181,9001,350
2000-05-291,4001,4001,3901,399219,6001,399
2000-05-261,3561,4011,3561,398551,4001,398
2000-05-251,3541,3901,3461,376884,2001,376
2000-05-241,3251,3511,3251,351630,7001,351
2000-05-231,3141,3151,3071,310665,5001,310
2000-05-221,3201,3281,2971,316605,4001,316
2000-05-191,2841,3051,2841,300368,2001,300
2000-05-181,2871,2881,2801,284390,4001,284
2000-05-171,2911,2951,2811,288309,7001,288
2000-05-161,3211,3241,2911,291339,4001,291
2000-05-151,3321,3321,3211,329230,8001,329
2000-05-121,3491,3491,3301,332385,2001,332
2000-05-111,3301,3331,3211,332413,2001,332
2000-05-101,3351,3381,3301,333538,7001,333
2000-05-091,3171,3331,3151,332658,7001,332
2000-05-081,3051,3191,3001,317247,0001,317
2000-05-021,3141,3141,3011,305228,2001,305
2000-05-011,2761,3111,2761,307335,8001,307
2000-04-281,2851,2881,2711,274436,7001,274
2000-04-271,2801,2851,2651,270280,9001,270
2000-04-261,2851,2901,2761,276317,1001,276
2000-04-251,2611,2751,2601,265168,8001,265
2000-04-241,2611,2651,2561,260153,3001,260
2000-04-211,2691,2701,2521,256202,9001,256
2000-04-201,2511,2601,2501,259347,3001,259
2000-04-191,2721,2801,2561,270167,8001,270
2000-04-181,2781,2921,2511,292305,0001,292
2000-04-171,2501,2811,2501,281290,5001,281
2000-04-141,2701,2751,2501,250310,7001,250
2000-04-131,2551,2701,2401,270476,5001,270
2000-04-121,2501,2611,2501,259415,9001,259
2000-04-111,2611,2631,2501,250371,9001,250
2000-04-101,2521,2941,2521,267255,7001,267
2000-04-071,2851,2981,2511,252485,1001,252
2000-04-061,3001,3041,2801,285301,9001,285
2000-04-051,2851,3221,2751,309429,7001,309
2000-04-041,3001,3151,2711,299301,9001,299
2000-04-031,3101,3101,2701,270321,3001,270
2000-03-311,2801,3151,2701,315507,4001,315
2000-03-301,2731,2791,2301,230655,2001,230
2000-03-291,2731,2851,2711,278367,8001,278
2000-03-281,3041,3041,2661,268527,9001,268
2000-03-271,3451,3501,3001,304885,3001,304
2000-03-241,3501,3501,3201,345434,6001,345
2000-03-231,3051,3501,3051,350409,8001,350
2000-03-221,3501,3511,3011,304581,8001,304
2000-03-211,3501,3631,3451,350297,8001,350
2000-03-171,3481,3601,3401,360503,2001,360
2000-03-161,3111,3491,3111,349377,5001,349
2000-03-151,3131,3201,3001,310274,6001,310
2000-03-141,3391,3501,3111,332399,3001,332
2000-03-131,3001,3131,2901,300599,4001,300
2000-03-101,3011,3191,2981,3191,149,7001,319
2000-03-091,3131,3701,3001,320278,1001,320
2000-03-081,3151,3151,3001,313741,7001,313
2000-03-071,3201,3391,3121,319295,9001,319
2000-03-061,3181,3391,3131,313217,6001,313
2000-03-031,3201,3301,3121,312184,3001,312
2000-03-021,3121,3301,3121,312189,9001,312
2000-03-011,3401,3401,3051,311240,7001,311
2000-02-291,3251,3521,3001,300367,4001,300
2000-02-281,3501,3511,3201,325178,7001,325
2000-02-251,3461,3531,3301,350327,9001,350
2000-02-241,3201,3631,3201,346253,2001,346
2000-02-231,3401,3401,3001,305291,2001,305
2000-02-221,3001,3051,2911,300310,8001,300
2000-02-211,2901,3061,2851,290471,2001,290
2000-02-181,3001,3061,2901,295345,8001,295
2000-02-171,3001,3501,2911,340412,1001,340
2000-02-161,3131,3131,2901,291624,6001,291
2000-02-151,3171,3301,3001,313493,4001,313
2000-02-141,3151,3681,3121,312565,3001,312
2000-02-101,3261,3401,3111,311654,7001,311
2000-02-091,3691,3691,3151,325676,7001,325
2000-02-081,3931,3941,3301,3801,120,7001,380
2000-02-071,4001,4031,3901,394462,4001,394
2000-02-041,4101,4111,3951,395597,5001,395
2000-02-031,4051,4291,4051,406190,5001,406
2000-02-021,4021,4141,4001,402317,8001,402
2000-02-011,4081,4101,3951,396789,5001,396
2000-01-311,4201,4281,4001,428793,2001,428
2000-01-281,4301,4391,4201,420439,0001,420
2000-01-271,4521,4531,4301,445253,5001,445
2000-01-261,4271,4531,4261,453307,8001,453
2000-01-251,4581,4611,4261,426421,9001,426
2000-01-241,4701,4741,4501,452246,0001,452
2000-01-211,4651,4701,4331,435399,0001,435
2000-01-201,4681,4681,4501,465226,7001,465
2000-01-191,4501,4701,4501,470278,2001,470
2000-01-181,4681,4681,4501,451414,0001,451
2000-01-171,4671,4671,4431,460306,1001,460
2000-01-141,4401,4681,4351,468306,8001,468
2000-01-131,4251,4481,4211,440583,3001,440
2000-01-121,4501,4551,4251,425800,1001,425
2000-01-111,4911,4961,4501,450554,6001,450
2000-01-071,5001,5001,4751,491400,8001,491
2000-01-061,5221,5241,5001,500244,5001,500
2000-01-051,5001,5351,5001,529284,5001,529
2000-01-041,5001,5241,5001,50099,9001,500

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