9506 東北電力(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,7411,7491,7251,747312,5001,747
2002-12-271,7281,7471,7181,746628,0001,746
2002-12-261,7021,7281,6991,728485,0001,728
2002-12-251,6801,7021,6801,701492,5001,701
2002-12-241,6811,6981,6761,698578,9001,698
2002-12-201,6731,6981,6671,697708,6001,697
2002-12-191,6501,6721,6431,672673,6001,672
2002-12-181,6571,6731,6481,649642,6001,649
2002-12-171,6651,6741,6461,672793,4001,672
2002-12-161,6681,6951,6591,659441,4001,659
2002-12-131,6281,6801,6281,6651,058,7001,665
2002-12-121,6771,7001,6711,688494,7001,688
2002-12-111,6551,6771,6551,670416,0001,670
2002-12-101,6521,6731,6501,659497,6001,659
2002-12-091,6611,6651,6521,652305,2001,652
2002-12-061,6621,6721,6611,664431,6001,664
2002-12-051,6871,6911,6661,667462,0001,667
2002-12-041,6611,6761,6601,668423,6001,668
2002-12-031,6851,6861,6601,675401,7001,675
2002-12-021,6811,6881,6811,683407,2001,683
2002-11-291,7021,7091,6901,693382,2001,693
2002-11-281,7101,7171,7021,703300,1001,703
2002-11-271,6841,7161,6841,708678,8001,708
2002-11-261,6851,7101,6851,695539,7001,695
2002-11-251,6981,7171,6971,714615,6001,714
2002-11-221,6991,7001,6841,697510,3001,697
2002-11-211,7001,7021,6801,688569,8001,688
2002-11-201,6721,6991,6621,695671,0001,695
2002-11-191,6691,6741,6611,671622,2001,671
2002-11-181,6601,6701,6531,660325,3001,660
2002-11-151,6571,6601,6501,657466,0001,657
2002-11-141,6301,6551,6301,655533,7001,655
2002-11-131,6461,6491,6321,632329,9001,632
2002-11-121,6471,6631,6461,655621,3001,655
2002-11-111,6451,6501,6411,645377,2001,645
2002-11-081,6461,6571,6411,645399,3001,645
2002-11-071,6321,6451,6321,645358,8001,645
2002-11-061,6211,6421,6211,635533,7001,635
2002-11-051,6371,6401,6251,625391,8001,625
2002-11-011,6321,6351,6161,635283,2001,635
2002-10-311,6341,6371,6201,630273,0001,630
2002-10-301,6031,6341,6031,627652,0001,627
2002-10-291,6101,6171,6011,604345,3001,604
2002-10-281,6101,6181,6051,618391,8001,618
2002-10-251,6301,6301,6101,627403,4001,627
2002-10-241,6131,6301,6121,630304,9001,630
2002-10-231,6171,6181,6061,617492,0001,617
2002-10-221,6371,6371,6101,610352,3001,610
2002-10-211,6301,6411,6271,631464,1001,631
2002-10-181,6261,6421,6051,605516,2001,605
2002-10-171,6381,6391,6211,625252,6001,625
2002-10-161,6211,6321,6051,618448,6001,618
2002-10-151,6201,6331,6131,632436,8001,632
2002-10-111,6061,6161,5931,616437,4001,616
2002-10-101,6001,6141,5911,614492,4001,614
2002-10-091,6181,6181,6011,609518,3001,609
2002-10-081,6131,6241,6131,619402,4001,619
2002-10-071,6311,6361,6121,612435,8001,612
2002-10-041,6441,6451,6211,636511,4001,636
2002-10-031,6281,6611,6281,646753,9001,646
2002-10-021,6591,6601,6351,635452,3001,635
2002-10-011,6531,6551,6331,650482,1001,650
2002-09-301,6371,6461,6231,633323,9001,633
2002-09-271,6301,6661,6301,664502,7001,664
2002-09-261,6371,6591,6201,647672,1001,647
2002-09-251,6581,6591,5961,6101,154,7001,610
2002-09-241,6801,6841,6531,6831,109,6001,683
2002-09-201,7401,7451,6811,690974,5001,690
2002-09-191,7281,7491,7101,731849,4001,731
2002-09-181,7171,7241,7081,724622,9001,724
2002-09-171,7011,7161,6991,714649,5001,714
2002-09-131,6801,7001,6801,7001,152,6001,700
2002-09-121,6921,6981,6891,695359,2001,695
2002-09-111,6911,6981,6901,697342,2001,697
2002-09-101,6881,6991,6881,698339,1001,698
2002-09-091,6961,7031,6801,688476,5001,688
2002-09-061,6931,7171,6931,700510,4001,700
2002-09-051,7171,7231,6991,723653,6001,723
2002-09-041,6981,7201,6951,719795,5001,719
2002-09-031,7101,7101,6981,698519,3001,698
2002-09-021,7011,7121,6901,701609,3001,701
2002-08-301,6961,7091,6861,693467,7001,693
2002-08-291,7001,7001,6861,686556,0001,686
2002-08-281,7001,7101,6851,698415,5001,698
2002-08-271,6941,7011,6811,687448,4001,687
2002-08-261,7091,7181,7031,710451,0001,710
2002-08-231,7091,7101,6901,690382,5001,690
2002-08-221,6931,7191,6801,715579,1001,715
2002-08-211,6701,6931,6701,680619,1001,680
2002-08-201,7191,7191,6841,698996,1001,698
2002-08-191,7361,7361,7091,723562,4001,723
2002-08-161,7331,7371,7201,735726,3001,735
2002-08-151,7201,7381,7171,734769,0001,734
2002-08-141,7091,7221,7001,7201,495,1001,720
2002-08-131,6751,7001,6661,691721,3001,691
2002-08-121,6601,6791,6541,674554,4001,674
2002-08-091,6771,6801,6661,675341,8001,675
2002-08-081,6501,6741,6501,660499,2001,660
2002-08-071,6721,6821,6601,673769,2001,673
2002-08-061,6961,6961,6791,688638,8001,688
2002-08-051,6591,6751,6571,6691,125,7001,669
2002-08-021,6701,6871,6601,670692,5001,670
2002-08-011,6551,6681,6551,659632,4001,659
2002-07-311,6501,6601,6371,660772,2001,660
2002-07-301,6661,6801,6511,651533,9001,651
2002-07-291,6991,6991,6651,665437,5001,665
2002-07-261,7101,7141,6921,698374,6001,698
2002-07-251,7081,7081,6901,697255,5001,697
2002-07-241,6871,7051,6861,691455,2001,691
2002-07-231,7111,7161,7011,701282,0001,701
2002-07-221,6751,7281,6751,717425,7001,717
2002-07-191,7091,7201,6991,699290,5001,699
2002-07-181,7031,7201,7011,720696,6001,720
2002-07-171,6741,6901,6541,676574,1001,676
2002-07-161,6651,6801,6641,664403,5001,664
2002-07-151,7191,7191,6861,686568,5001,686
2002-07-121,7051,7211,7011,711720,5001,711
2002-07-111,7101,7131,7011,711259,7001,711
2002-07-101,7301,7321,7191,724481,8001,724
2002-07-091,7091,7301,6961,730614,7001,730
2002-07-081,7151,7181,6991,703315,1001,703
2002-07-051,7201,7261,7151,720493,4001,720
2002-07-041,7261,7301,7131,715461,4001,715
2002-07-031,6961,7301,6901,730680,4001,730
2002-07-021,6721,6911,6631,682523,5001,682
2002-07-011,6691,6801,6501,662447,9001,662
2002-06-281,6701,6831,6691,680545,1001,680
2002-06-271,6621,6681,6571,663355,0001,663
2002-06-261,6561,6691,6561,662468,2001,662
2002-06-251,6531,6731,6451,669982,6001,669
2002-06-241,6301,6451,6201,645419,8001,645
2002-06-211,6091,6201,6061,615272,2001,615
2002-06-201,6131,6141,6001,611400,6001,611
2002-06-191,6041,6121,6001,600484,2001,600
2002-06-181,6021,6101,6001,605315,0001,605
2002-06-171,6251,6351,6011,601699,4001,601
2002-06-141,6331,6341,6051,6051,640,5001,605
2002-06-131,6121,6301,6021,603281,5001,603
2002-06-121,6201,6291,6001,600384,6001,600
2002-06-111,6201,6301,6181,630207,7001,630
2002-06-101,6401,6441,6201,620379,0001,620
2002-06-071,6351,6401,6221,640491,2001,640
2002-06-061,6401,6411,6301,637953,3001,637
2002-06-051,6241,6301,6201,624535,1001,624
2002-06-041,6191,6231,6051,611419,4001,611
2002-06-031,6141,6261,6021,618423,1001,618
2002-05-311,6171,6331,6121,616536,7001,616
2002-05-301,6181,6351,6101,616425,9001,616
2002-05-291,6231,6401,6161,620872,7001,620
2002-05-281,5981,6151,5961,614526,0001,614
2002-05-271,6001,6081,5881,588442,0001,588
2002-05-241,6051,6131,5871,587625,0001,587
2002-05-231,5881,6111,5801,601588,5001,601
2002-05-221,5551,5841,5551,580697,5001,580
2002-05-211,5651,5701,5501,5531,008,1001,553
2002-05-201,5711,5831,5651,567803,6001,567
2002-05-171,6101,6191,5711,571617,7001,571
2002-05-161,5831,5981,5811,598418,7001,598
2002-05-151,5951,5951,5751,575460,9001,575
2002-05-141,6081,6101,5891,597331,5001,597
2002-05-131,6001,6091,5951,606642,2001,606
2002-05-101,5901,5941,5801,589605,3001,589
2002-05-091,6051,6101,5701,584922,8001,584
2002-05-081,5691,6031,5651,5961,118,1001,596
2002-05-071,5251,5651,5251,5571,352,0001,557
2002-05-021,5391,5391,5291,538733,7001,538
2002-05-011,5591,5601,5291,5301,006,8001,530
2002-04-301,5751,5751,5521,558472,0001,558
2002-04-261,5751,5791,5511,559941,8001,559
2002-04-251,5861,5901,5731,581445,9001,581
2002-04-241,5901,5941,5851,586517,0001,586
2002-04-231,5931,5931,5851,590612,2001,590
2002-04-221,6001,6091,5931,594495,4001,594
2002-04-191,5751,6001,5711,6001,093,6001,600
2002-04-181,5891,5931,5631,5771,344,1001,577
2002-04-171,6021,6081,5901,594876,3001,594
2002-04-161,6001,6101,5901,5951,102,5001,595
2002-04-151,6301,6341,5951,6181,046,8001,618
2002-04-121,6431,6531,6311,635626,2001,635
2002-04-111,6731,6731,6501,650420,8001,650
2002-04-101,6451,6701,6391,663474,4001,663
2002-04-091,6441,6501,6301,642511,1001,642
2002-04-081,6511,6571,6471,648394,8001,648
2002-04-051,6481,6601,6421,650543,4001,650
2002-04-041,6481,6651,6421,650455,0001,650
2002-04-031,6501,6531,6401,640655,3001,640
2002-04-021,6631,6631,6431,648460,2001,648
2002-04-011,6621,6781,6501,651534,0001,651
2002-03-291,6901,6901,6601,688474,0001,688
2002-03-281,7021,7021,6761,680600,5001,680
2002-03-271,7001,7031,6821,682397,7001,682
2002-03-261,7151,7151,6801,699725,2001,699
2002-03-251,7221,7401,7221,738703,1001,738
2002-03-221,7191,7241,7111,7151,046,5001,715
2002-03-201,7201,7211,7101,711992,7001,711
2002-03-191,7101,7201,7081,7181,208,8001,718
2002-03-181,7441,7451,7061,708833,7001,708
2002-03-151,7031,7081,6991,7081,305,9001,708
2002-03-141,7291,7301,7001,708861,4001,708
2002-03-131,7401,7451,7231,726604,3001,726
2002-03-121,7501,7521,7401,743584,8001,743
2002-03-111,7451,7501,7401,749602,4001,749
2002-03-081,7411,7511,7401,7451,587,3001,745
2002-03-071,7501,7541,7431,747539,9001,747
2002-03-061,7451,7541,7421,744947,6001,744
2002-03-051,7551,7581,7421,752526,1001,752
2002-03-041,7581,7631,7401,7411,265,4001,741
2002-03-011,7461,7581,7441,746906,3001,746
2002-02-281,7751,7861,7421,742880,4001,742
2002-02-271,7591,7821,7591,782527,3001,782
2002-02-261,7511,7611,7501,750337,4001,750
2002-02-251,7501,7541,7351,740452,3001,740
2002-02-221,7251,7451,7221,733497,1001,733
2002-02-211,7231,7261,7151,725554,1001,725
2002-02-201,6821,7191,6821,708558,1001,708
2002-02-191,7191,7191,6851,696643,5001,696
2002-02-181,7081,7151,6991,710509,4001,710
2002-02-151,7111,7191,6921,713702,7001,713
2002-02-141,7201,7451,7061,714586,4001,714
2002-02-131,7011,7451,7011,723636,9001,723
2002-02-121,7091,7101,6971,700587,3001,700
2002-02-081,6831,6901,6771,682835,7001,682
2002-02-071,6911,6931,6771,683475,9001,683
2002-02-061,6911,6951,6851,694326,7001,694
2002-02-051,6881,6911,6801,691268,6001,691
2002-02-041,7111,7141,6921,694287,3001,694
2002-02-011,7101,7151,6861,710533,4001,710
2002-01-311,6841,7101,6781,710547,4001,710
2002-01-301,6881,6881,6711,677335,4001,677
2002-01-291,6761,6761,6651,673266,8001,673
2002-01-281,6791,6811,6591,670558,3001,670
2002-01-251,6731,6811,6651,674583,4001,674
2002-01-241,6901,6921,6611,688534,5001,688
2002-01-231,6981,7041,6791,679522,4001,679
2002-01-221,7251,7281,6961,698605,6001,698
2002-01-211,7051,7271,6961,725578,5001,725
2002-01-181,6991,7151,6921,715530,4001,715
2002-01-171,7311,7311,6901,690708,0001,690
2002-01-161,6751,6811,6601,671911,3001,671
2002-01-151,6401,6781,6401,675588,5001,675
2002-01-111,6501,6571,6411,6441,023,5001,644
2002-01-101,6901,6931,6511,6521,074,5001,652
2002-01-091,7151,7201,6901,695678,9001,695
2002-01-081,7591,7621,7211,735878,1001,735
2002-01-071,7851,7861,7601,767509,0001,767
2002-01-041,7761,7851,7641,785253,1001,785

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