9506 東北電力(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,505	2,520	2,480	2,520	566,200	2,520
2007-12-27	2,560	2,560	2,530	2,540	539,200	2,540
2007-12-26	2,575	2,580	2,550	2,560	297,200	2,560
2007-12-25	2,590	2,600	2,545	2,550	858,200	2,550
2007-12-21	2,645	2,645	2,590	2,590	837,600	2,590
2007-12-20	2,675	2,680	2,615	2,630	935,500	2,630
2007-12-19	2,660	2,695	2,650	2,670	1,267,000	2,670
2007-12-18	2,645	2,665	2,610	2,655	1,230,400	2,655
2007-12-17	2,610	2,675	2,605	2,640	1,020,300	2,640
2007-12-14	2,600	2,645	2,595	2,615	1,245,000	2,615
2007-12-13	2,650	2,660	2,610	2,610	753,200	2,610
2007-12-12	2,700	2,700	2,655	2,680	876,400	2,680
2007-12-11	2,720	2,745	2,700	2,700	564,900	2,700
2007-12-10	2,750	2,755	2,685	2,705	822,900	2,705
2007-12-07	2,750	2,770	2,710	2,715	1,350,900	2,715
2007-12-06	2,695	2,700	2,675	2,700	882,000	2,700
2007-12-05	2,630	2,700	2,605	2,695	1,528,800	2,695
2007-12-04	2,640	2,640	2,595	2,620	845,300	2,620
2007-12-03	2,610	2,630	2,595	2,620	905,300	2,620
2007-11-30	2,540	2,575	2,540	2,555	1,298,800	2,555
2007-11-29	2,565	2,590	2,565	2,575	938,600	2,575
2007-11-28	2,570	2,575	2,535	2,570	973,500	2,570
2007-11-27	2,525	2,580	2,465	2,570	1,241,100	2,570
2007-11-26	2,475	2,545	2,465	2,520	1,024,700	2,520
2007-11-22	2,450	2,500	2,435	2,465	903,400	2,465
2007-11-21	2,465	2,480	2,420	2,445	846,000	2,445
2007-11-20	2,430	2,465	2,415	2,465	923,700	2,465
2007-11-19	2,435	2,470	2,410	2,420	752,100	2,420
2007-11-16	2,405	2,460	2,380	2,460	1,004,600	2,460
2007-11-15	2,415	2,450	2,385	2,425	1,019,000	2,425
2007-11-14	2,395	2,435	2,375	2,390	1,113,000	2,390
2007-11-13	2,415	2,425	2,365	2,385	994,200	2,385
2007-11-12	2,445	2,470	2,400	2,415	1,039,700	2,415
2007-11-09	2,485	2,500	2,450	2,455	799,000	2,455
2007-11-08	2,505	2,520	2,460	2,485	842,300	2,485
2007-11-07	2,560	2,570	2,535	2,545	913,600	2,545
2007-11-06	2,505	2,560	2,500	2,555	1,475,900	2,555
2007-11-05	2,485	2,505	2,470	2,500	705,900	2,500
2007-11-02	2,460	2,540	2,440	2,480	1,482,000	2,480
2007-11-01	2,430	2,475	2,415	2,470	1,337,500	2,470
2007-10-31	2,360	2,430	2,355	2,430	1,214,900	2,430
2007-10-30	2,325	2,355	2,320	2,355	1,087,900	2,355
2007-10-29	2,285	2,335	2,280	2,320	888,700	2,320
2007-10-26	2,265	2,280	2,255	2,280	821,900	2,280
2007-10-25	2,275	2,300	2,250	2,265	1,007,000	2,265
2007-10-24	2,315	2,335	2,285	2,305	904,700	2,305
2007-10-23	2,305	2,335	2,285	2,295	730,000	2,295
2007-10-22	2,275	2,340	2,245	2,305	1,134,200	2,305
2007-10-19	2,305	2,310	2,285	2,295	1,462,400	2,295
2007-10-18	2,300	2,310	2,275	2,305	1,111,400	2,305
2007-10-17	2,325	2,340	2,265	2,285	1,764,200	2,285
2007-10-16	2,380	2,385	2,320	2,320	1,287,400	2,320
2007-10-15	2,410	2,410	2,380	2,385	863,300	2,385
2007-10-12	2,415	2,430	2,400	2,405	1,244,700	2,405
2007-10-11	2,455	2,460	2,400	2,410	1,919,700	2,410
2007-10-10	2,515	2,515	2,450	2,460	991,400	2,460
2007-10-09	2,495	2,515	2,490	2,515	609,300	2,515
2007-10-05	2,490	2,515	2,480	2,490	712,300	2,490
2007-10-04	2,475	2,505	2,470	2,490	1,130,000	2,490
2007-10-03	2,470	2,480	2,455	2,475	1,184,500	2,475
2007-10-02	2,475	2,480	2,455	2,460	841,400	2,460
2007-10-01	2,460	2,490	2,440	2,470	1,011,300	2,470
2007-09-28	2,460	2,460	2,405	2,455	1,174,700	2,455
2007-09-27	2,470	2,485	2,450	2,455	951,100	2,455
2007-09-26	2,470	2,475	2,425	2,475	1,037,800	2,475
2007-09-25	2,435	2,480	2,405	2,465	1,596,300	2,465
2007-09-21	2,415	2,440	2,385	2,435	1,799,100	2,435
2007-09-20	2,460	2,465	2,370	2,400	1,693,200	2,400
2007-09-19	2,470	2,480	2,450	2,470	1,276,600	2,470
2007-09-18	2,470	2,475	2,445	2,445	1,345,400	2,445
2007-09-14	2,510	2,515	2,470	2,475	1,656,700	2,475
2007-09-13	2,535	2,540	2,505	2,510	1,297,700	2,510
2007-09-12	2,550	2,560	2,515	2,540	1,356,300	2,540
2007-09-11	2,570	2,570	2,545	2,560	938,600	2,560
2007-09-10	2,550	2,580	2,530	2,565	734,600	2,565
2007-09-07	2,550	2,605	2,545	2,570	1,310,900	2,570
2007-09-06	2,575	2,590	2,525	2,570	1,544,400	2,570
2007-09-05	2,630	2,635	2,575	2,580	2,058,500	2,580
2007-09-04	2,660	2,680	2,630	2,640	1,453,900	2,640
2007-09-03	2,625	2,675	2,615	2,670	2,784,800	2,670
2007-08-31	2,750	2,770	2,730	2,765	1,168,200	2,765
2007-08-30	2,735	2,745	2,720	2,745	886,800	2,745
2007-08-29	2,720	2,730	2,685	2,720	919,700	2,720
2007-08-28	2,720	2,745	2,720	2,735	766,900	2,735
2007-08-27	2,715	2,740	2,715	2,735	1,038,900	2,735
2007-08-24	2,720	2,735	2,700	2,720	936,700	2,720
2007-08-23	2,735	2,770	2,710	2,740	1,137,900	2,740
2007-08-22	2,735	2,770	2,730	2,735	1,215,900	2,735
2007-08-21	2,730	2,755	2,725	2,750	1,001,900	2,750
2007-08-20	2,775	2,775	2,720	2,730	884,300	2,730
2007-08-17	2,805	2,805	2,725	2,735	2,199,300	2,735
2007-08-16	2,760	2,840	2,700	2,815	1,680,900	2,815
2007-08-15	2,775	2,810	2,760	2,775	1,447,400	2,775
2007-08-14	2,785	2,795	2,740	2,770	1,198,100	2,770
2007-08-13	2,785	2,850	2,740	2,825	1,484,200	2,825
2007-08-10	2,800	2,875	2,795	2,875	2,052,000	2,875
2007-08-09	2,785	2,840	2,780	2,840	2,637,000	2,840
2007-08-08	2,715	2,750	2,675	2,745	1,426,200	2,745
2007-08-07	2,695	2,745	2,655	2,735	1,734,600	2,735
2007-08-06	2,620	2,695	2,610	2,685	931,000	2,685
2007-08-03	2,665	2,665	2,610	2,620	1,633,400	2,620
2007-08-02	2,655	2,685	2,615	2,675	1,198,100	2,675
2007-08-01	2,620	2,660	2,605	2,650	934,200	2,650
2007-07-31	2,645	2,650	2,625	2,640	948,500	2,640
2007-07-30	2,600	2,645	2,575	2,625	1,049,500	2,625
2007-07-27	2,620	2,635	2,565	2,605	881,200	2,605
2007-07-26	2,680	2,690	2,625	2,630	805,900	2,630
2007-07-25	2,710	2,710	2,670	2,675	1,178,700	2,675
2007-07-24	2,680	2,725	2,675	2,720	1,102,700	2,720
2007-07-23	2,730	2,755	2,670	2,670	1,316,800	2,670
2007-07-20	2,750	2,805	2,750	2,770	1,961,800	2,770
2007-07-19	2,690	2,745	2,680	2,735	2,063,700	2,735
2007-07-18	2,700	2,705	2,665	2,685	1,316,700	2,685
2007-07-17	2,725	2,725	2,690	2,725	823,500	2,725
2007-07-13	2,725	2,735	2,710	2,720	960,300	2,720
2007-07-12	2,715	2,740	2,700	2,710	759,200	2,710
2007-07-11	2,745	2,745	2,675	2,710	1,236,200	2,710
2007-07-10	2,745	2,755	2,715	2,735	876,800	2,735
2007-07-09	2,780	2,795	2,760	2,765	567,900	2,765
2007-07-06	2,815	2,820	2,765	2,775	870,600	2,775
2007-07-05	2,815	2,860	2,815	2,825	819,500	2,825
2007-07-04	2,790	2,825	2,770	2,815	714,900	2,815
2007-07-03	2,765	2,785	2,750	2,785	672,600	2,785
2007-07-02	2,770	2,790	2,750	2,765	732,600	2,765
2007-06-29	2,700	2,790	2,700	2,765	1,184,300	2,765
2007-06-28	2,715	2,720	2,685	2,695	746,600	2,695
2007-06-27	2,725	2,735	2,695	2,705	1,309,100	2,705
2007-06-26	2,710	2,740	2,690	2,735	923,000	2,735
2007-06-25	2,695	2,720	2,685	2,685	704,200	2,685
2007-06-22	2,710	2,710	2,670	2,690	717,800	2,690
2007-06-21	2,700	2,735	2,695	2,720	930,300	2,720
2007-06-20	2,675	2,710	2,675	2,705	845,100	2,705
2007-06-19	2,700	2,705	2,670	2,670	734,800	2,670
2007-06-18	2,720	2,730	2,690	2,710	960,000	2,710
2007-06-15	2,680	2,705	2,675	2,690	864,600	2,690
2007-06-14	2,680	2,685	2,665	2,670	835,500	2,670
2007-06-13	2,695	2,695	2,660	2,680	1,301,100	2,680
2007-06-12	2,760	2,760	2,700	2,700	1,368,600	2,700
2007-06-11	2,755	2,770	2,735	2,755	1,163,800	2,755
2007-06-08	2,760	2,765	2,720	2,730	1,985,000	2,730
2007-06-07	2,795	2,805	2,755	2,765	1,296,600	2,765
2007-06-06	2,805	2,820	2,790	2,800	856,800	2,800
2007-06-05	2,805	2,820	2,790	2,810	833,600	2,810
2007-06-04	2,825	2,830	2,785	2,800	845,800	2,800
2007-06-01	2,830	2,850	2,810	2,815	1,144,400	2,815
2007-05-31	2,795	2,820	2,785	2,820	1,505,800	2,820
2007-05-30	2,800	2,800	2,750	2,795	1,411,400	2,795
2007-05-29	2,760	2,805	2,750	2,795	818,400	2,795
2007-05-28	2,745	2,770	2,740	2,755	644,000	2,755
2007-05-25	2,785	2,790	2,725	2,745	2,148,700	2,745
2007-05-24	2,835	2,845	2,800	2,800	1,257,300	2,800
2007-05-23	2,820	2,860	2,815	2,840	1,206,100	2,840
2007-05-22	2,800	2,830	2,780	2,825	1,059,700	2,825
2007-05-21	2,815	2,825	2,795	2,795	1,404,300	2,795
2007-05-18	2,830	2,840	2,805	2,805	908,300	2,805
2007-05-17	2,870	2,880	2,810	2,825	1,245,000	2,825
2007-05-16	2,880	2,910	2,860	2,870	1,473,600	2,870
2007-05-15	2,860	2,875	2,840	2,850	1,480,300	2,850
2007-05-14	2,830	2,890	2,830	2,860	1,274,000	2,860
2007-05-11	2,815	2,835	2,785	2,825	1,653,800	2,825
2007-05-10	2,800	2,825	2,795	2,810	1,818,100	2,810
2007-05-09	2,815	2,825	2,800	2,800	1,755,400	2,800
2007-05-08	2,860	2,860	2,790	2,810	1,711,200	2,810
2007-05-07	2,855	2,865	2,840	2,850	1,418,500	2,850
2007-05-02	2,845	2,850	2,795	2,815	1,897,700	2,815
2007-05-01	2,890	2,890	2,840	2,845	1,664,200	2,845
2007-04-27	2,915	2,930	2,855	2,865	1,997,300	2,865
2007-04-26	2,950	2,955	2,930	2,935	1,035,400	2,935
2007-04-25	2,975	2,975	2,915	2,945	1,496,400	2,945
2007-04-24	2,940	2,980	2,920	2,970	1,498,700	2,970
2007-04-23	2,940	2,965	2,915	2,925	1,244,000	2,925
2007-04-20	2,945	2,945	2,910	2,940	989,400	2,940
2007-04-19	2,995	2,995	2,900	2,945	1,637,500	2,945
2007-04-18	2,950	3,010	2,940	2,995	1,622,600	2,995
2007-04-17	2,960	2,960	2,910	2,945	1,558,600	2,945
2007-04-16	2,920	2,960	2,915	2,950	1,068,500	2,950
2007-04-13	2,950	2,955	2,900	2,910	855,900	2,910
2007-04-12	2,975	2,975	2,925	2,940	893,900	2,940
2007-04-11	2,990	3,000	2,950	2,965	1,398,600	2,965
2007-04-10	2,970	2,990	2,950	2,990	986,300	2,990
2007-04-09	2,960	3,000	2,955	2,985	608,000	2,985
2007-04-06	2,965	3,010	2,945	2,945	769,700	2,945
2007-04-05	3,020	3,020	2,950	2,955	1,194,600	2,955
2007-04-04	3,000	3,040	2,980	3,010	1,537,100	3,010
2007-04-03	2,935	2,975	2,925	2,950	1,860,200	2,950
2007-04-02	3,000	3,030	2,915	2,915	1,497,500	2,915
2007-03-30	3,070	3,080	2,990	2,990	1,033,600	2,990
2007-03-29	3,000	3,060	2,985	3,060	1,821,100	3,060
2007-03-28	3,070	3,090	2,995	3,030	1,471,000	3,030
2007-03-27	3,090	3,100	3,040	3,060	1,903,700	3,060
2007-03-26	3,210	3,210	3,150	3,160	956,100	3,160
2007-03-23	3,200	3,210	3,180	3,200	1,243,100	3,200
2007-03-22	3,170	3,200	3,160	3,190	1,679,600	3,190
2007-03-20	3,150	3,170	3,130	3,140	1,138,300	3,140
2007-03-19	3,150	3,180	3,120	3,140	1,359,900	3,140
2007-03-16	3,200	3,210	3,150	3,160	1,390,300	3,160
2007-03-15	3,120	3,170	3,110	3,160	1,035,500	3,160
2007-03-14	3,170	3,180	3,080	3,090	1,298,900	3,090
2007-03-13	3,240	3,290	3,200	3,220	1,046,300	3,220
2007-03-12	3,230	3,240	3,190	3,220	903,600	3,220
2007-03-09	3,200	3,210	3,170	3,190	1,432,500	3,190
2007-03-08	3,130	3,230	3,110	3,220	1,321,600	3,220
2007-03-07	3,110	3,150	3,060	3,130	1,643,200	3,130
2007-03-06	3,020	3,090	3,000	3,080	1,932,000	3,080
2007-03-05	3,100	3,100	3,040	3,040	1,363,000	3,040
2007-03-02	3,140	3,200	3,100	3,110	1,825,200	3,110
2007-03-01	3,170	3,180	3,120	3,140	1,149,100	3,140
2007-02-28	3,100	3,180	3,100	3,160	1,981,000	3,160
2007-02-27	3,280	3,330	3,260	3,290	1,557,900	3,290
2007-02-26	3,220	3,290	3,220	3,270	2,264,000	3,270
2007-02-23	3,140	3,200	3,130	3,200	2,359,600	3,200
2007-02-22	3,130	3,150	3,080	3,090	1,666,400	3,090
2007-02-21	3,210	3,230	3,100	3,150	1,718,800	3,150
2007-02-20	3,170	3,230	3,110	3,200	2,663,300	3,200
2007-02-19	3,170	3,190	3,130	3,170	1,471,600	3,170
2007-02-16	3,260	3,260	3,150	3,190	3,906,600	3,190
2007-02-15	3,310	3,310	3,250	3,270	3,257,400	3,270
2007-02-14	3,370	3,430	3,360	3,360	1,120,800	3,360
2007-02-13	3,390	3,430	3,350	3,410	1,550,900	3,410
2007-02-09	3,360	3,460	3,310	3,430	1,590,900	3,430
2007-02-08	3,480	3,500	3,340	3,360	1,463,700	3,360
2007-02-07	3,410	3,500	3,370	3,430	2,019,800	3,430
2007-02-06	3,330	3,450	3,330	3,430	2,568,100	3,430
2007-02-05	3,330	3,340	3,260	3,290	2,076,100	3,290
2007-02-02	3,280	3,360	3,280	3,350	2,319,300	3,350
2007-02-01	3,150	3,280	3,140	3,280	1,820,700	3,280
2007-01-31	3,230	3,230	3,160	3,170	985,200	3,170
2007-01-30	3,240	3,280	3,220	3,230	1,152,100	3,230
2007-01-29	3,200	3,320	3,200	3,280	1,726,100	3,280
2007-01-26	3,100	3,220	3,100	3,200	1,744,400	3,200
2007-01-25	3,100	3,150	3,090	3,090	2,053,900	3,090
2007-01-24	3,000	3,060	2,995	3,060	1,449,300	3,060
2007-01-23	2,970	2,985	2,955	2,985	724,200	2,985
2007-01-22	2,960	2,975	2,945	2,960	534,200	2,960
2007-01-19	2,960	2,965	2,940	2,945	597,100	2,945
2007-01-18	2,945	2,970	2,930	2,955	853,700	2,955
2007-01-17	2,985	2,985	2,915	2,945	1,107,700	2,945
2007-01-16	3,000	3,000	2,975	2,985	858,900	2,985
2007-01-15	2,960	3,010	2,955	2,985	1,090,500	2,985
2007-01-12	2,895	2,980	2,885	2,950	957,500	2,950
2007-01-11	2,920	2,945	2,890	2,895	978,900	2,895
2007-01-10	2,970	2,980	2,910	2,920	1,118,200	2,920
2007-01-09	2,955	3,000	2,940	2,985	1,122,600	2,985
2007-01-05	3,030	3,040	2,955	2,955	1,111,200	2,955
2007-01-04	2,995	3,050	2,990	3,030	511,700	3,030

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