9506 東北電力(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	818	820	797	803	3,129,800	803
2012-12-27	830	841	820	822	3,185,400	822
2012-12-26	843	855	828	830	2,696,400	830
2012-12-25	842	873	837	850	3,131,800	850
2012-12-21	826	842	809	835	6,501,300	835
2012-12-20	819	853	805	842	6,474,500	842
2012-12-19	813	822	791	818	4,914,200	818
2012-12-18	856	863	793	798	8,325,100	798
2012-12-17	753	889	739	857	14,938,500	857
2012-12-14	724	750	722	744	5,521,700	744
2012-12-13	755	757	741	745	2,382,600	745
2012-12-12	756	760	734	750	4,157,200	750
2012-12-11	717	748	707	742	5,180,700	742
2012-12-10	774	779	742	747	3,972,400	747
2012-12-07	737	765	735	760	3,665,300	760
2012-12-06	729	754	727	741	3,419,500	741
2012-12-05	722	731	719	721	2,616,200	721
2012-12-04	717	737	717	724	3,391,400	724
2012-12-03	750	753	711	717	4,408,000	717
2012-11-30	750	756	743	747	3,337,100	747
2012-11-29	742	759	741	749	3,087,500	749
2012-11-28	764	775	736	736	3,907,100	736
2012-11-27	779	790	743	768	5,216,700	768
2012-11-26	762	789	754	781	4,217,300	781
2012-11-22	770	773	746	752	3,808,500	752
2012-11-21	779	779	750	765	4,035,300	765
2012-11-20	780	786	737	768	5,493,000	768
2012-11-19	731	775	731	771	5,762,500	771
2012-11-16	691	726	679	718	6,645,700	718
2012-11-15	634	681	625	681	5,231,800	681
2012-11-14	633	634	620	622	1,793,100	622
2012-11-13	616	635	616	626	3,688,200	626
2012-11-12	623	638	616	616	2,491,600	616
2012-11-09	642	650	621	629	3,131,600	629
2012-11-08	621	661	620	648	4,648,800	648
2012-11-07	593	645	585	641	5,632,300	641
2012-11-06	555	610	546	595	6,251,000	595
2012-11-05	578	579	550	560	3,058,200	560
2012-11-02	582	587	570	587	2,565,300	587
2012-11-01	593	596	576	580	2,839,800	580
2012-10-31	585	592	574	588	2,421,900	588
2012-10-30	600	613	583	584	3,290,300	584
2012-10-29	570	593	563	591	5,162,100	591
2012-10-26	590	608	549	554	5,439,300	554
2012-10-25	575	595	565	590	4,648,900	590
2012-10-24	614	647	563	569	7,311,000	569
2012-10-23	698	698	610	616	4,052,500	616
2012-10-22	704	723	694	694	2,997,000	694
2012-10-19	678	699	678	698	2,389,500	698
2012-10-18	668	685	665	678	2,018,500	678
2012-10-17	649	667	641	659	1,778,700	659
2012-10-16	642	657	629	647	2,456,700	647
2012-10-15	629	645	628	640	2,147,800	640
2012-10-12	633	643	616	632	2,692,200	632
2012-10-11	624	664	621	643	3,196,800	643
2012-10-10	620	642	615	628	2,342,900	628
2012-10-09	659	671	620	625	2,889,700	625
2012-10-05	655	669	650	666	2,290,300	666
2012-10-04	681	688	644	656	3,070,900	656
2012-10-03	673	681	660	680	3,767,900	680
2012-10-02	666	681	654	675	3,700,500	675
2012-10-01	631	671	620	669	3,882,400	669
2012-09-28	628	644	618	628	3,483,900	628
2012-09-27	604	640	601	629	3,999,700	629
2012-09-26	589	608	587	604	2,977,800	604
2012-09-25	588	595	578	594	4,308,600	594
2012-09-24	574	595	570	594	3,705,400	594
2012-09-21	550	587	533	584	6,148,300	584
2012-09-20	564	570	546	552	3,911,600	552
2012-09-19	550	577	545	568	4,957,700	568
2012-09-18	508	542	508	535	3,557,400	535
2012-09-14	491	514	487	513	3,542,300	513
2012-09-13	480	499	469	499	3,591,700	499
2012-09-12	484	490	451	468	4,146,500	468
2012-09-11	500	505	478	479	3,537,200	479
2012-09-10	514	523	499	505	4,363,600	505
2012-09-07	514	516	485	511	5,045,800	511
2012-09-06	530	534	507	513	3,070,300	513
2012-09-05	532	542	520	526	3,240,500	526
2012-09-04	531	543	522	526	2,766,300	526
2012-09-03	549	551	531	534	2,499,900	534
2012-08-31	548	561	546	547	3,024,600	547
2012-08-30	550	561	535	547	2,518,200	547
2012-08-29	544	571	532	562	3,066,100	562
2012-08-28	585	585	545	548	3,344,600	548
2012-08-27	586	603	568	580	4,279,600	580
2012-08-24	561	599	558	589	4,829,800	589
2012-08-23	552	558	547	555	1,316,500	555
2012-08-22	555	563	553	555	2,016,800	555
2012-08-21	562	563	552	555	1,864,300	555
2012-08-20	576	577	562	564	1,784,700	564
2012-08-17	566	569	553	566	2,317,600	566
2012-08-16	562	569	543	565	3,000,900	565
2012-08-15	588	598	559	563	3,036,900	563
2012-08-14	562	585	557	585	3,822,000	585
2012-08-13	550	568	545	554	3,127,800	554
2012-08-10	564	577	545	552	2,338,200	552
2012-08-09	547	579	546	568	4,707,800	568
2012-08-08	553	587	535	557	8,357,900	557
2012-08-07	484	554	479	548	4,993,800	548
2012-08-06	483	495	473	489	3,014,200	489
2012-08-03	481	497	460	484	4,062,300	484
2012-08-02	477	507	477	489	3,471,200	489
2012-08-01	497	500	474	481	2,838,400	481
2012-07-31	473	510	469	506	6,600,600	506
2012-07-30	520	523	462	474	4,159,200	474
2012-07-27	560	563	536	544	2,027,000	544
2012-07-26	540	559	536	546	3,312,500	546
2012-07-25	574	584	545	546	2,759,400	546
2012-07-24	600	610	580	581	1,556,400	581
2012-07-23	620	629	596	596	1,684,600	596
2012-07-20	654	658	618	625	2,055,100	625
2012-07-19	661	679	647	655	2,556,900	655
2012-07-18	678	679	646	658	2,767,200	658
2012-07-17	716	719	676	680	2,113,300	680
2012-07-13	752	763	725	727	1,302,800	727
2012-07-12	751	765	748	759	1,270,200	759
2012-07-11	762	766	743	751	1,061,500	751
2012-07-10	770	778	764	764	1,300,900	764
2012-07-09	757	774	753	766	976,700	766
2012-07-06	767	778	760	769	1,395,900	769
2012-07-05	777	783	763	766	843,100	766
2012-07-04	786	792	779	780	824,500	780
2012-07-03	781	798	780	787	1,148,700	787
2012-07-02	802	809	769	778	1,255,400	778
2012-06-29	783	806	777	799	1,714,400	799
2012-06-28	790	825	785	791	2,216,800	791
2012-06-27	760	771	757	771	873,700	771
2012-06-26	749	764	746	758	1,405,900	758
2012-06-25	765	768	748	748	769,900	748
2012-06-22	768	776	752	765	1,303,700	765
2012-06-21	772	788	758	765	1,669,400	765
2012-06-20	774	787	771	781	1,367,700	781
2012-06-19	770	781	759	763	1,327,100	763
2012-06-18	770	787	758	769	1,264,700	769
2012-06-15	726	768	726	768	2,046,900	768
2012-06-14	730	740	717	730	1,336,300	730
2012-06-13	731	750	726	742	1,244,100	742
2012-06-12	728	748	720	731	2,367,900	731
2012-06-11	712	742	712	727	2,971,800	727
2012-06-08	697	704	676	688	2,086,200	688
2012-06-07	684	693	671	693	1,852,800	693
2012-06-06	699	699	676	681	1,730,900	681
2012-06-05	690	701	681	697	1,253,500	697
2012-06-04	678	692	674	691	1,276,200	691
2012-06-01	703	708	680	688	1,451,400	688
2012-05-31	702	750	702	720	3,319,700	720
2012-05-30	687	706	687	702	1,372,300	702
2012-05-29	700	700	681	693	1,275,700	693
2012-05-28	710	711	696	704	1,132,500	704
2012-05-25	711	724	704	709	1,195,300	709
2012-05-24	698	723	695	710	1,466,700	710
2012-05-23	705	725	700	700	1,771,700	700
2012-05-22	740	743	709	710	1,485,400	710
2012-05-21	702	739	702	729	1,501,200	729
2012-05-18	744	744	711	715	2,210,500	715
2012-05-17	742	751	717	751	1,548,000	751
2012-05-16	745	750	725	743	1,686,800	743
2012-05-15	774	784	748	751	1,342,100	751
2012-05-14	750	798	749	789	1,616,400	789
2012-05-11	779	785	755	755	1,603,000	755
2012-05-10	747	814	745	785	2,488,800	785
2012-05-09	755	763	741	742	1,986,800	742
2012-05-08	771	785	755	768	1,446,700	768
2012-05-07	780	786	764	779	1,666,500	779
2012-05-02	818	819	800	804	971,200	804
2012-05-01	843	845	817	821	1,190,400	821
2012-04-27	835	852	826	839	1,059,200	839
2012-04-26	856	864	835	836	1,395,300	836
2012-04-25	866	868	852	857	794,100	857
2012-04-24	850	867	838	862	1,463,400	862
2012-04-23	878	881	844	852	1,259,100	852
2012-04-20	889	903	876	877	795,700	877
2012-04-19	900	900	885	890	1,000,500	890
2012-04-18	903	914	892	896	1,114,500	896
2012-04-17	894	910	880	902	1,376,200	902
2012-04-16	892	916	891	897	1,785,700	897
2012-04-13	896	902	882	900	1,170,700	900
2012-04-12	913	923	893	896	1,507,300	896
2012-04-11	935	947	911	917	2,197,800	917
2012-04-10	935	952	922	948	1,778,400	948
2012-04-09	949	964	926	926	1,226,100	926
2012-04-06	941	974	938	959	1,697,000	959
2012-04-05	923	952	920	942	1,580,500	942
2012-04-04	940	951	918	918	1,451,800	918
2012-04-03	930	948	919	940	1,347,200	940
2012-04-02	947	948	923	935	1,280,600	935
2012-03-30	965	966	937	944	1,354,000	944
2012-03-29	941	962	937	962	1,746,200	962
2012-03-28	956	958	931	940	1,382,600	940
2012-03-27	947	972	945	968	2,209,300	968
2012-03-26	953	964	927	927	1,461,100	927
2012-03-23	955	983	954	960	1,448,100	960
2012-03-22	954	982	950	964	1,590,500	964
2012-03-21	953	961	928	954	2,212,600	954
2012-03-19	1,000	1,000	959	962	2,380,000	962
2012-03-16	986	1,005	981	1,005	2,128,600	1,005
2012-03-15	982	994	973	988	1,514,500	988
2012-03-14	988	991	981	982	1,400,100	982
2012-03-13	977	993	976	980	1,290,200	980
2012-03-12	989	994	976	976	1,488,900	976
2012-03-09	1,000	1,000	991	994	1,665,700	994
2012-03-08	984	999	980	991	1,050,300	991
2012-03-07	978	992	972	983	1,472,800	983
2012-03-06	974	1,002	972	993	2,097,100	993
2012-03-05	1,004	1,007	969	976	2,682,100	976
2012-03-02	968	1,006	966	998	3,070,700	998
2012-03-01	971	973	947	955	1,847,300	955
2012-02-29	964	984	952	956	3,725,800	956
2012-02-28	926	956	911	949	4,328,400	949
2012-02-27	912	937	885	920	2,936,100	920
2012-02-24	924	930	919	924	2,234,700	924
2012-02-23	940	941	913	924	2,945,600	924
2012-02-22	932	949	923	940	3,058,500	940
2012-02-21	957	959	918	924	2,444,000	924
2012-02-20	945	958	932	952	3,385,400	952
2012-02-17	940	949	924	931	2,050,300	931
2012-02-16	928	948	924	942	2,542,600	942
2012-02-15	915	937	907	927	3,797,900	927
2012-02-14	895	924	895	915	3,154,900	915
2012-02-13	901	935	893	906	5,674,500	906
2012-02-10	831	930	816	920	12,381,500	920
2012-02-09	747	849	746	843	7,241,400	843
2012-02-08	746	755	737	745	1,454,900	745
2012-02-07	717	750	716	750	2,558,600	750
2012-02-06	708	717	702	712	1,743,600	712
2012-02-03	700	716	699	711	2,186,700	711
2012-02-02	705	710	693	696	2,438,400	696
2012-02-01	726	728	694	700	4,059,200	700
2012-01-31	758	760	715	719	4,576,700	719
2012-01-30	799	812	747	750	4,350,600	750
2012-01-27	835	844	826	836	1,473,500	836
2012-01-26	825	841	824	834	1,429,700	834
2012-01-25	814	830	810	824	1,320,000	824
2012-01-24	816	819	804	810	996,100	810
2012-01-23	815	819	809	815	1,135,500	815
2012-01-20	801	810	793	806	1,738,400	806
2012-01-19	798	801	778	789	2,013,700	789
2012-01-18	762	804	760	785	3,025,600	785
2012-01-17	750	764	748	764	1,077,200	764
2012-01-16	762	762	740	749	1,107,400	749
2012-01-13	764	775	756	762	1,066,300	762
2012-01-12	765	768	748	765	1,544,200	765
2012-01-11	775	785	759	768	2,777,700	768
2012-01-10	744	782	742	779	2,774,500	779
2012-01-06	749	752	733	744	1,360,000	744
2012-01-05	765	765	748	748	1,254,600	748
2012-01-04	742	770	739	765	2,078,000	765

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