9506 東北電力(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,779	1,798	1,760	1,798	207,600	1,798
2001-12-27	1,769	1,784	1,760	1,784	400,800	1,784
2001-12-26	1,768	1,771	1,752	1,759	429,000	1,759
2001-12-25	1,773	1,778	1,757	1,765	440,900	1,765
2001-12-21	1,799	1,800	1,751	1,773	931,200	1,773
2001-12-20	1,789	1,818	1,770	1,818	541,200	1,818
2001-12-19	1,780	1,790	1,765	1,766	550,000	1,766
2001-12-18	1,830	1,830	1,760	1,770	466,100	1,770
2001-12-17	1,828	1,828	1,766	1,785	437,000	1,785
2001-12-14	1,750	1,836	1,750	1,806	1,082,500	1,806
2001-12-13	1,752	1,772	1,752	1,770	339,700	1,770
2001-12-12	1,760	1,784	1,757	1,764	510,000	1,764
2001-12-11	1,730	1,755	1,728	1,755	561,700	1,755
2001-12-10	1,725	1,743	1,720	1,729	484,600	1,729
2001-12-07	1,745	1,817	1,725	1,725	851,600	1,725
2001-12-06	1,751	1,764	1,735	1,745	801,400	1,745
2001-12-05	1,790	1,797	1,776	1,781	509,500	1,781
2001-12-04	1,810	1,820	1,783	1,790	464,400	1,790
2001-12-03	1,848	1,850	1,800	1,819	471,200	1,819
2001-11-30	1,840	1,850	1,831	1,850	537,800	1,850
2001-11-29	1,825	1,829	1,800	1,812	410,500	1,812
2001-11-28	1,800	1,813	1,780	1,795	273,900	1,795
2001-11-27	1,820	1,825	1,790	1,790	454,900	1,790
2001-11-26	1,824	1,840	1,810	1,813	430,800	1,813
2001-11-22	1,814	1,828	1,786	1,820	539,700	1,820
2001-11-21	1,772	1,824	1,765	1,805	722,900	1,805
2001-11-20	1,710	1,788	1,710	1,742	1,422,500	1,742
2001-11-19	1,820	1,820	1,740	1,740	1,078,200	1,740
2001-11-16	1,841	1,870	1,811	1,825	993,700	1,825
2001-11-15	1,970	1,985	1,920	1,961	512,900	1,961
2001-11-14	2,030	2,030	1,974	1,975	333,300	1,975
2001-11-13	1,980	2,030	1,973	2,030	366,700	2,030
2001-11-12	2,005	2,035	2,000	2,020	189,000	2,020
2001-11-09	2,025	2,030	1,991	1,999	483,500	1,999
2001-11-08	2,030	2,045	2,015	2,045	504,600	2,045
2001-11-07	2,040	2,065	2,030	2,030	457,200	2,030
2001-11-06	2,075	2,075	2,040	2,050	560,300	2,050
2001-11-05	2,080	2,095	2,075	2,075	366,700	2,075
2001-11-02	2,145	2,145	2,090	2,115	353,700	2,115
2001-11-01	2,155	2,155	2,110	2,135	293,400	2,135
2001-10-31	2,170	2,195	2,155	2,155	734,600	2,155
2001-10-30	2,135	2,165	2,130	2,160	586,400	2,160
2001-10-29	2,095	2,150	2,085	2,145	486,200	2,145
2001-10-26	2,160	2,165	2,120	2,130	468,300	2,130
2001-10-25	2,140	2,170	2,120	2,150	383,600	2,150
2001-10-24	2,100	2,125	2,095	2,105	555,000	2,105
2001-10-23	2,080	2,115	2,070	2,115	326,000	2,115
2001-10-22	2,070	2,090	2,060	2,075	325,400	2,075
2001-10-19	2,070	2,095	2,070	2,070	259,600	2,070
2001-10-18	2,100	2,100	2,065	2,070	550,700	2,070
2001-10-17	2,145	2,145	2,090	2,130	539,000	2,130
2001-10-16	2,125	2,155	2,115	2,155	544,400	2,155
2001-10-15	2,135	2,145	2,120	2,145	407,900	2,145
2001-10-12	2,195	2,210	2,150	2,175	600,000	2,175
2001-10-11	2,190	2,200	2,170	2,200	612,100	2,200
2001-10-10	2,170	2,195	2,160	2,160	580,800	2,160
2001-10-09	2,180	2,195	2,150	2,150	626,800	2,150
2001-10-05	2,205	2,220	2,180	2,210	657,700	2,210
2001-10-04	2,200	2,230	2,185	2,205	744,600	2,205
2001-10-03	2,180	2,205	2,175	2,190	1,049,400	2,190
2001-10-02	2,140	2,195	2,130	2,195	638,100	2,195
2001-10-01	2,150	2,200	2,125	2,185	557,000	2,185
2001-09-28	2,050	2,145	2,035	2,145	878,800	2,145
2001-09-27	2,080	2,080	2,030	2,035	817,500	2,035
2001-09-26	2,100	2,125	2,050	2,080	614,500	2,080
2001-09-25	2,200	2,200	2,105	2,130	601,700	2,130
2001-09-21	2,160	2,175	2,100	2,150	1,031,200	2,150
2001-09-20	2,170	2,200	2,145	2,200	633,700	2,200
2001-09-19	2,170	2,205	2,155	2,205	766,300	2,205
2001-09-18	2,120	2,165	2,100	2,100	794,700	2,100
2001-09-17	2,155	2,160	2,125	2,135	526,100	2,135
2001-09-14	2,195	2,195	2,145	2,170	776,400	2,170
2001-09-13	2,115	2,195	2,110	2,195	801,400	2,195
2001-09-12	2,075	2,130	2,060	2,125	550,800	2,125
2001-09-11	2,160	2,195	2,160	2,195	355,100	2,195
2001-09-10	2,200	2,220	2,160	2,160	436,900	2,160
2001-09-07	2,220	2,260	2,210	2,250	1,191,600	2,250
2001-09-06	2,185	2,225	2,185	2,215	1,120,400	2,215
2001-09-05	2,155	2,185	2,145	2,175	1,012,600	2,175
2001-09-04	2,105	2,165	2,055	2,110	973,200	2,110
2001-09-03	2,160	2,170	2,105	2,115	471,200	2,115
2001-08-31	2,135	2,200	2,130	2,190	659,600	2,190
2001-08-30	2,175	2,185	2,125	2,185	654,200	2,185
2001-08-29	2,170	2,205	2,165	2,190	523,800	2,190
2001-08-28	2,185	2,225	2,155	2,225	515,700	2,225
2001-08-27	2,215	2,215	2,180	2,190	312,700	2,190
2001-08-24	2,225	2,235	2,215	2,220	234,700	2,220
2001-08-23	2,240	2,250	2,225	2,240	941,100	2,240
2001-08-22	2,210	2,245	2,195	2,240	639,600	2,240
2001-08-21	2,220	2,230	2,165	2,170	575,900	2,170
2001-08-20	2,235	2,245	2,225	2,225	627,000	2,225
2001-08-17	2,240	2,245	2,225	2,235	645,700	2,235
2001-08-16	2,230	2,250	2,210	2,240	972,900	2,240
2001-08-15	2,210	2,225	2,175	2,210	528,300	2,210
2001-08-14	2,210	2,230	2,195	2,215	716,800	2,215
2001-08-13	2,225	2,225	2,185	2,205	709,600	2,205
2001-08-10	2,190	2,230	2,185	2,220	1,903,500	2,220
2001-08-09	2,165	2,185	2,160	2,180	535,400	2,180
2001-08-08	2,180	2,185	2,155	2,180	493,800	2,180
2001-08-07	2,120	2,195	2,090	2,190	1,070,900	2,190
2001-08-06	2,055	2,135	2,055	2,130	569,100	2,130
2001-08-03	2,135	2,145	2,085	2,095	703,700	2,095
2001-08-02	2,195	2,200	2,165	2,175	1,049,100	2,175
2001-08-01	2,160	2,195	2,160	2,190	811,200	2,190
2001-07-31	2,150	2,200	2,130	2,200	1,128,300	2,200
2001-07-30	2,130	2,150	2,110	2,150	788,600	2,150
2001-07-27	2,050	2,110	2,050	2,075	595,100	2,075
2001-07-26	2,060	2,065	2,020	2,030	565,500	2,030
2001-07-25	2,000	2,045	1,991	2,030	777,500	2,030
2001-07-24	1,970	1,999	1,965	1,998	682,400	1,998
2001-07-23	1,990	1,990	1,973	1,980	525,700	1,980
2001-07-19	1,980	2,000	1,965	1,998	768,900	1,998
2001-07-18	2,050	2,060	2,010	2,010	855,300	2,010
2001-07-17	2,030	2,060	2,020	2,050	797,000	2,050
2001-07-16	2,060	2,085	1,996	2,040	765,300	2,040
2001-07-13	2,065	2,110	2,060	2,095	1,036,800	2,095
2001-07-12	2,085	2,115	2,080	2,105	1,333,800	2,105
2001-07-11	2,080	2,110	2,040	2,080	1,077,000	2,080
2001-07-10	2,180	2,180	2,095	2,115	1,392,200	2,115
2001-07-09	2,200	2,205	2,165	2,170	1,973,700	2,170
2001-07-06	2,190	2,255	2,180	2,220	2,257,700	2,220
2001-07-05	2,085	2,185	2,080	2,165	1,659,100	2,165
2001-07-04	2,080	2,090	2,065	2,080	733,500	2,080
2001-07-03	2,050	2,085	2,050	2,065	1,281,400	2,065
2001-07-02	2,020	2,035	2,010	2,035	842,400	2,035
2001-06-29	2,000	2,035	2,000	2,035	1,217,000	2,035
2001-06-28	2,000	2,000	1,991	1,999	674,000	1,999
2001-06-27	2,000	2,000	1,991	1,997	445,900	1,997
2001-06-26	2,000	2,030	1,999	2,005	1,381,400	2,005
2001-06-25	1,950	1,999	1,950	1,990	1,286,200	1,990
2001-06-22	1,940	1,949	1,933	1,948	557,300	1,948
2001-06-21	1,908	1,945	1,899	1,944	1,094,600	1,944
2001-06-20	1,927	1,927	1,900	1,909	770,000	1,909
2001-06-19	1,920	1,931	1,911	1,927	1,025,400	1,927
2001-06-18	1,915	1,920	1,894	1,900	1,118,300	1,900
2001-06-15	1,840	1,879	1,835	1,867	1,634,600	1,867
2001-06-14	1,835	1,843	1,834	1,835	670,900	1,835
2001-06-13	1,835	1,837	1,830	1,835	414,200	1,835
2001-06-12	1,833	1,835	1,828	1,834	497,300	1,834
2001-06-11	1,825	1,839	1,821	1,833	316,600	1,833
2001-06-08	1,830	1,835	1,820	1,820	1,163,900	1,820
2001-06-07	1,810	1,828	1,807	1,823	545,400	1,823
2001-06-06	1,799	1,810	1,791	1,807	492,000	1,807
2001-06-05	1,788	1,800	1,788	1,799	671,700	1,799
2001-06-04	1,784	1,788	1,773	1,780	464,900	1,780
2001-06-01	1,762	1,770	1,749	1,766	842,500	1,766
2001-05-31	1,748	1,768	1,748	1,761	443,000	1,761
2001-05-30	1,745	1,750	1,740	1,750	278,200	1,750
2001-05-29	1,745	1,750	1,737	1,749	292,400	1,749
2001-05-28	1,732	1,745	1,732	1,742	371,400	1,742
2001-05-25	1,730	1,738	1,727	1,731	342,700	1,731
2001-05-24	1,735	1,740	1,732	1,732	509,600	1,732
2001-05-23	1,731	1,734	1,722	1,729	475,200	1,729
2001-05-22	1,742	1,747	1,722	1,731	706,300	1,731
2001-05-21	1,744	1,750	1,730	1,748	504,100	1,748
2001-05-18	1,745	1,745	1,735	1,739	368,700	1,739
2001-05-17	1,750	1,753	1,726	1,740	652,000	1,740
2001-05-16	1,740	1,755	1,735	1,735	447,100	1,735
2001-05-15	1,750	1,751	1,741	1,751	332,700	1,751
2001-05-14	1,771	1,774	1,750	1,760	287,900	1,760
2001-05-11	1,775	1,779	1,767	1,771	304,800	1,771
2001-05-10	1,770	1,780	1,769	1,780	386,800	1,780
2001-05-09	1,765	1,769	1,750	1,763	360,900	1,763
2001-05-08	1,750	1,760	1,744	1,760	489,600	1,760
2001-05-07	1,742	1,752	1,741	1,750	652,200	1,750
2001-05-02	1,743	1,743	1,732	1,743	629,600	1,743
2001-05-01	1,735	1,749	1,730	1,742	636,100	1,742
2001-04-27	1,723	1,740	1,722	1,733	667,200	1,733
2001-04-26	1,698	1,722	1,697	1,721	653,100	1,721
2001-04-25	1,690	1,697	1,681	1,692	271,300	1,692
2001-04-24	1,679	1,690	1,670	1,690	429,200	1,690
2001-04-23	1,640	1,690	1,640	1,690	442,900	1,690
2001-04-20	1,648	1,663	1,645	1,658	431,600	1,658
2001-04-19	1,650	1,659	1,638	1,650	396,600	1,650
2001-04-18	1,635	1,647	1,634	1,645	326,000	1,645
2001-04-17	1,630	1,635	1,629	1,635	244,800	1,635
2001-04-16	1,625	1,634	1,623	1,630	291,100	1,630
2001-04-13	1,624	1,648	1,624	1,625	320,100	1,625
2001-04-12	1,635	1,640	1,624	1,640	358,900	1,640
2001-04-11	1,620	1,635	1,600	1,635	323,500	1,635
2001-04-10	1,620	1,624	1,607	1,614	186,200	1,614
2001-04-09	1,630	1,635	1,605	1,619	285,600	1,619
2001-04-06	1,625	1,650	1,600	1,637	628,700	1,637
2001-04-05	1,605	1,660	1,596	1,640	523,300	1,640
2001-04-04	1,588	1,603	1,588	1,593	291,000	1,593
2001-04-03	1,572	1,588	1,565	1,588	500,100	1,588
2001-04-02	1,611	1,611	1,557	1,560	691,800	1,560
2001-03-30	1,635	1,678	1,618	1,637	636,000	1,637
2001-03-29	1,647	1,650	1,632	1,635	489,100	1,635
2001-03-28	1,666	1,666	1,612	1,648	351,300	1,648
2001-03-27	1,600	1,680	1,590	1,670	564,100	1,670
2001-03-26	1,700	1,740	1,690	1,740	1,265,900	1,740
2001-03-23	1,700	1,710	1,670	1,675	1,121,200	1,675
2001-03-22	1,738	1,740	1,700	1,706	1,056,400	1,706
2001-03-21	1,709	1,740	1,705	1,740	1,230,900	1,740
2001-03-19	1,690	1,710	1,687	1,702	933,600	1,702
2001-03-16	1,695	1,700	1,690	1,695	673,700	1,695
2001-03-15	1,664	1,695	1,655	1,695	760,500	1,695
2001-03-14	1,665	1,667	1,645	1,645	764,000	1,645
2001-03-13	1,670	1,680	1,661	1,666	536,600	1,666
2001-03-12	1,670	1,673	1,660	1,673	422,700	1,673
2001-03-09	1,660	1,670	1,653	1,670	1,003,200	1,670
2001-03-08	1,667	1,668	1,652	1,660	546,400	1,660
2001-03-07	1,665	1,674	1,653	1,668	647,800	1,668
2001-03-06	1,684	1,686	1,661	1,679	703,300	1,679
2001-03-05	1,650	1,699	1,640	1,691	1,348,800	1,691
2001-03-02	1,635	1,657	1,622	1,630	1,265,700	1,630
2001-03-01	1,601	1,619	1,598	1,613	1,225,700	1,613
2001-02-28	1,575	1,640	1,574	1,640	1,934,200	1,640
2001-02-27	1,558	1,566	1,552	1,565	428,700	1,565
2001-02-26	1,540	1,559	1,534	1,559	430,000	1,559
2001-02-23	1,530	1,542	1,527	1,540	682,200	1,540
2001-02-22	1,510	1,533	1,504	1,527	426,000	1,527
2001-02-21	1,510	1,512	1,500	1,510	307,900	1,510
2001-02-20	1,500	1,509	1,500	1,509	225,500	1,509
2001-02-19	1,500	1,511	1,492	1,505	339,300	1,505
2001-02-16	1,499	1,505	1,492	1,492	399,600	1,492
2001-02-15	1,495	1,498	1,472	1,498	422,900	1,498
2001-02-14	1,448	1,499	1,448	1,499	1,300,800	1,499
2001-02-13	1,469	1,469	1,422	1,430	1,838,500	1,430
2001-02-09	1,485	1,485	1,465	1,469	816,600	1,469
2001-02-08	1,490	1,493	1,483	1,483	323,000	1,483
2001-02-07	1,500	1,500	1,481	1,488	498,500	1,488
2001-02-06	1,500	1,500	1,486	1,488	221,200	1,488
2001-02-05	1,502	1,509	1,491	1,498	317,500	1,498
2001-02-02	1,518	1,518	1,500	1,500	401,400	1,500
2001-02-01	1,495	1,500	1,486	1,500	315,900	1,500
2001-01-31	1,495	1,500	1,487	1,500	190,100	1,500
2001-01-30	1,490	1,494	1,481	1,489	203,300	1,489
2001-01-29	1,480	1,502	1,480	1,490	246,800	1,490
2001-01-26	1,493	1,505	1,480	1,505	401,200	1,505
2001-01-25	1,485	1,500	1,470	1,473	419,700	1,473
2001-01-24	1,490	1,520	1,485	1,504	357,300	1,504
2001-01-23	1,510	1,511	1,495	1,510	251,900	1,510
2001-01-22	1,510	1,515	1,488	1,509	215,400	1,509
2001-01-19	1,535	1,535	1,490	1,490	283,600	1,490
2001-01-18	1,514	1,520	1,490	1,513	566,000	1,513
2001-01-17	1,530	1,547	1,521	1,544	353,400	1,544
2001-01-16	1,529	1,547	1,513	1,547	348,400	1,547
2001-01-15	1,520	1,530	1,519	1,530	239,900	1,530
2001-01-12	1,547	1,548	1,527	1,537	334,300	1,537
2001-01-11	1,525	1,550	1,513	1,549	555,200	1,549
2001-01-10	1,525	1,525	1,505	1,525	274,900	1,525
2001-01-09	1,500	1,530	1,500	1,530	275,000	1,530
2001-01-05	1,549	1,550	1,504	1,550	303,700	1,550
2001-01-04	1,540	1,550	1,520	1,550	365,100	1,550

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