9506 東北電力(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307177397127391,252,200739
2011-12-297147317127161,490,200716
2011-12-287157247107201,407,300720
2011-12-277167287127191,178,500719
2011-12-26734737722723897,500723
2011-12-227357447277441,532,900744
2011-12-217437447227351,722,100735
2011-12-207597627387411,352,600741
2011-12-197587677507531,722,400753
2011-12-167647707537662,112,100766
2011-12-157727757607641,435,200764
2011-12-14772780772773744,900773
2011-12-137757837677771,739,800777
2011-12-127847857707731,145,000773
2011-12-097717857707732,310,500773
2011-12-087857877737782,110,800778
2011-12-077808007758001,818,200800
2011-12-067817917787781,155,900778
2011-12-057887897807851,014,500785
2011-12-02792793781784947,700784
2011-12-018008027877911,155,400791
2011-11-307988107847932,053,800793
2011-11-297977987827911,108,000791
2011-11-28803814791791989,700791
2011-11-258008107968021,298,200802
2011-11-24811816799801788,400801
2011-11-228088248048191,052,100819
2011-11-217878147878081,006,200808
2011-11-188098097957991,001,500799
2011-11-177898087868071,289,100807
2011-11-167978037867881,159,200788
2011-11-15801810793793966,900793
2011-11-14799811795809893,100809
2011-11-11802814797797831,600797
2011-11-107988147938101,076,500810
2011-11-098048248038231,361,400823
2011-11-088208247917951,210,500795
2011-11-078258338178231,041,700823
2011-11-048378458178201,822,000820
2011-11-028528578338361,225,400836
2011-11-018818858588631,387,300863
2011-10-318538828318693,210,000869
2011-10-28950956928928918,900928
2011-10-27928953922935810,300935
2011-10-26950953927941906,000941
2011-10-25974982950950971,100950
2011-10-249801,004980983708,600983
2011-10-219659959559951,665,500995
2011-10-209459849389801,160,000980
2011-10-19954969946953921,600953
2011-10-189509679389421,074,100942
2011-10-179609629389551,055,000955
2011-10-149759789409421,504,500942
2011-10-131,0021,005982984784,300984
2011-10-121,0201,0211,0031,0081,146,7001,008
2011-10-111,0271,0371,0171,032883,4001,032
2011-10-071,0441,0671,0221,023629,3001,023
2011-10-061,0241,0711,0201,042961,0001,042
2011-10-051,0661,0671,0041,0161,104,1001,016
2011-10-041,0661,0661,0381,051876,5001,051
2011-10-031,0701,0841,0411,0791,209,8001,079
2011-09-301,0881,0901,0711,0801,444,3001,080
2011-09-291,0951,1091,0571,0832,019,6001,083
2011-09-281,0431,0941,0431,0942,166,4001,094
2011-09-271,0351,0751,0331,0721,924,3001,072
2011-09-261,0281,0441,0101,0261,711,4001,026
2011-09-221,0151,0321,0041,028979,9001,028
2011-09-211,0161,0341,0131,014785,9001,014
2011-09-201,0361,0421,0081,0161,163,3001,016
2011-09-161,0511,0541,0211,021921,0001,021
2011-09-151,0421,0571,0311,049990,7001,049
2011-09-141,0401,0421,0151,0371,118,7001,037
2011-09-131,0601,0601,0331,0351,062,7001,035
2011-09-121,0401,0531,0301,0411,395,0001,041
2011-09-091,0431,0591,0411,0571,894,4001,057
2011-09-081,0171,0401,0151,0381,559,8001,038
2011-09-071,0181,0219991,0101,594,8001,010
2011-09-061,0101,0431,0051,0112,016,1001,011
2011-09-059961,0189961,006871,5001,006
2011-09-021,0061,0179921,0081,154,6001,008
2011-09-011,0151,0201,0011,004827,2001,004
2011-08-311,0131,0241,0021,0121,336,7001,012
2011-08-301,0451,0491,0121,0121,269,6001,012
2011-08-291,0521,0631,0201,0341,780,0001,034
2011-08-261,0301,0501,0151,0401,037,1001,040
2011-08-251,0591,0691,0151,0201,272,5001,020
2011-08-241,0691,0731,0441,0501,007,8001,050
2011-08-231,0401,0671,0371,0591,319,5001,059
2011-08-221,0191,0401,0141,0321,258,9001,032
2011-08-199971,0259961,0251,034,2001,025
2011-08-181,0301,0311,0051,0131,179,9001,013
2011-08-179851,0069731,005992,8001,005
2011-08-161,0151,0159789851,186,200985
2011-08-151,0161,0199861,004851,0001,004
2011-08-121,0331,0349931,0111,332,2001,011
2011-08-119721,0289601,0262,347,8001,026
2011-08-109409939259872,685,100987
2011-08-098919218589202,494,200920
2011-08-089459489079171,523,100917
2011-08-059509649379601,529,400960
2011-08-049729969669751,278,100975
2011-08-039769919689721,201,400972
2011-08-021,0001,0079859911,467,200991
2011-08-019961,0209911,0121,163,5001,012
2011-07-291,0151,0259959961,221,100996
2011-07-281,0001,0469921,0282,120,1001,028
2011-07-271,0501,0511,0121,0191,692,9001,019
2011-07-261,0821,0821,0651,069894,1001,069
2011-07-251,0951,0951,0711,0831,101,7001,083
2011-07-221,1291,1301,0871,0951,879,6001,095
2011-07-211,1101,1271,1001,1141,727,8001,114
2011-07-201,1041,1081,0891,1051,237,3001,105
2011-07-191,0941,0971,0701,0761,366,0001,076
2011-07-151,1061,1081,0911,0951,074,4001,095
2011-07-141,1091,1151,0971,1001,210,1001,100
2011-07-131,1101,1281,1041,1101,901,4001,110
2011-07-121,1111,1201,0961,1202,067,6001,120
2011-07-111,1171,1361,1141,1212,149,6001,121
2011-07-081,0891,1261,0881,1143,578,3001,114
2011-07-071,1401,1461,0791,0865,687,5001,086
2011-07-061,1931,2101,1641,1862,768,8001,186
2011-07-051,2201,2241,1901,2062,385,9001,206
2011-07-041,1751,2211,1741,2144,083,2001,214
2011-07-011,1811,1881,1631,1732,711,6001,173
2011-06-301,1641,1861,1541,1614,076,0001,161
2011-06-291,1031,1411,1001,1413,914,1001,141
2011-06-281,0741,0871,0661,0732,045,6001,073
2011-06-271,0801,0881,0611,0642,034,5001,064
2011-06-241,0681,0971,0501,0753,300,0001,075
2011-06-231,0601,0711,0481,0602,819,2001,060
2011-06-221,0821,1001,0591,0754,474,5001,075
2011-06-211,0381,0941,0311,0936,606,9001,093
2011-06-201,0001,0609931,0589,058,3001,058
2011-06-179189609129607,260,500960
2011-06-169069389029215,617,600921
2011-06-1592195587392112,618,700921
2011-06-1481491981090610,302,700906
2011-06-137928037797993,774,000799
2011-06-108278287938044,875,800804
2011-06-098208297638129,824,800812
2011-06-088618628218383,690,600838
2011-06-078948998658704,603,300870
2011-06-069159178808825,729,400882
2011-06-039279389179192,948,300919
2011-06-029279509119404,230,500940
2011-06-019479569279272,280,800927
2011-05-319279529219524,637,800952
2011-05-309419499299352,174,400935
2011-05-279409489339402,286,000940
2011-05-269449549359452,466,800945
2011-05-259569629389432,964,100943
2011-05-249389559189414,766,900941
2011-05-239309749239376,803,600937
2011-05-209769789179347,554,500934
2011-05-191,0251,0389919913,824,800991
2011-05-181,0231,0631,0221,0243,201,3001,024
2011-05-171,0571,0761,0221,0284,507,2001,028
2011-05-161,0991,1061,0601,0603,143,0001,060
2011-05-131,2001,2031,1131,1203,380,0001,120
2011-05-121,2311,2311,2021,2031,939,7001,203
2011-05-111,2211,2331,2011,2121,673,2001,212
2011-05-101,2191,2401,2111,2221,408,8001,222
2011-05-091,2311,2311,2021,2051,533,2001,205
2011-05-061,2091,2561,2071,2312,041,6001,231
2011-05-021,2211,2391,1971,2111,608,7001,211
2011-04-281,1591,1981,1591,1912,879,8001,191
2011-04-271,1891,1981,1541,1623,031,3001,162
2011-04-261,2021,2131,1861,1882,659,6001,188
2011-04-251,2271,2581,2151,2281,921,4001,228
2011-04-221,2501,2541,2281,2401,747,6001,240
2011-04-211,2911,2971,2761,2781,151,0001,278
2011-04-201,2981,3021,2811,2891,599,6001,289
2011-04-191,2831,2971,2631,2792,201,5001,279
2011-04-181,3061,3161,2901,2902,082,2001,290
2011-04-151,3121,3321,3001,3191,761,5001,319
2011-04-141,3271,3341,3081,3201,942,4001,320
2011-04-131,3511,3521,3171,3262,795,3001,326
2011-04-121,3681,3891,3501,3584,134,2001,358
2011-04-111,3701,4331,3691,4104,293,7001,410
2011-04-081,2751,3481,2721,3404,784,0001,340
2011-04-071,2991,3501,2981,3303,318,9001,330
2011-04-061,3111,3321,2821,2983,101,9001,298
2011-04-051,3271,3631,3061,3212,771,7001,321
2011-04-041,3221,3541,3051,3312,571,7001,331
2011-04-011,3921,3981,3201,3523,470,1001,352
2011-03-311,4321,4331,3901,4052,573,4001,405
2011-03-301,4581,4581,3861,4353,218,3001,435
2011-03-291,4371,4861,3961,4653,404,6001,465
2011-03-281,4911,5201,4751,4972,567,9001,497
2011-03-251,5101,5451,4601,5062,914,7001,506
2011-03-241,5831,5851,5081,5142,859,5001,514
2011-03-231,6011,6271,5601,5942,761,4001,594
2011-03-221,5511,6461,5411,6303,364,5001,630
2011-03-181,5161,5481,4251,4913,600,4001,491
2011-03-171,3811,5371,3781,4994,682,6001,499
2011-03-161,1261,4171,1261,3879,489,2001,387
2011-03-151,1861,1861,1861,186999,3001,186
2011-03-141,4861,4861,4861,4861,009,7001,486
2011-03-111,8981,9001,8851,8861,688,0001,886
2011-03-101,8981,9011,8881,900776,2001,900
2011-03-091,8931,9051,8931,898841,0001,898
2011-03-081,8971,9101,8941,894694,3001,894
2011-03-071,8961,9031,8881,900699,2001,900
2011-03-041,9001,9011,8861,895800,1001,895
2011-03-031,8861,9011,8801,890653,5001,890
2011-03-021,9021,9061,8871,8901,041,0001,890
2011-03-011,9101,9261,8951,902974,4001,902
2011-02-281,8991,9181,8891,9031,018,7001,903
2011-02-251,8821,9071,8721,8981,251,0001,898
2011-02-241,9221,9261,8991,901872,9001,901
2011-02-231,9281,9461,9231,9271,360,4001,927
2011-02-221,9201,9351,9191,9301,261,2001,930
2011-02-211,9221,9301,9201,920411,7001,920
2011-02-181,9261,9381,9151,922807,0001,922
2011-02-171,8771,9201,8721,9181,320,1001,918
2011-02-161,8741,8791,8691,874646,5001,874
2011-02-151,8701,8741,8661,874529,0001,874
2011-02-141,8651,8741,8631,866750,3001,866
2011-02-101,8571,8701,8541,866581,1001,866
2011-02-091,8461,8591,8461,857719,0001,857
2011-02-081,8511,8531,8451,845592,2001,845
2011-02-071,8441,8511,8371,851887,7001,851
2011-02-041,8401,8501,8371,837814,0001,837
2011-02-031,8281,8341,8231,834474,5001,834
2011-02-021,8291,8421,8261,828900,1001,828
2011-02-011,8231,8261,8201,823829,2001,823
2011-01-311,8201,8351,8201,8251,183,2001,825
2011-01-281,8431,8461,8211,8211,123,5001,821
2011-01-271,8401,8571,8391,844839,1001,844
2011-01-261,8551,8581,8391,839630,4001,839
2011-01-251,8431,8591,8391,8511,079,9001,851
2011-01-241,8431,8511,8321,8411,044,7001,841
2011-01-211,8361,8521,8311,8441,395,1001,844
2011-01-201,8301,8341,8261,832754,0001,832
2011-01-191,8321,8341,8281,831500,3001,831
2011-01-181,8261,8331,8251,828621,1001,828
2011-01-171,8271,8311,8241,826795,1001,826
2011-01-141,8301,8311,8231,826719,9001,826
2011-01-131,8271,8311,8231,828594,5001,828
2011-01-121,8231,8261,8201,824640,8001,824
2011-01-111,8241,8241,8171,820613,4001,820
2011-01-071,8241,8251,8171,821611,7001,821
2011-01-061,8201,8261,8171,822567,7001,822
2011-01-051,8201,8201,8141,820460,0001,820
2011-01-041,8211,8221,8111,817612,9001,817

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