9506 東北電力(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,4352,4352,4002,400409,9002,400
2005-12-292,4102,4402,4002,435601,1002,435
2005-12-282,3752,4102,3752,400365,5002,400
2005-12-272,3952,3952,3752,375567,9002,375
2005-12-262,4052,4052,3802,380458,8002,380
2005-12-222,3952,4152,3902,4001,056,3002,400
2005-12-212,3752,3902,3652,390859,7002,390
2005-12-202,3502,3702,3452,360667,0002,360
2005-12-192,3402,3502,3302,345553,7002,345
2005-12-162,3352,3502,3252,340910,0002,340
2005-12-152,3502,3652,3402,340876,7002,340
2005-12-142,3952,3952,3452,3451,394,0002,345
2005-12-132,3752,3902,3602,390727,2002,390
2005-12-122,3752,3852,3552,3601,271,0002,360
2005-12-092,3702,3752,3502,3601,634,6002,360
2005-12-082,3802,3902,3602,3851,053,6002,385
2005-12-072,3552,3952,3502,3851,153,1002,385
2005-12-062,3502,3702,3452,3551,073,5002,355
2005-12-052,3852,3902,3402,3401,116,4002,340
2005-12-022,3502,3502,3352,345625,0002,345
2005-12-012,3452,3452,3252,3301,160,0002,330
2005-11-302,3452,3602,3152,3151,125,1002,315
2005-11-292,3052,3302,2952,330876,7002,330
2005-11-282,2752,3052,2702,2951,377,2002,295
2005-11-252,2602,2652,2552,2651,171,1002,265
2005-11-242,2552,2602,2552,255679,5002,255
2005-11-222,2652,2702,2502,2501,358,1002,250
2005-11-212,2902,2902,2552,2651,865,3002,265
2005-11-182,2702,2952,2702,280778,2002,280
2005-11-172,2702,2702,2602,265863,5002,265
2005-11-162,2702,2752,2602,265860,2002,265
2005-11-152,2702,2802,2652,270759,1002,270
2005-11-142,2952,2952,2602,260928,4002,260
2005-11-112,2902,3002,2802,280800,8002,280
2005-11-102,2952,3052,2702,2851,354,7002,285
2005-11-092,2902,3002,2802,2901,073,4002,290
2005-11-082,2852,3002,2802,2801,085,6002,280
2005-11-072,3202,3202,2502,2652,164,6002,265
2005-11-042,3152,3252,3102,3201,783,8002,320
2005-11-022,3452,3452,3052,3102,077,5002,310
2005-11-012,3552,3702,3352,3351,390,0002,335
2005-10-312,3652,3902,3602,3701,277,8002,370
2005-10-282,3902,3952,3302,3302,270,6002,330
2005-10-272,3702,3952,3502,3802,388,6002,380
2005-10-262,4302,4402,4202,440800,5002,440
2005-10-252,4302,4402,4202,430808,0002,430
2005-10-242,4452,4452,4002,415751,8002,415
2005-10-212,4152,4452,4152,440922,7002,440
2005-10-202,4402,4552,4352,450793,1002,450
2005-10-192,3902,4352,3602,4351,253,2002,435
2005-10-182,4602,4602,2102,415950,6002,415
2005-10-172,4552,4602,4402,445615,3002,445
2005-10-142,4502,4602,4302,450870,5002,450
2005-10-132,4602,4752,4302,475550,0002,475
2005-10-122,4452,4902,4352,470788,2002,470
2005-10-112,4202,4652,4152,445931,3002,445
2005-10-072,3702,4302,3502,430900,5002,430
2005-10-062,4102,4252,3602,375587,7002,375
2005-10-052,4552,4602,4202,4301,161,7002,430
2005-10-042,4652,4902,4502,480879,1002,480
2005-10-032,5302,5302,4452,480955,4002,480
2005-09-302,5502,5552,5252,525960,1002,525
2005-09-292,5302,5502,5152,550692,5002,550
2005-09-282,5002,5502,5002,550553,1002,550
2005-09-272,5252,5352,5152,515721,2002,515
2005-09-262,5452,5602,5402,560958,1002,560
2005-09-222,5352,5452,5302,545708,9002,545
2005-09-212,5502,5502,5302,540958,5002,540
2005-09-202,4602,5502,4602,5451,599,9002,545
2005-09-162,4552,4652,4452,460853,1002,460
2005-09-152,4352,4502,4302,450908,4002,450
2005-09-142,4302,4402,4252,440795,4002,440
2005-09-132,4302,4352,4252,435647,6002,435
2005-09-122,4152,4402,4102,415486,6002,415
2005-09-092,4052,4202,4002,4101,362,3002,410
2005-09-082,4052,4152,4002,410476,3002,410
2005-09-072,4302,4452,4002,410746,0002,410
2005-09-062,4202,4452,4202,440707,5002,440
2005-09-052,4002,4252,3952,425518,1002,425
2005-09-022,4102,4252,4002,400803,0002,400
2005-09-012,3902,4202,3902,4001,118,6002,400
2005-08-312,3852,4002,3752,400642,0002,400
2005-08-302,3802,3802,3702,370458,3002,370
2005-08-292,3902,3952,3502,350676,5002,350
2005-08-262,3752,3952,3652,3951,329,7002,395
2005-08-252,3352,3552,3302,340813,6002,340
2005-08-242,3152,3352,3002,3251,607,9002,325
2005-08-232,3102,3202,3052,320901,1002,320
2005-08-222,2952,3002,2852,295750,7002,295
2005-08-192,3002,3102,2852,285874,6002,285
2005-08-182,3102,3202,3002,305584,9002,305
2005-08-172,3052,3152,3002,305976,0002,305
2005-08-162,2952,3102,2802,2851,302,3002,285
2005-08-152,3002,3102,2902,300985,5002,300
2005-08-122,3252,3352,2902,300803,3002,300
2005-08-112,3502,3552,3102,3151,051,1002,315
2005-08-102,3402,3602,3302,3351,464,0002,335
2005-08-092,3102,3552,3102,3501,630,2002,350
2005-08-082,2752,3202,2702,3101,956,2002,310
2005-08-052,3302,3652,3252,3401,635,8002,340
2005-08-042,4152,4152,3602,3802,290,6002,380
2005-08-032,4552,5102,4052,4153,629,5002,415
2005-08-022,5002,5652,4952,5652,080,4002,565
2005-08-012,4752,4952,4702,490771,7002,490
2005-07-292,4852,4902,4602,465936,0002,465
2005-07-282,4552,4802,4552,475515,8002,475
2005-07-272,4702,4752,4602,465862,5002,465
2005-07-262,4452,4702,4452,465998,9002,465
2005-07-252,4402,4552,4402,455742,2002,455
2005-07-222,4302,4602,4252,450642,5002,450
2005-07-212,4602,4652,4402,440903,7002,440
2005-07-202,4302,4652,4252,4651,225,8002,465
2005-07-192,3852,4202,3802,4201,343,8002,420
2005-07-152,3552,3802,3502,375972,4002,375
2005-07-142,3452,3602,3452,3451,028,7002,345
2005-07-132,3302,3452,3252,3451,020,1002,345
2005-07-122,3352,3452,3302,335774,4002,335
2005-07-112,3402,3502,3402,340629,9002,340
2005-07-082,3302,3602,3302,340703,7002,340
2005-07-072,3602,3652,3452,345746,6002,345
2005-07-062,3502,3752,3452,3601,032,6002,360
2005-07-052,3452,3502,3352,350598,5002,350
2005-07-042,3602,3602,3452,345582,8002,345
2005-07-012,3652,3702,3552,355699,9002,355
2005-06-302,3502,3752,3452,3651,754,8002,365
2005-06-292,3302,3602,3302,3501,086,4002,350
2005-06-282,3202,3452,3152,3251,068,0002,325
2005-06-272,3102,3152,2902,295530,9002,295
2005-06-242,2902,3202,2902,320934,2002,320
2005-06-232,2602,3052,2602,3051,543,0002,305
2005-06-222,2402,2652,2402,265929,5002,265
2005-06-212,2452,2502,2402,245675,9002,245
2005-06-202,2502,2502,2402,245789,9002,245
2005-06-172,2402,2502,2352,245807,2002,245
2005-06-162,2352,2452,2302,245902,1002,245
2005-06-152,2352,2402,2302,235690,6002,235
2005-06-142,2452,2452,2302,230581,5002,230
2005-06-132,2252,2502,2252,250831,7002,250
2005-06-102,2202,2302,2152,230991,4002,230
2005-06-092,2252,2302,2152,215812,7002,215
2005-06-082,2202,2402,2202,230823,5002,230
2005-06-072,2002,2352,2002,2301,165,1002,230
2005-06-062,1952,2102,1952,210656,5002,210
2005-06-032,2002,2052,1852,2001,064,1002,200
2005-06-022,1902,2102,1852,2001,097,7002,200
2005-06-012,1602,1952,1602,180937,6002,180
2005-05-312,1702,1852,1602,1801,320,7002,180
2005-05-302,1302,1802,1302,160978,3002,160
2005-05-272,1252,1402,1202,140774,9002,140
2005-05-262,1002,1252,1002,120796,3002,120
2005-05-252,1002,1052,0952,105417,7002,105
2005-05-242,1002,1102,0952,095801,0002,095
2005-05-232,0952,1152,0852,115868,9002,115
2005-05-202,0752,1002,0702,0901,037,4002,090
2005-05-192,0652,0702,0552,070574,2002,070
2005-05-182,0652,0702,0452,045767,6002,045
2005-05-172,0702,0802,0602,070596,6002,070
2005-05-162,0702,0852,0702,070625,1002,070
2005-05-132,0802,0852,0702,080651,4002,080
2005-05-122,0702,0852,0652,085928,8002,085
2005-05-112,0502,0702,0452,070889,0002,070
2005-05-102,0452,0502,0352,045504,7002,045
2005-05-092,0502,0502,0302,045839,0002,045
2005-05-062,0402,0502,0302,045878,0002,045
2005-05-022,0102,0402,0102,040775,7002,040
2005-04-282,0102,0252,0052,025576,5002,025
2005-04-272,0102,0252,0002,0151,248,2002,015
2005-04-262,0002,0202,0002,020733,5002,020
2005-04-252,0002,0201,9962,0101,078,7002,010
2005-04-221,9752,0051,9751,9941,544,4001,994
2005-04-211,9701,9981,9651,9981,385,2001,998
2005-04-201,9751,9831,9731,9821,387,0001,982
2005-04-191,9651,9751,9461,9731,360,9001,973
2005-04-181,9571,9641,9421,9431,459,7001,943
2005-04-151,9601,9681,9551,964787,6001,964
2005-04-141,9521,9621,9521,960599,6001,960
2005-04-131,9651,9681,9531,963350,6001,963
2005-04-121,9661,9691,9611,962339,3001,962
2005-04-111,9751,9771,9661,970371,5001,970
2005-04-081,9791,9851,9771,981727,9001,981
2005-04-071,9771,9791,9721,979567,8001,979
2005-04-061,9751,9781,9701,975725,9001,975
2005-04-051,9791,9831,9751,977552,8001,977
2005-04-041,9731,9841,9701,977827,5001,977
2005-04-011,9711,9801,9581,975862,6001,975
2005-03-311,9711,9921,9671,987768,4001,987
2005-03-301,9701,9901,9701,980808,1001,980
2005-03-291,9941,9951,9691,9801,118,1001,980
2005-03-281,9402,0101,9361,9961,843,1001,996
2005-03-251,9821,9911,9771,9851,253,9001,985
2005-03-241,9751,9841,9741,9821,578,4001,982
2005-03-231,9751,9761,9701,973848,2001,973
2005-03-221,9641,9791,9641,970906,1001,970
2005-03-181,9551,9731,9531,961636,7001,961
2005-03-171,9561,9591,9471,955754,4001,955
2005-03-161,9561,9611,9511,9581,045,7001,958
2005-03-151,9701,9751,9561,956637,9001,956
2005-03-141,9751,9811,9701,970704,9001,970
2005-03-111,9751,9771,9711,9751,438,5001,975
2005-03-101,9741,9771,9681,968676,3001,968
2005-03-091,9691,9781,9681,975753,7001,975
2005-03-081,9731,9771,9661,9661,300,5001,966
2005-03-071,9661,9781,9641,9711,384,8001,971
2005-03-041,9521,9641,9501,964839,1001,964
2005-03-031,9441,9521,9431,950773,3001,950
2005-03-021,9461,9491,9401,9441,173,9001,944
2005-03-011,9331,9441,9301,9431,030,6001,943
2005-02-281,9201,9331,9121,9281,130,3001,928
2005-02-251,9081,9221,9071,9151,230,5001,915
2005-02-241,9001,9061,8961,901829,8001,901
2005-02-231,8981,9021,8971,897550,4001,897
2005-02-221,8941,8981,8931,895547,8001,895
2005-02-211,9051,9061,8911,8921,059,3001,892
2005-02-181,8821,8901,8811,889534,6001,889
2005-02-171,8801,8821,8771,881722,2001,881
2005-02-161,8721,8771,8721,877568,0001,877
2005-02-151,8721,8751,8701,874443,4001,874
2005-02-141,8781,8781,8701,870913,7001,870
2005-02-101,8791,8801,8751,878589,5001,878
2005-02-091,8801,8811,8771,880612,2001,880
2005-02-081,8801,8821,8771,880679,1001,880
2005-02-071,8701,8831,8671,880857,5001,880
2005-02-041,8651,8691,8601,869641,5001,869
2005-02-031,8651,8661,8601,863476,8001,863
2005-02-021,8481,8651,8461,865805,9001,865
2005-02-011,8451,8491,8411,845570,7001,845
2005-01-311,8401,8491,8391,842772,2001,842
2005-01-281,8411,8451,8381,843629,0001,843
2005-01-271,8511,8511,8381,838813,5001,838
2005-01-261,8451,8521,8451,847524,7001,847
2005-01-251,8421,8541,8381,854635,2001,854
2005-01-241,8361,8421,8351,839409,7001,839
2005-01-211,8361,8381,8331,834584,8001,834
2005-01-201,8311,8341,8301,830790,8001,830
2005-01-191,8371,8381,8331,836543,1001,836
2005-01-181,8441,8441,8301,837756,4001,837
2005-01-171,8451,8451,8401,840436,7001,840
2005-01-141,8411,8461,8371,843922,8001,843
2005-01-131,8441,8461,8401,841606,7001,841
2005-01-121,8441,8481,8431,844581,3001,844
2005-01-111,8491,8571,8401,840969,1001,840
2005-01-071,8421,8461,8421,843443,8001,843
2005-01-061,8401,8451,8391,843402,7001,843
2005-01-051,8401,8451,8391,840434,3001,840
2005-01-041,8431,8441,8361,844327,0001,844

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