9506 東北電力(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,829	1,840	1,828	1,840	264,500	1,840
2004-12-29	1,830	1,833	1,821	1,828	584,700	1,828
2004-12-28	1,830	1,834	1,830	1,831	400,500	1,831
2004-12-27	1,835	1,838	1,830	1,831	422,000	1,831
2004-12-24	1,835	1,844	1,834	1,835	706,600	1,835
2004-12-22	1,846	1,849	1,834	1,837	585,500	1,837
2004-12-21	1,842	1,849	1,839	1,842	1,046,900	1,842
2004-12-20	1,831	1,838	1,829	1,830	669,800	1,830
2004-12-17	1,831	1,843	1,831	1,836	566,400	1,836
2004-12-16	1,828	1,845	1,825	1,834	785,800	1,834
2004-12-15	1,826	1,832	1,823	1,832	707,700	1,832
2004-12-14	1,816	1,826	1,812	1,826	795,600	1,826
2004-12-13	1,804	1,818	1,804	1,815	1,156,400	1,815
2004-12-10	1,800	1,810	1,800	1,801	1,857,800	1,801
2004-12-09	1,815	1,818	1,803	1,805	717,700	1,805
2004-12-08	1,811	1,817	1,811	1,817	520,600	1,817
2004-12-07	1,816	1,819	1,808	1,808	817,800	1,808
2004-12-06	1,824	1,826	1,816	1,817	428,100	1,817
2004-12-03	1,826	1,832	1,821	1,827	415,300	1,827
2004-12-02	1,830	1,830	1,819	1,830	635,600	1,830
2004-12-01	1,815	1,817	1,808	1,808	525,200	1,808
2004-11-30	1,817	1,827	1,812	1,827	433,900	1,827
2004-11-29	1,812	1,818	1,811	1,817	336,700	1,817
2004-11-26	1,810	1,818	1,807	1,812	539,100	1,812
2004-11-25	1,803	1,812	1,801	1,810	586,300	1,810
2004-11-24	1,800	1,809	1,800	1,803	720,200	1,803
2004-11-22	1,811	1,811	1,795	1,807	1,019,700	1,807
2004-11-19	1,809	1,815	1,809	1,810	633,800	1,810
2004-11-18	1,811	1,817	1,807	1,808	575,100	1,808
2004-11-17	1,815	1,818	1,807	1,808	1,042,700	1,808
2004-11-16	1,825	1,826	1,813	1,813	903,200	1,813
2004-11-15	1,820	1,830	1,820	1,830	482,600	1,830
2004-11-12	1,817	1,825	1,815	1,820	481,100	1,820
2004-11-11	1,833	1,833	1,815	1,816	420,400	1,816
2004-11-10	1,835	1,842	1,828	1,829	373,000	1,829
2004-11-09	1,834	1,843	1,834	1,843	351,300	1,843
2004-11-08	1,841	1,845	1,835	1,842	425,300	1,842
2004-11-05	1,835	1,847	1,833	1,843	484,200	1,843
2004-11-04	1,839	1,845	1,832	1,838	509,700	1,838
2004-11-02	1,819	1,836	1,819	1,836	386,700	1,836
2004-11-01	1,810	1,819	1,810	1,818	265,700	1,818
2004-10-29	1,811	1,816	1,809	1,809	358,400	1,809
2004-10-28	1,817	1,819	1,809	1,809	344,800	1,809
2004-10-27	1,814	1,817	1,809	1,809	380,900	1,809
2004-10-26	1,818	1,818	1,811	1,812	272,500	1,812
2004-10-25	1,810	1,815	1,808	1,810	435,300	1,810
2004-10-22	1,825	1,837	1,818	1,820	326,600	1,820
2004-10-21	1,822	1,830	1,816	1,830	350,700	1,830
2004-10-20	1,833	1,833	1,814	1,814	438,300	1,814
2004-10-19	1,823	1,844	1,820	1,833	550,500	1,833
2004-10-18	1,810	1,817	1,808	1,811	340,600	1,811
2004-10-15	1,812	1,815	1,805	1,808	479,700	1,808
2004-10-14	1,820	1,821	1,812	1,812	350,100	1,812
2004-10-13	1,824	1,829	1,820	1,820	309,300	1,820
2004-10-12	1,825	1,836	1,820	1,822	426,600	1,822
2004-10-08	1,830	1,839	1,825	1,830	459,300	1,830
2004-10-07	1,844	1,848	1,835	1,835	379,800	1,835
2004-10-06	1,841	1,847	1,837	1,846	532,400	1,846
2004-10-05	1,852	1,865	1,845	1,858	650,500	1,858
2004-10-04	1,836	1,852	1,833	1,852	476,900	1,852
2004-10-01	1,820	1,833	1,820	1,833	435,100	1,833
2004-09-30	1,820	1,827	1,815	1,818	653,000	1,818
2004-09-29	1,828	1,829	1,811	1,811	497,500	1,811
2004-09-28	1,822	1,837	1,813	1,820	879,300	1,820
2004-09-27	1,824	1,840	1,822	1,822	718,300	1,822
2004-09-24	1,874	1,883	1,873	1,877	809,300	1,877
2004-09-22	1,877	1,880	1,871	1,878	484,900	1,878
2004-09-21	1,884	1,887	1,874	1,874	439,300	1,874
2004-09-17	1,881	1,884	1,880	1,880	484,400	1,880
2004-09-16	1,886	1,887	1,880	1,880	529,800	1,880
2004-09-15	1,886	1,891	1,880	1,880	603,300	1,880
2004-09-14	1,884	1,886	1,881	1,883	264,500	1,883
2004-09-13	1,873	1,887	1,873	1,882	413,600	1,882
2004-09-10	1,870	1,879	1,864	1,871	1,295,300	1,871
2004-09-09	1,882	1,885	1,870	1,870	424,000	1,870
2004-09-08	1,879	1,887	1,877	1,877	768,900	1,877
2004-09-07	1,887	1,887	1,875	1,881	431,800	1,881
2004-09-06	1,880	1,892	1,874	1,887	600,100	1,887
2004-09-03	1,885	1,885	1,870	1,870	448,100	1,870
2004-09-02	1,885	1,885	1,876	1,884	512,400	1,884
2004-09-01	1,870	1,882	1,870	1,879	573,800	1,879
2004-08-31	1,861	1,870	1,859	1,870	563,400	1,870
2004-08-30	1,860	1,865	1,860	1,861	323,200	1,861
2004-08-27	1,857	1,862	1,855	1,862	327,500	1,862
2004-08-26	1,857	1,861	1,852	1,857	458,000	1,857
2004-08-25	1,845	1,855	1,845	1,854	370,600	1,854
2004-08-24	1,847	1,848	1,844	1,846	380,800	1,846
2004-08-23	1,846	1,850	1,845	1,846	298,300	1,846
2004-08-20	1,844	1,851	1,844	1,848	356,400	1,848
2004-08-19	1,850	1,850	1,842	1,844	314,700	1,844
2004-08-18	1,859	1,859	1,841	1,850	562,600	1,850
2004-08-17	1,848	1,855	1,840	1,849	554,300	1,849
2004-08-16	1,840	1,848	1,835	1,848	457,800	1,848
2004-08-13	1,847	1,849	1,840	1,841	658,500	1,841
2004-08-12	1,840	1,846	1,839	1,842	459,600	1,842
2004-08-11	1,836	1,844	1,835	1,842	532,400	1,842
2004-08-10	1,839	1,844	1,834	1,838	468,600	1,838
2004-08-09	1,840	1,849	1,832	1,846	408,800	1,846
2004-08-06	1,844	1,849	1,840	1,845	448,600	1,845
2004-08-05	1,845	1,857	1,844	1,846	532,400	1,846
2004-08-04	1,843	1,845	1,835	1,845	580,900	1,845
2004-08-03	1,845	1,848	1,836	1,844	552,000	1,844
2004-08-02	1,831	1,844	1,831	1,844	858,000	1,844
2004-07-30	1,825	1,833	1,821	1,830	611,400	1,830
2004-07-29	1,813	1,825	1,810	1,825	776,400	1,825
2004-07-28	1,815	1,817	1,811	1,812	620,100	1,812
2004-07-27	1,819	1,819	1,812	1,813	642,200	1,813
2004-07-26	1,816	1,820	1,814	1,819	570,800	1,819
2004-07-23	1,818	1,823	1,816	1,816	563,900	1,816
2004-07-22	1,826	1,826	1,817	1,821	539,100	1,821
2004-07-21	1,826	1,830	1,823	1,826	364,500	1,826
2004-07-20	1,819	1,824	1,816	1,824	242,400	1,824
2004-07-16	1,819	1,820	1,812	1,819	555,600	1,819
2004-07-15	1,825	1,825	1,810	1,814	634,600	1,814
2004-07-14	1,838	1,839	1,820	1,820	675,100	1,820
2004-07-13	1,823	1,832	1,822	1,830	522,500	1,830
2004-07-12	1,818	1,830	1,818	1,826	764,500	1,826
2004-07-09	1,827	1,834	1,824	1,826	661,500	1,826
2004-07-08	1,815	1,818	1,813	1,818	426,900	1,818
2004-07-07	1,820	1,826	1,815	1,815	569,000	1,815
2004-07-06	1,836	1,838	1,828	1,828	291,400	1,828
2004-07-05	1,839	1,839	1,820	1,827	410,200	1,827
2004-07-02	1,839	1,843	1,836	1,840	448,200	1,840
2004-07-01	1,838	1,844	1,837	1,841	558,200	1,841
2004-06-30	1,839	1,840	1,834	1,838	473,300	1,838
2004-06-29	1,839	1,843	1,832	1,840	789,800	1,840
2004-06-28	1,828	1,839	1,828	1,839	633,300	1,839
2004-06-25	1,832	1,833	1,819	1,823	538,300	1,823
2004-06-24	1,827	1,828	1,819	1,821	337,500	1,821
2004-06-23	1,829	1,829	1,818	1,820	616,900	1,820
2004-06-22	1,820	1,832	1,816	1,831	576,000	1,831
2004-06-21	1,809	1,824	1,801	1,819	645,200	1,819
2004-06-18	1,807	1,809	1,796	1,798	521,000	1,798
2004-06-17	1,809	1,812	1,801	1,802	604,100	1,802
2004-06-16	1,803	1,812	1,803	1,809	542,300	1,809
2004-06-15	1,803	1,809	1,798	1,809	696,800	1,809
2004-06-14	1,800	1,806	1,797	1,800	491,300	1,800
2004-06-11	1,795	1,800	1,795	1,799	1,039,700	1,799
2004-06-10	1,799	1,803	1,794	1,801	519,300	1,801
2004-06-09	1,799	1,801	1,791	1,800	829,000	1,800
2004-06-08	1,800	1,800	1,792	1,799	374,400	1,799
2004-06-07	1,791	1,800	1,791	1,795	386,800	1,795
2004-06-04	1,782	1,791	1,781	1,789	336,600	1,789
2004-06-03	1,793	1,794	1,777	1,782	704,300	1,782
2004-06-02	1,794	1,794	1,787	1,793	302,100	1,793
2004-06-01	1,790	1,797	1,785	1,789	571,800	1,789
2004-05-31	1,790	1,799	1,784	1,799	522,700	1,799
2004-05-28	1,790	1,800	1,780	1,780	701,500	1,780
2004-05-27	1,796	1,803	1,788	1,794	541,000	1,794
2004-05-26	1,800	1,801	1,787	1,791	582,400	1,791
2004-05-25	1,801	1,801	1,779	1,786	498,500	1,786
2004-05-24	1,800	1,806	1,786	1,806	438,600	1,806
2004-05-21	1,772	1,795	1,772	1,795	420,200	1,795
2004-05-20	1,771	1,778	1,760	1,772	500,400	1,772
2004-05-19	1,757	1,780	1,757	1,775	464,400	1,775
2004-05-18	1,760	1,761	1,755	1,756	486,300	1,756
2004-05-17	1,764	1,770	1,750	1,750	776,300	1,750
2004-05-14	1,765	1,770	1,760	1,762	693,700	1,762
2004-05-13	1,762	1,768	1,755	1,755	828,700	1,755
2004-05-12	1,764	1,773	1,756	1,773	784,700	1,773
2004-05-11	1,762	1,768	1,757	1,761	998,800	1,761
2004-05-10	1,777	1,788	1,754	1,754	1,080,400	1,754
2004-05-07	1,772	1,800	1,771	1,777	1,157,700	1,777
2004-05-06	1,780	1,781	1,767	1,771	1,065,200	1,771
2004-04-30	1,787	1,787	1,771	1,773	888,300	1,773
2004-04-28	1,783	1,790	1,782	1,786	499,000	1,786
2004-04-27	1,785	1,786	1,778	1,781	918,600	1,781
2004-04-26	1,788	1,788	1,782	1,782	626,800	1,782
2004-04-23	1,790	1,793	1,783	1,787	747,600	1,787
2004-04-22	1,789	1,794	1,788	1,789	576,300	1,789
2004-04-21	1,790	1,791	1,784	1,784	550,700	1,784
2004-04-20	1,782	1,788	1,781	1,783	735,800	1,783
2004-04-19	1,795	1,799	1,780	1,782	1,164,000	1,782
2004-04-16	1,785	1,794	1,784	1,790	632,300	1,790
2004-04-15	1,783	1,793	1,780	1,782	1,180,100	1,782
2004-04-14	1,788	1,790	1,780	1,789	897,200	1,789
2004-04-13	1,796	1,798	1,786	1,787	752,500	1,787
2004-04-12	1,797	1,800	1,795	1,796	394,500	1,796
2004-04-09	1,800	1,801	1,793	1,797	535,500	1,797
2004-04-08	1,801	1,813	1,792	1,795	659,500	1,795
2004-04-07	1,800	1,810	1,800	1,810	725,500	1,810
2004-04-06	1,792	1,803	1,792	1,795	891,400	1,795
2004-04-05	1,800	1,806	1,790	1,790	854,700	1,790
2004-04-02	1,801	1,812	1,797	1,808	530,800	1,808
2004-04-01	1,810	1,818	1,803	1,809	644,600	1,809
2004-03-31	1,815	1,820	1,801	1,820	550,500	1,820
2004-03-30	1,826	1,826	1,816	1,819	395,600	1,819
2004-03-29	1,825	1,827	1,815	1,826	442,500	1,826
2004-03-26	1,825	1,832	1,811	1,827	737,000	1,827
2004-03-25	1,860	1,862	1,846	1,855	1,338,900	1,855
2004-03-24	1,853	1,860	1,850	1,859	1,426,800	1,859
2004-03-23	1,847	1,856	1,845	1,854	1,370,500	1,854
2004-03-22	1,848	1,862	1,845	1,854	877,400	1,854
2004-03-19	1,843	1,848	1,839	1,847	626,300	1,847
2004-03-18	1,847	1,848	1,834	1,840	1,161,000	1,840
2004-03-17	1,837	1,845	1,828	1,843	1,004,700	1,843
2004-03-16	1,834	1,834	1,826	1,828	607,600	1,828
2004-03-15	1,830	1,834	1,826	1,826	531,100	1,826
2004-03-12	1,821	1,832	1,821	1,830	1,159,500	1,830
2004-03-11	1,840	1,844	1,830	1,830	669,200	1,830
2004-03-10	1,830	1,844	1,827	1,840	811,100	1,840
2004-03-09	1,829	1,830	1,821	1,830	772,100	1,830
2004-03-08	1,834	1,835	1,820	1,829	907,700	1,829
2004-03-05	1,827	1,832	1,825	1,832	584,500	1,832
2004-03-04	1,828	1,833	1,824	1,825	630,800	1,825
2004-03-03	1,838	1,840	1,822	1,830	909,600	1,830
2004-03-02	1,833	1,840	1,828	1,840	916,900	1,840
2004-03-01	1,829	1,839	1,825	1,833	933,100	1,833
2004-02-27	1,812	1,829	1,810	1,829	793,100	1,829
2004-02-26	1,803	1,813	1,803	1,812	438,200	1,812
2004-02-25	1,804	1,814	1,800	1,800	768,300	1,800
2004-02-24	1,816	1,816	1,800	1,801	776,900	1,801
2004-02-23	1,817	1,822	1,812	1,812	585,400	1,812
2004-02-20	1,820	1,822	1,812	1,814	400,400	1,814
2004-02-19	1,815	1,823	1,812	1,815	555,900	1,815
2004-02-18	1,822	1,827	1,811	1,815	427,700	1,815
2004-02-17	1,817	1,820	1,812	1,816	314,300	1,816
2004-02-16	1,820	1,820	1,811	1,816	176,300	1,816
2004-02-13	1,817	1,823	1,805	1,819	314,000	1,819
2004-02-12	1,814	1,819	1,805	1,815	587,300	1,815
2004-02-10	1,799	1,817	1,799	1,814	451,600	1,814
2004-02-09	1,812	1,812	1,785	1,789	527,900	1,789
2004-02-06	1,803	1,818	1,803	1,808	468,500	1,808
2004-02-05	1,808	1,821	1,808	1,820	192,900	1,820
2004-02-04	1,824	1,824	1,808	1,809	380,600	1,809
2004-02-03	1,830	1,835	1,810	1,823	724,600	1,823
2004-02-02	1,835	1,846	1,829	1,830	585,000	1,830
2004-01-30	1,830	1,832	1,815	1,830	571,400	1,830
2004-01-29	1,815	1,830	1,811	1,830	385,200	1,830
2004-01-28	1,832	1,832	1,811	1,824	447,100	1,824
2004-01-27	1,840	1,840	1,812	1,814	482,000	1,814
2004-01-26	1,823	1,835	1,819	1,822	668,900	1,822
2004-01-23	1,820	1,832	1,798	1,814	1,196,100	1,814
2004-01-22	1,784	1,810	1,782	1,808	640,900	1,808
2004-01-21	1,784	1,796	1,778	1,782	673,600	1,782
2004-01-20	1,785	1,790	1,777	1,777	425,900	1,777
2004-01-19	1,788	1,794	1,785	1,786	366,500	1,786
2004-01-16	1,768	1,788	1,768	1,783	359,100	1,783
2004-01-15	1,773	1,775	1,767	1,770	586,800	1,770
2004-01-14	1,780	1,785	1,772	1,772	558,800	1,772
2004-01-13	1,781	1,788	1,777	1,788	436,800	1,788
2004-01-09	1,790	1,791	1,776	1,780	716,600	1,780
2004-01-08	1,793	1,797	1,788	1,790	430,500	1,790
2004-01-07	1,796	1,796	1,781	1,791	675,800	1,791
2004-01-06	1,802	1,808	1,780	1,793	752,400	1,793
2004-01-05	1,781	1,792	1,776	1,792	313,400	1,792

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