9506 東北電力(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,430	2,440	2,400	2,435	536,900	2,435
2008-12-29	2,375	2,420	2,370	2,415	602,900	2,415
2008-12-26	2,380	2,400	2,355	2,375	376,800	2,375
2008-12-25	2,385	2,400	2,375	2,390	307,500	2,390
2008-12-24	2,410	2,415	2,385	2,400	656,400	2,400
2008-12-22	2,375	2,425	2,370	2,395	1,075,400	2,395
2008-12-19	2,400	2,430	2,360	2,375	1,166,200	2,375
2008-12-18	2,450	2,460	2,375	2,385	1,289,500	2,385
2008-12-17	2,415	2,450	2,360	2,450	1,185,300	2,450
2008-12-16	2,430	2,450	2,370	2,370	1,128,200	2,370
2008-12-15	2,470	2,485	2,450	2,450	1,350,200	2,450
2008-12-12	2,425	2,450	2,385	2,430	1,836,500	2,430
2008-12-11	2,415	2,425	2,390	2,415	1,362,600	2,415
2008-12-10	2,450	2,455	2,405	2,410	935,400	2,410
2008-12-09	2,430	2,455	2,405	2,430	1,170,400	2,430
2008-12-08	2,465	2,480	2,435	2,450	1,074,700	2,450
2008-12-05	2,470	2,470	2,420	2,425	1,330,400	2,425
2008-12-04	2,455	2,475	2,430	2,455	1,233,600	2,455
2008-12-03	2,400	2,450	2,385	2,440	1,070,700	2,440
2008-12-02	2,335	2,405	2,315	2,360	1,186,700	2,360
2008-12-01	2,305	2,380	2,290	2,350	855,400	2,350
2008-11-28	2,410	2,425	2,300	2,315	2,168,800	2,315
2008-11-27	2,455	2,480	2,425	2,450	864,700	2,450
2008-11-26	2,490	2,495	2,450	2,465	1,059,600	2,465
2008-11-25	2,480	2,515	2,445	2,495	1,461,700	2,495
2008-11-21	2,395	2,435	2,350	2,430	1,233,900	2,430
2008-11-20	2,415	2,450	2,380	2,435	1,429,100	2,435
2008-11-19	2,410	2,415	2,375	2,410	1,495,000	2,410
2008-11-18	2,375	2,410	2,355	2,375	1,162,000	2,375
2008-11-17	2,260	2,405	2,260	2,350	1,092,300	2,350
2008-11-14	2,315	2,320	2,270	2,295	1,273,100	2,295
2008-11-13	2,250	2,340	2,230	2,305	1,141,800	2,305
2008-11-12	2,340	2,355	2,320	2,330	1,266,900	2,330
2008-11-11	2,400	2,435	2,345	2,345	1,171,300	2,345
2008-11-10	2,390	2,440	2,375	2,425	1,425,000	2,425
2008-11-07	2,350	2,395	2,310	2,355	1,567,000	2,355
2008-11-06	2,310	2,395	2,305	2,330	2,195,400	2,330
2008-11-05	2,330	2,345	2,295	2,325	1,361,300	2,325
2008-11-04	2,305	2,330	2,255	2,265	1,668,100	2,265
2008-10-31	2,250	2,305	2,200	2,200	1,420,500	2,200
2008-10-30	2,220	2,280	2,200	2,250	1,830,500	2,250
2008-10-29	2,230	2,280	2,155	2,260	1,598,900	2,260
2008-10-28	2,125	2,240	2,125	2,210	1,805,800	2,210
2008-10-27	2,225	2,270	2,110	2,115	1,463,900	2,115
2008-10-24	2,265	2,280	2,215	2,265	1,162,700	2,265
2008-10-23	2,180	2,300	2,115	2,300	1,716,200	2,300
2008-10-22	2,300	2,325	2,185	2,190	1,386,000	2,190
2008-10-21	2,370	2,370	2,285	2,335	1,172,200	2,335
2008-10-20	2,350	2,370	2,250	2,305	1,654,600	2,305
2008-10-17	2,235	2,270	2,225	2,270	1,224,000	2,270
2008-10-16	2,070	2,175	2,015	2,090	1,425,700	2,090
2008-10-15	2,000	2,175	2,000	2,150	1,971,500	2,150
2008-10-14	1,985	2,030	1,970	2,015	1,725,100	2,015
2008-10-10	2,000	2,005	1,864	1,865	2,548,600	1,865
2008-10-09	2,070	2,115	2,015	2,050	1,237,200	2,050
2008-10-08	2,075	2,155	2,075	2,080	1,234,800	2,080
2008-10-07	2,140	2,150	2,075	2,095	1,489,400	2,095
2008-10-06	2,230	2,260	2,175	2,180	1,540,300	2,180
2008-10-03	2,285	2,295	2,225	2,235	1,269,900	2,235
2008-10-02	2,325	2,350	2,290	2,325	1,267,400	2,325
2008-10-01	2,295	2,335	2,255	2,300	1,590,400	2,300
2008-09-30	2,265	2,305	2,245	2,275	1,217,800	2,275
2008-09-29	2,325	2,340	2,285	2,325	1,115,200	2,325
2008-09-26	2,280	2,310	2,255	2,310	1,258,700	2,310
2008-09-25	2,250	2,285	2,240	2,275	838,500	2,275
2008-09-24	2,280	2,295	2,235	2,295	1,789,400	2,295
2008-09-22	2,320	2,330	2,220	2,240	1,611,400	2,240
2008-09-19	2,280	2,315	2,255	2,280	1,760,900	2,280
2008-09-18	2,320	2,345	2,285	2,330	1,317,200	2,330
2008-09-17	2,405	2,425	2,300	2,335	1,448,800	2,335
2008-09-16	2,320	2,385	2,260	2,370	1,521,600	2,370
2008-09-12	2,475	2,490	2,390	2,395	1,978,000	2,395
2008-09-11	2,485	2,495	2,450	2,470	1,077,300	2,470
2008-09-10	2,465	2,535	2,460	2,515	1,546,700	2,515
2008-09-09	2,535	2,540	2,470	2,475	1,600,000	2,475
2008-09-08	2,535	2,590	2,495	2,520	1,160,100	2,520
2008-09-05	2,560	2,585	2,550	2,555	1,449,000	2,555
2008-09-04	2,610	2,645	2,600	2,600	1,468,200	2,600
2008-09-03	2,600	2,655	2,595	2,650	1,925,800	2,650
2008-09-02	2,525	2,595	2,525	2,545	1,073,500	2,545
2008-09-01	2,560	2,575	2,540	2,540	865,600	2,540
2008-08-29	2,560	2,620	2,560	2,600	1,643,100	2,600
2008-08-28	2,530	2,545	2,505	2,545	864,200	2,545
2008-08-27	2,480	2,530	2,480	2,520	709,600	2,520
2008-08-26	2,480	2,500	2,455	2,500	645,000	2,500
2008-08-25	2,495	2,530	2,480	2,480	948,700	2,480
2008-08-22	2,435	2,480	2,415	2,480	863,700	2,480
2008-08-21	2,480	2,490	2,450	2,470	984,800	2,470
2008-08-20	2,480	2,500	2,455	2,455	985,100	2,455
2008-08-19	2,475	2,510	2,445	2,500	1,566,800	2,500
2008-08-18	2,420	2,505	2,420	2,445	835,400	2,445
2008-08-15	2,450	2,465	2,415	2,435	927,600	2,435
2008-08-14	2,410	2,465	2,410	2,445	1,000,300	2,445
2008-08-13	2,505	2,520	2,415	2,450	1,347,700	2,450
2008-08-12	2,465	2,515	2,465	2,500	1,342,700	2,500
2008-08-11	2,440	2,485	2,425	2,480	1,049,200	2,480
2008-08-08	2,410	2,435	2,400	2,430	753,200	2,430
2008-08-07	2,445	2,450	2,405	2,435	1,421,500	2,435
2008-08-06	2,455	2,470	2,425	2,455	1,277,800	2,455
2008-08-05	2,465	2,495	2,440	2,450	1,784,700	2,450
2008-08-04	2,400	2,480	2,400	2,430	2,041,900	2,430
2008-08-01	2,400	2,430	2,365	2,420	1,783,400	2,420
2008-07-31	2,340	2,395	2,330	2,395	1,835,300	2,395
2008-07-30	2,275	2,335	2,255	2,335	1,716,400	2,335
2008-07-29	2,250	2,285	2,220	2,270	673,600	2,270
2008-07-28	2,285	2,305	2,255	2,275	969,100	2,275
2008-07-25	2,300	2,345	2,285	2,315	1,277,100	2,315
2008-07-24	2,225	2,290	2,225	2,290	1,336,400	2,290
2008-07-23	2,215	2,265	2,200	2,200	1,772,000	2,200
2008-07-22	2,210	2,250	2,160	2,250	1,273,900	2,250
2008-07-18	2,250	2,250	2,195	2,205	1,264,900	2,205
2008-07-17	2,295	2,295	2,230	2,250	1,027,200	2,250
2008-07-16	2,265	2,325	2,260	2,290	1,343,600	2,290
2008-07-15	2,300	2,305	2,255	2,265	1,353,800	2,265
2008-07-14	2,320	2,390	2,310	2,320	1,429,500	2,320
2008-07-11	2,325	2,395	2,310	2,360	1,261,000	2,360
2008-07-10	2,335	2,370	2,325	2,345	1,031,900	2,345
2008-07-09	2,375	2,390	2,335	2,345	1,191,300	2,345
2008-07-08	2,325	2,375	2,325	2,350	1,476,500	2,350
2008-07-07	2,350	2,365	2,310	2,345	1,096,800	2,345
2008-07-04	2,290	2,345	2,245	2,345	1,554,500	2,345
2008-07-03	2,375	2,375	2,275	2,300	2,590,200	2,300
2008-07-02	2,390	2,395	2,295	2,380	2,273,500	2,380
2008-07-01	2,380	2,400	2,365	2,385	2,707,600	2,385
2008-06-30	2,280	2,320	2,250	2,310	2,866,300	2,310
2008-06-27	2,130	2,200	2,110	2,200	1,267,200	2,200
2008-06-26	2,155	2,180	2,140	2,145	982,600	2,145
2008-06-25	2,140	2,165	2,105	2,150	1,077,600	2,150
2008-06-24	2,110	2,150	2,110	2,140	900,500	2,140
2008-06-23	2,100	2,145	2,085	2,135	1,139,400	2,135
2008-06-20	2,145	2,170	2,105	2,110	1,220,300	2,110
2008-06-19	2,200	2,200	2,130	2,140	1,044,100	2,140
2008-06-18	2,185	2,205	2,135	2,190	1,203,800	2,190
2008-06-17	2,100	2,165	2,100	2,155	1,221,100	2,155
2008-06-16	2,130	2,140	2,085	2,100	1,531,100	2,100
2008-06-13	2,135	2,150	2,110	2,130	1,665,200	2,130
2008-06-12	2,150	2,165	2,145	2,160	1,279,300	2,160
2008-06-11	2,200	2,205	2,175	2,190	899,900	2,190
2008-06-10	2,210	2,210	2,175	2,195	835,700	2,195
2008-06-09	2,190	2,240	2,185	2,190	1,027,100	2,190
2008-06-06	2,245	2,255	2,185	2,185	1,502,700	2,185
2008-06-05	2,215	2,255	2,210	2,235	1,430,300	2,235
2008-06-04	2,195	2,225	2,185	2,225	1,656,100	2,225
2008-06-03	2,200	2,220	2,185	2,190	1,173,500	2,190
2008-06-02	2,255	2,255	2,220	2,235	589,800	2,235
2008-05-30	2,225	2,270	2,225	2,260	1,300,000	2,260
2008-05-29	2,185	2,205	2,165	2,180	1,017,400	2,180
2008-05-28	2,180	2,190	2,150	2,160	905,400	2,160
2008-05-27	2,200	2,205	2,185	2,190	846,300	2,190
2008-05-26	2,225	2,225	2,190	2,195	946,100	2,195
2008-05-23	2,225	2,275	2,215	2,240	981,200	2,240
2008-05-22	2,220	2,235	2,205	2,230	883,600	2,230
2008-05-21	2,275	2,285	2,225	2,235	1,207,000	2,235
2008-05-20	2,270	2,290	2,260	2,280	1,145,800	2,280
2008-05-19	2,275	2,285	2,260	2,270	1,037,200	2,270
2008-05-16	2,300	2,330	2,270	2,270	954,600	2,270
2008-05-15	2,285	2,295	2,275	2,275	1,264,400	2,275
2008-05-14	2,300	2,310	2,270	2,295	1,366,900	2,295
2008-05-13	2,315	2,330	2,305	2,315	784,700	2,315
2008-05-12	2,330	2,345	2,310	2,315	607,500	2,315
2008-05-09	2,355	2,390	2,330	2,330	778,300	2,330
2008-05-08	2,405	2,425	2,355	2,355	1,295,800	2,355
2008-05-07	2,375	2,400	2,375	2,390	829,700	2,390
2008-05-02	2,365	2,395	2,355	2,385	858,500	2,385
2008-05-01	2,365	2,370	2,335	2,360	907,400	2,360
2008-04-30	2,365	2,370	2,335	2,360	1,814,800	2,360
2008-04-28	2,470	2,480	2,430	2,445	567,800	2,445
2008-04-25	2,425	2,470	2,425	2,450	544,100	2,450
2008-04-24	2,440	2,440	2,410	2,420	572,900	2,420
2008-04-23	2,470	2,490	2,440	2,440	779,100	2,440
2008-04-22	2,445	2,470	2,435	2,470	493,900	2,470
2008-04-21	2,470	2,480	2,425	2,440	787,600	2,440
2008-04-18	2,480	2,490	2,425	2,455	941,700	2,455
2008-04-17	2,495	2,495	2,450	2,465	905,900	2,465
2008-04-16	2,470	2,485	2,460	2,475	661,900	2,475
2008-04-15	2,490	2,495	2,460	2,480	547,700	2,480
2008-04-14	2,500	2,515	2,465	2,510	680,100	2,510
2008-04-11	2,530	2,540	2,500	2,535	502,100	2,535
2008-04-10	2,530	2,530	2,500	2,500	824,700	2,500
2008-04-09	2,550	2,560	2,505	2,540	774,500	2,540
2008-04-08	2,555	2,600	2,530	2,545	893,400	2,545
2008-04-07	2,600	2,600	2,555	2,570	675,400	2,570
2008-04-04	2,570	2,600	2,555	2,595	647,000	2,595
2008-04-03	2,580	2,595	2,555	2,595	790,400	2,595
2008-04-02	2,545	2,585	2,540	2,565	804,500	2,565
2008-04-01	2,450	2,545	2,440	2,540	1,412,200	2,540
2008-03-31	2,495	2,515	2,400	2,435	1,054,100	2,435
2008-03-28	2,450	2,515	2,420	2,490	1,460,500	2,490
2008-03-27	2,450	2,480	2,420	2,470	890,500	2,470
2008-03-26	2,430	2,470	2,415	2,435	1,111,100	2,435
2008-03-25	2,520	2,530	2,475	2,490	946,400	2,490
2008-03-24	2,515	2,550	2,500	2,505	944,100	2,505
2008-03-21	2,455	2,525	2,455	2,520	1,222,300	2,520
2008-03-19	2,505	2,510	2,400	2,440	1,331,000	2,440
2008-03-18	2,380	2,465	2,375	2,465	1,422,400	2,465
2008-03-17	2,420	2,445	2,375	2,375	966,000	2,375
2008-03-14	2,495	2,495	2,440	2,465	1,798,900	2,465
2008-03-13	2,505	2,515	2,440	2,515	1,303,400	2,515
2008-03-12	2,525	2,525	2,480	2,490	1,067,100	2,490
2008-03-11	2,515	2,525	2,490	2,520	1,683,500	2,520
2008-03-10	2,475	2,540	2,455	2,510	2,454,800	2,510
2008-03-07	2,385	2,415	2,380	2,405	1,351,200	2,405
2008-03-06	2,380	2,405	2,350	2,380	909,300	2,380
2008-03-05	2,370	2,375	2,340	2,360	929,400	2,360
2008-03-04	2,340	2,365	2,330	2,355	883,600	2,355
2008-03-03	2,360	2,400	2,330	2,375	1,065,800	2,375
2008-02-29	2,360	2,410	2,345	2,395	1,230,300	2,395
2008-02-28	2,370	2,385	2,365	2,370	933,600	2,370
2008-02-27	2,375	2,415	2,375	2,385	1,598,400	2,385
2008-02-26	2,450	2,450	2,375	2,375	1,541,300	2,375
2008-02-25	2,400	2,450	2,400	2,435	1,160,000	2,435
2008-02-22	2,405	2,415	2,380	2,405	1,175,100	2,405
2008-02-21	2,410	2,450	2,400	2,430	1,798,700	2,430
2008-02-20	2,510	2,515	2,390	2,390	2,930,000	2,390
2008-02-19	2,560	2,560	2,500	2,505	1,872,800	2,505
2008-02-18	2,615	2,650	2,590	2,590	1,234,300	2,590
2008-02-15	2,655	2,655	2,620	2,655	1,120,800	2,655
2008-02-14	2,620	2,660	2,600	2,655	800,000	2,655
2008-02-13	2,625	2,645	2,570	2,595	824,400	2,595
2008-02-12	2,555	2,650	2,530	2,625	1,240,000	2,625
2008-02-08	2,530	2,565	2,495	2,560	834,400	2,560
2008-02-07	2,480	2,540	2,470	2,510	883,700	2,510
2008-02-06	2,525	2,535	2,480	2,480	735,600	2,480
2008-02-05	2,550	2,570	2,520	2,550	641,200	2,550
2008-02-04	2,520	2,550	2,505	2,535	594,900	2,535
2008-02-01	2,490	2,505	2,455	2,490	892,800	2,490
2008-01-31	2,475	2,525	2,455	2,510	1,472,100	2,510
2008-01-30	2,550	2,550	2,450	2,465	1,100,400	2,465
2008-01-29	2,580	2,605	2,520	2,550	1,492,700	2,550
2008-01-28	2,615	2,650	2,570	2,575	781,900	2,575
2008-01-25	2,555	2,600	2,535	2,580	1,806,500	2,580
2008-01-24	2,520	2,580	2,510	2,540	1,400,500	2,540
2008-01-23	2,600	2,615	2,555	2,570	2,226,800	2,570
2008-01-22	2,625	2,635	2,555	2,570	1,526,000	2,570
2008-01-21	2,620	2,645	2,595	2,630	868,600	2,630
2008-01-18	2,655	2,670	2,610	2,660	1,815,900	2,660
2008-01-17	2,610	2,690	2,545	2,645	3,044,800	2,645
2008-01-16	2,465	2,555	2,435	2,535	2,474,700	2,535
2008-01-15	2,450	2,495	2,435	2,450	1,272,400	2,450
2008-01-11	2,440	2,470	2,410	2,445	1,234,400	2,445
2008-01-10	2,475	2,485	2,435	2,435	934,200	2,435
2008-01-09	2,425	2,500	2,410	2,500	1,171,000	2,500
2008-01-08	2,415	2,445	2,395	2,410	933,400	2,410
2008-01-07	2,370	2,430	2,370	2,415	865,800	2,415
2008-01-04	2,520	2,550	2,400	2,410	859,700	2,410

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