9506 東北電力(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,825	1,829	1,810	1,810	787,200	1,810
2010-12-29	1,811	1,828	1,811	1,828	518,000	1,828
2010-12-28	1,814	1,818	1,810	1,811	362,800	1,811
2010-12-27	1,814	1,818	1,810	1,810	729,700	1,810
2010-12-24	1,814	1,823	1,810	1,819	1,188,200	1,819
2010-12-22	1,819	1,821	1,813	1,818	1,017,400	1,818
2010-12-21	1,816	1,823	1,816	1,818	907,800	1,818
2010-12-20	1,823	1,823	1,812	1,816	957,400	1,816
2010-12-17	1,820	1,827	1,813	1,813	1,154,700	1,813
2010-12-16	1,831	1,832	1,822	1,822	891,100	1,822
2010-12-15	1,837	1,838	1,831	1,831	799,800	1,831
2010-12-14	1,831	1,835	1,823	1,835	765,500	1,835
2010-12-13	1,832	1,832	1,821	1,826	870,900	1,826
2010-12-10	1,823	1,841	1,821	1,822	1,925,800	1,822
2010-12-09	1,831	1,842	1,828	1,835	639,200	1,835
2010-12-08	1,825	1,840	1,823	1,840	1,173,400	1,840
2010-12-07	1,823	1,826	1,812	1,825	1,190,700	1,825
2010-12-06	1,812	1,829	1,812	1,824	529,500	1,824
2010-12-03	1,814	1,829	1,807	1,815	1,337,200	1,815
2010-12-02	1,836	1,846	1,812	1,813	1,401,000	1,813
2010-12-01	1,824	1,831	1,820	1,828	819,800	1,828
2010-11-30	1,848	1,855	1,822	1,822	1,415,200	1,822
2010-11-29	1,825	1,854	1,825	1,838	679,100	1,838
2010-11-26	1,814	1,835	1,811	1,830	512,100	1,830
2010-11-25	1,833	1,834	1,815	1,817	987,100	1,817
2010-11-24	1,840	1,846	1,826	1,831	580,400	1,831
2010-11-22	1,846	1,847	1,837	1,839	372,500	1,839
2010-11-19	1,841	1,846	1,835	1,840	741,600	1,840
2010-11-18	1,847	1,849	1,832	1,849	737,300	1,849
2010-11-17	1,813	1,843	1,812	1,834	700,500	1,834
2010-11-16	1,836	1,843	1,803	1,819	949,000	1,819
2010-11-15	1,833	1,842	1,825	1,842	347,200	1,842
2010-11-12	1,840	1,849	1,820	1,833	590,000	1,833
2010-11-11	1,845	1,849	1,828	1,840	597,400	1,840
2010-11-10	1,833	1,848	1,829	1,842	541,200	1,842
2010-11-09	1,814	1,840	1,810	1,833	848,200	1,833
2010-11-08	1,811	1,814	1,794	1,810	836,200	1,810
2010-11-05	1,828	1,839	1,795	1,803	1,215,500	1,803
2010-11-04	1,809	1,832	1,801	1,807	912,600	1,807
2010-11-02	1,810	1,812	1,793	1,798	614,700	1,798
2010-11-01	1,809	1,812	1,791	1,801	1,081,900	1,801
2010-10-29	1,766	1,808	1,762	1,807	1,429,700	1,807
2010-10-28	1,750	1,761	1,737	1,761	785,900	1,761
2010-10-27	1,768	1,778	1,740	1,747	855,900	1,747
2010-10-26	1,750	1,770	1,738	1,756	1,550,000	1,756
2010-10-25	1,761	1,768	1,736	1,740	1,143,200	1,740
2010-10-22	1,775	1,783	1,762	1,769	694,800	1,769
2010-10-21	1,780	1,785	1,759	1,780	925,300	1,780
2010-10-20	1,797	1,800	1,757	1,787	1,025,500	1,787
2010-10-19	1,793	1,812	1,783	1,796	1,007,600	1,796
2010-10-18	1,748	1,788	1,745	1,783	907,300	1,783
2010-10-15	1,751	1,759	1,740	1,740	794,300	1,740
2010-10-14	1,750	1,763	1,745	1,750	1,192,000	1,750
2010-10-13	1,743	1,761	1,736	1,741	1,685,800	1,741
2010-10-12	1,793	1,794	1,738	1,745	1,502,300	1,745
2010-10-08	1,801	1,821	1,782	1,785	1,793,900	1,785
2010-10-07	1,819	1,839	1,809	1,819	746,300	1,819
2010-10-06	1,842	1,844	1,805	1,819	1,214,400	1,819
2010-10-05	1,811	1,843	1,801	1,829	1,239,700	1,829
2010-10-04	1,858	1,863	1,810	1,813	795,200	1,813
2010-10-01	1,848	1,854	1,821	1,853	1,126,700	1,853
2010-09-30	1,890	1,894	1,839	1,846	1,277,700	1,846
2010-09-29	1,909	1,915	1,865	1,887	1,231,700	1,887
2010-09-28	1,909	1,930	1,908	1,920	1,040,000	1,920
2010-09-27	1,926	1,942	1,916	1,940	1,055,600	1,940
2010-09-24	1,935	1,942	1,919	1,919	1,315,900	1,919
2010-09-22	1,945	1,950	1,934	1,934	770,600	1,934
2010-09-21	1,931	1,945	1,923	1,942	889,200	1,942
2010-09-17	1,924	1,929	1,915	1,923	1,165,900	1,923
2010-09-16	1,959	1,959	1,913	1,921	953,700	1,921
2010-09-15	1,938	1,958	1,934	1,947	940,100	1,947
2010-09-14	1,944	1,958	1,927	1,932	762,400	1,932
2010-09-13	1,970	1,971	1,941	1,949	967,000	1,949
2010-09-10	1,965	1,980	1,957	1,967	1,591,700	1,967
2010-09-09	1,980	1,983	1,967	1,975	704,100	1,975
2010-09-08	1,981	1,984	1,967	1,980	1,027,200	1,980
2010-09-07	1,976	1,989	1,975	1,989	900,700	1,989
2010-09-06	1,965	1,985	1,961	1,985	1,073,300	1,985
2010-09-03	1,964	1,976	1,955	1,964	784,300	1,964
2010-09-02	1,965	1,967	1,950	1,967	933,700	1,967
2010-09-01	1,948	1,964	1,927	1,964	1,264,200	1,964
2010-08-31	1,954	1,958	1,930	1,948	1,434,500	1,948
2010-08-30	1,968	1,978	1,952	1,958	954,300	1,958
2010-08-27	1,929	1,965	1,929	1,964	1,364,400	1,964
2010-08-26	1,935	1,940	1,917	1,940	1,023,000	1,940
2010-08-25	1,927	1,939	1,926	1,938	763,600	1,938
2010-08-24	1,923	1,935	1,916	1,934	819,500	1,934
2010-08-23	1,911	1,929	1,908	1,929	685,600	1,929
2010-08-20	1,916	1,923	1,900	1,911	658,500	1,911
2010-08-19	1,935	1,936	1,912	1,920	894,300	1,920
2010-08-18	1,930	1,940	1,912	1,934	959,700	1,934
2010-08-17	1,913	1,933	1,912	1,932	777,600	1,932
2010-08-16	1,892	1,917	1,891	1,917	795,900	1,917
2010-08-13	1,893	1,903	1,879	1,898	714,000	1,898
2010-08-12	1,857	1,897	1,855	1,896	812,900	1,896
2010-08-11	1,885	1,887	1,857	1,875	581,900	1,875
2010-08-10	1,890	1,891	1,878	1,890	744,500	1,890
2010-08-09	1,880	1,897	1,880	1,897	363,900	1,897
2010-08-06	1,872	1,888	1,865	1,888	474,300	1,888
2010-08-05	1,859	1,877	1,856	1,876	556,100	1,876
2010-08-04	1,852	1,856	1,839	1,850	904,600	1,850
2010-08-03	1,872	1,873	1,851	1,856	654,700	1,856
2010-08-02	1,870	1,877	1,851	1,852	609,100	1,852
2010-07-30	1,890	1,892	1,867	1,867	733,900	1,867
2010-07-29	1,892	1,896	1,887	1,895	535,000	1,895
2010-07-28	1,895	1,907	1,893	1,900	625,300	1,900
2010-07-27	1,885	1,895	1,876	1,892	508,600	1,892
2010-07-26	1,885	1,895	1,880	1,884	503,400	1,884
2010-07-23	1,892	1,895	1,882	1,889	680,600	1,889
2010-07-22	1,886	1,899	1,880	1,887	610,900	1,887
2010-07-21	1,871	1,898	1,862	1,884	708,800	1,884
2010-07-20	1,856	1,878	1,851	1,870	1,056,700	1,870
2010-07-16	1,864	1,878	1,856	1,864	719,600	1,864
2010-07-15	1,891	1,898	1,865	1,868	795,700	1,868
2010-07-14	1,912	1,919	1,896	1,901	593,300	1,901
2010-07-13	1,905	1,911	1,893	1,898	754,200	1,898
2010-07-12	1,921	1,922	1,901	1,901	470,400	1,901
2010-07-09	1,931	1,935	1,914	1,921	1,053,500	1,921
2010-07-08	1,927	1,942	1,917	1,935	1,066,600	1,935
2010-07-07	1,916	1,926	1,904	1,923	799,900	1,923
2010-07-06	1,896	1,916	1,894	1,916	660,100	1,916
2010-07-05	1,906	1,915	1,901	1,906	607,000	1,906
2010-07-02	1,904	1,909	1,882	1,901	1,031,600	1,901
2010-07-01	1,906	1,913	1,895	1,904	794,500	1,904
2010-06-30	1,896	1,914	1,896	1,905	1,030,300	1,905
2010-06-29	1,927	1,927	1,910	1,925	538,900	1,925
2010-06-28	1,912	1,928	1,906	1,927	766,800	1,927
2010-06-25	1,911	1,920	1,906	1,920	681,400	1,920
2010-06-24	1,905	1,927	1,905	1,910	898,600	1,910
2010-06-23	1,890	1,912	1,888	1,900	629,500	1,900
2010-06-22	1,909	1,920	1,905	1,912	645,600	1,912
2010-06-21	1,900	1,918	1,898	1,908	676,700	1,908
2010-06-18	1,908	1,910	1,891	1,896	823,400	1,896
2010-06-17	1,888	1,902	1,882	1,900	692,700	1,900
2010-06-16	1,875	1,893	1,869	1,892	913,200	1,892
2010-06-15	1,871	1,876	1,861	1,868	1,339,000	1,868
2010-06-14	1,878	1,891	1,870	1,880	586,600	1,880
2010-06-11	1,870	1,875	1,858	1,863	1,321,600	1,863
2010-06-10	1,876	1,883	1,864	1,867	708,800	1,867
2010-06-09	1,846	1,876	1,841	1,865	675,300	1,865
2010-06-08	1,850	1,868	1,841	1,860	582,700	1,860
2010-06-07	1,843	1,858	1,841	1,849	827,900	1,849
2010-06-04	1,873	1,873	1,852	1,856	918,900	1,856
2010-06-03	1,863	1,870	1,848	1,866	783,200	1,866
2010-06-02	1,846	1,879	1,843	1,865	1,230,000	1,865
2010-06-01	1,812	1,861	1,805	1,856	1,273,100	1,856
2010-05-31	1,802	1,819	1,801	1,805	1,009,500	1,805
2010-05-28	1,803	1,819	1,795	1,800	1,522,500	1,800
2010-05-27	1,816	1,827	1,796	1,797	1,430,700	1,797
2010-05-26	1,804	1,848	1,802	1,815	1,427,200	1,815
2010-05-25	1,797	1,832	1,794	1,832	1,160,100	1,832
2010-05-24	1,805	1,836	1,796	1,805	1,241,000	1,805
2010-05-21	1,834	1,868	1,801	1,809	1,728,900	1,809
2010-05-20	1,843	1,856	1,834	1,848	999,000	1,848
2010-05-19	1,857	1,874	1,844	1,853	1,215,000	1,853
2010-05-18	1,855	1,867	1,839	1,856	1,138,000	1,856
2010-05-17	1,836	1,860	1,827	1,859	1,380,400	1,859
2010-05-14	1,855	1,858	1,833	1,842	1,334,800	1,842
2010-05-13	1,878	1,884	1,860	1,862	828,200	1,862
2010-05-12	1,860	1,877	1,846	1,870	892,300	1,870
2010-05-11	1,877	1,886	1,853	1,858	1,672,100	1,858
2010-05-10	1,850	1,883	1,829	1,875	1,387,200	1,875
2010-05-07	1,868	1,875	1,850	1,857	1,783,500	1,857
2010-05-06	1,916	1,916	1,874	1,896	1,856,400	1,896
2010-04-30	1,896	1,920	1,895	1,915	1,153,800	1,915
2010-04-28	1,905	1,908	1,885	1,888	1,027,000	1,888
2010-04-27	1,917	1,921	1,906	1,914	727,300	1,914
2010-04-26	1,921	1,931	1,915	1,925	722,900	1,925
2010-04-23	1,906	1,933	1,902	1,921	1,152,900	1,921
2010-04-22	1,936	1,936	1,902	1,918	1,124,900	1,918
2010-04-21	1,924	1,944	1,916	1,940	998,600	1,940
2010-04-20	1,918	1,927	1,906	1,924	590,200	1,924
2010-04-19	1,930	1,937	1,906	1,907	1,073,900	1,907
2010-04-16	1,923	1,935	1,919	1,929	1,247,800	1,929
2010-04-15	1,908	1,928	1,903	1,920	1,112,200	1,920
2010-04-14	1,909	1,917	1,898	1,898	846,100	1,898
2010-04-13	1,919	1,923	1,900	1,910	817,700	1,910
2010-04-12	1,925	1,932	1,923	1,923	625,400	1,923
2010-04-09	1,935	1,940	1,920	1,922	894,900	1,922
2010-04-08	1,942	1,950	1,936	1,940	656,700	1,940
2010-04-07	1,957	1,962	1,942	1,947	784,900	1,947
2010-04-06	1,939	1,950	1,930	1,949	776,400	1,949
2010-04-05	1,961	1,967	1,931	1,939	811,900	1,939
2010-04-02	1,979	1,979	1,954	1,960	668,800	1,960
2010-04-01	1,976	1,980	1,951	1,956	1,054,200	1,956
2010-03-31	1,952	1,978	1,951	1,976	1,565,700	1,976
2010-03-30	1,933	1,964	1,927	1,964	924,400	1,964
2010-03-29	1,938	1,942	1,922	1,933	839,700	1,933
2010-03-26	1,970	1,978	1,959	1,978	1,027,800	1,978
2010-03-25	1,971	1,978	1,955	1,958	1,000,000	1,958
2010-03-24	1,970	1,970	1,956	1,961	881,400	1,961
2010-03-23	1,964	1,970	1,960	1,963	622,100	1,963
2010-03-19	1,960	1,969	1,954	1,969	757,100	1,969
2010-03-18	1,956	1,960	1,953	1,959	517,400	1,959
2010-03-17	1,960	1,960	1,950	1,953	742,600	1,953
2010-03-16	1,950	1,967	1,950	1,955	443,400	1,955
2010-03-15	1,943	1,957	1,943	1,953	449,500	1,953
2010-03-12	1,943	1,952	1,937	1,948	1,022,900	1,948
2010-03-11	1,940	1,943	1,933	1,941	486,200	1,941
2010-03-10	1,940	1,947	1,936	1,936	713,000	1,936
2010-03-09	1,947	1,955	1,936	1,938	637,200	1,938
2010-03-08	1,955	1,959	1,931	1,947	785,300	1,947
2010-03-05	1,965	1,974	1,935	1,947	1,218,000	1,947
2010-03-04	1,958	1,970	1,947	1,955	960,900	1,955
2010-03-03	1,946	1,961	1,937	1,961	1,013,700	1,961
2010-03-02	1,946	1,957	1,940	1,956	676,900	1,956
2010-03-01	1,943	1,953	1,935	1,945	1,149,400	1,945
2010-02-26	1,933	1,950	1,920	1,933	1,026,900	1,933
2010-02-25	1,911	1,941	1,911	1,933	1,400,300	1,933
2010-02-24	1,902	1,916	1,892	1,907	1,077,200	1,907
2010-02-23	1,921	1,922	1,907	1,919	647,600	1,919
2010-02-22	1,888	1,924	1,882	1,911	1,137,600	1,911
2010-02-19	1,875	1,888	1,852	1,862	1,025,900	1,862
2010-02-18	1,914	1,914	1,883	1,893	700,100	1,893
2010-02-17	1,901	1,919	1,900	1,906	820,900	1,906
2010-02-16	1,870	1,895	1,861	1,892	1,084,400	1,892
2010-02-15	1,854	1,870	1,845	1,867	780,200	1,867
2010-02-12	1,850	1,873	1,849	1,865	734,300	1,865
2010-02-10	1,836	1,843	1,825	1,841	434,500	1,841
2010-02-09	1,850	1,855	1,833	1,834	638,300	1,834
2010-02-08	1,858	1,869	1,845	1,863	515,900	1,863
2010-02-05	1,888	1,890	1,855	1,865	824,400	1,865
2010-02-04	1,867	1,890	1,864	1,887	928,800	1,887
2010-02-03	1,843	1,866	1,836	1,852	738,000	1,852
2010-02-02	1,830	1,849	1,825	1,829	1,161,300	1,829
2010-02-01	1,821	1,838	1,795	1,829	1,415,500	1,829
2010-01-29	1,845	1,845	1,820	1,820	1,290,400	1,820
2010-01-28	1,860	1,864	1,827	1,835	1,488,200	1,835
2010-01-27	1,876	1,901	1,860	1,866	870,100	1,866
2010-01-26	1,907	1,915	1,877	1,877	981,000	1,877
2010-01-25	1,904	1,930	1,903	1,906	819,100	1,906
2010-01-22	1,928	1,937	1,902	1,918	1,079,600	1,918
2010-01-21	1,930	1,941	1,920	1,941	771,300	1,941
2010-01-20	1,939	1,950	1,931	1,938	815,500	1,938
2010-01-19	1,930	1,939	1,925	1,936	514,400	1,936
2010-01-18	1,925	1,942	1,925	1,930	613,200	1,930
2010-01-15	1,930	1,935	1,923	1,934	799,200	1,934
2010-01-14	1,927	1,934	1,920	1,931	643,300	1,931
2010-01-13	1,911	1,936	1,911	1,920	897,100	1,920
2010-01-12	1,901	1,929	1,901	1,915	888,500	1,915
2010-01-08	1,895	1,918	1,886	1,913	1,276,000	1,913
2010-01-07	1,902	1,913	1,886	1,907	1,224,400	1,907
2010-01-06	1,866	1,887	1,863	1,881	1,089,700	1,881
2010-01-05	1,870	1,870	1,855	1,865	753,000	1,865
2010-01-04	1,864	1,869	1,844	1,853	454,100	1,853

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