9506 東北電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1671,1861,1671,1831,105,6001,183
2013-12-271,1451,1631,1401,161920,6001,161
2013-12-261,1141,1411,1131,139787,2001,139
2013-12-251,1111,1241,0951,115981,8001,115
2013-12-241,1441,1481,1201,124927,7001,124
2013-12-201,1421,1521,1381,1451,368,8001,145
2013-12-191,1271,1491,1241,1471,677,9001,147
2013-12-181,1081,1251,1041,1251,495,4001,125
2013-12-171,0851,1081,0841,1031,194,4001,103
2013-12-161,0871,0991,0741,080947,1001,080
2013-12-131,0991,1041,0851,0872,663,8001,087
2013-12-121,1221,1261,1011,1041,108,0001,104
2013-12-111,1311,1311,1151,1211,086,6001,121
2013-12-101,1351,1421,1261,1401,023,8001,140
2013-12-091,1371,1371,1181,1301,075,4001,130
2013-12-061,1131,1361,1131,1351,106,2001,135
2013-12-051,1301,1331,1131,1171,034,6001,117
2013-12-041,1321,1471,1291,1331,286,7001,133
2013-12-031,1471,1491,1331,134949,2001,134
2013-12-021,1411,1481,1341,146927,2001,146
2013-11-291,1351,1411,1251,129884,4001,129
2013-11-281,1471,1521,1341,140723,7001,140
2013-11-271,1471,1561,1381,138937,7001,138
2013-11-261,1591,1641,1501,151901,3001,151
2013-11-251,1501,1701,1501,1621,142,0001,162
2013-11-221,1861,1871,1481,1522,212,7001,152
2013-11-211,1991,2091,1851,1911,360,9001,191
2013-11-201,1991,2131,1851,1921,492,2001,192
2013-11-191,1811,1971,1781,1921,101,5001,192
2013-11-181,1821,1901,1741,1851,144,2001,185
2013-11-151,1431,1761,1391,1762,041,1001,176
2013-11-141,1151,1351,1111,1301,328,5001,130
2013-11-131,1051,1191,1001,103821,2001,103
2013-11-121,0861,1111,0841,1031,095,1001,103
2013-11-111,1381,1401,0871,0911,529,1001,091
2013-11-081,1031,1321,1011,1291,439,9001,129
2013-11-071,1371,1371,1081,109931,1001,109
2013-11-061,1151,1391,1101,133956,6001,133
2013-11-051,1591,1621,1111,1191,250,8001,119
2013-11-011,1821,1891,1421,1441,309,6001,144
2013-10-311,1941,1961,1651,1851,167,6001,185
2013-10-301,1991,1991,1821,1941,152,5001,194
2013-10-291,1871,1981,1801,187731,0001,187
2013-10-281,1741,1881,1631,184849,8001,184
2013-10-251,2121,2121,1661,1661,500,2001,166
2013-10-241,2131,2191,1971,2091,022,0001,209
2013-10-231,2481,2631,2211,222935,2001,222
2013-10-221,2691,2691,2401,248874,9001,248
2013-10-211,2701,2821,2621,268630,0001,268
2013-10-181,2691,2761,2621,273822,7001,273
2013-10-171,2741,2881,2551,2681,323,6001,268
2013-10-161,2731,2851,2541,260928,2001,260
2013-10-151,2621,2801,2621,275908,4001,275
2013-10-111,2681,2751,2501,2541,248,4001,254
2013-10-101,2401,2651,2301,2601,563,3001,260
2013-10-091,2001,2541,2001,2431,598,6001,243
2013-10-081,1831,2271,1831,2201,492,3001,220
2013-10-071,2301,2301,1651,1821,417,3001,182
2013-10-041,2181,2521,2091,2411,853,0001,241
2013-10-031,2181,2581,2121,2372,798,6001,237
2013-10-021,2111,2241,2031,2161,920,1001,216
2013-10-011,2131,2221,1941,1961,365,3001,196
2013-09-301,1811,2271,1791,2061,829,4001,206
2013-09-271,1711,2121,1691,1962,463,7001,196
2013-09-261,1231,1521,1141,1521,126,9001,152
2013-09-251,1211,1351,1151,1201,528,2001,120
2013-09-241,1351,1421,1161,1271,364,3001,127
2013-09-201,1621,1691,1471,154827,5001,154
2013-09-191,1461,1601,1311,1601,033,1001,160
2013-09-181,1571,1581,1251,1341,400,8001,134
2013-09-171,1501,1511,1291,1331,124,1001,133
2013-09-131,1501,1681,1231,1482,934,0001,148
2013-09-121,1521,1651,1241,1391,246,4001,139
2013-09-111,1541,1691,1431,1582,493,9001,158
2013-09-101,1591,1661,1341,1391,470,2001,139
2013-09-091,1601,1791,1391,1471,350,9001,147
2013-09-061,1361,1491,1231,1391,691,0001,139
2013-09-051,1321,1381,1211,1381,667,8001,138
2013-09-041,1141,1301,0931,1231,110,2001,123
2013-09-031,1261,1541,1141,1321,328,4001,132
2013-09-021,0761,0941,0511,0861,140,2001,086
2013-08-301,0791,1171,0691,0792,111,6001,079
2013-08-291,0871,0971,0521,0662,177,7001,066
2013-08-281,1251,1391,0801,0871,845,2001,087
2013-08-271,1171,1751,1111,1611,834,3001,161
2013-08-261,1501,1511,1131,1161,648,3001,116
2013-08-231,1341,1451,1111,1261,851,8001,126
2013-08-221,1111,1421,1011,1021,502,3001,102
2013-08-211,1311,1351,0781,1041,484,6001,104
2013-08-201,1431,1831,1311,1311,239,6001,131
2013-08-191,1531,1571,1311,142918,1001,142
2013-08-161,1741,1791,1531,1561,322,8001,156
2013-08-151,1871,1971,1771,1851,266,9001,185
2013-08-141,2101,2221,1701,2032,462,4001,203
2013-08-131,2061,2141,1881,2141,139,0001,214
2013-08-121,1961,2321,1921,2051,222,5001,205
2013-08-091,2101,2331,1901,2081,385,7001,208
2013-08-081,2101,2501,2011,2091,328,0001,209
2013-08-071,2451,2701,2191,2211,337,6001,221
2013-08-061,2171,2741,2171,2721,259,9001,272
2013-08-051,2361,2531,2241,236882,0001,236
2013-08-021,2321,2691,2321,2601,512,9001,260
2013-08-011,1641,2311,1641,2301,326,5001,230
2013-07-311,1581,1601,1271,1461,495,7001,146
2013-07-301,1271,2001,1261,1881,438,8001,188
2013-07-291,2001,2001,1341,1411,222,3001,141
2013-07-261,2141,2391,2061,2061,117,2001,206
2013-07-251,2951,3011,2111,2162,006,1001,216
2013-07-241,2801,3071,2801,3051,457,6001,305
2013-07-231,2871,2961,2711,290975,4001,290
2013-07-221,2981,3071,2711,2981,083,9001,298
2013-07-191,2911,3081,2521,2921,799,4001,292
2013-07-181,3131,3141,2871,2901,417,5001,290
2013-07-171,2941,3131,2841,3071,321,3001,307
2013-07-161,2871,3141,2831,2941,370,9001,294
2013-07-121,2981,2991,2831,285965,5001,285
2013-07-111,2721,2961,2671,2931,392,8001,293
2013-07-101,2991,3051,2771,2951,589,6001,295
2013-07-091,2811,3071,2811,3001,412,5001,300
2013-07-081,2981,3121,2661,2661,578,8001,266
2013-07-051,2851,2931,2641,2821,184,4001,282
2013-07-041,2401,2891,2401,2571,550,1001,257
2013-07-031,2651,2661,2411,2451,176,4001,245
2013-07-021,2391,2841,2221,2782,092,9001,278
2013-07-011,2341,2431,2061,2192,209,6001,219
2013-06-281,2501,2721,2341,2392,149,5001,239
2013-06-271,2091,2401,1951,2381,234,7001,238
2013-06-261,2161,2211,1641,1931,890,6001,193
2013-06-251,2501,2651,1791,2012,123,8001,201
2013-06-241,2961,3091,2331,2351,511,9001,235
2013-06-211,2321,2841,2001,2761,756,1001,276
2013-06-201,2601,2871,2301,2692,166,5001,269
2013-06-191,2951,3301,2381,2823,374,0001,282
2013-06-181,2201,2851,2151,2663,380,0001,266
2013-06-171,1481,2201,1381,2203,497,8001,220
2013-06-141,1391,1701,1191,1483,470,0001,148
2013-06-131,1321,1601,0921,1022,451,6001,102
2013-06-121,0701,1561,0581,1462,331,4001,146
2013-06-111,1481,1581,0931,0971,934,7001,097
2013-06-101,1201,1781,1031,1662,802,8001,166
2013-06-071,0421,1001,0301,0762,593,9001,076
2013-06-061,0601,1271,0371,0623,062,7001,062
2013-06-051,2071,2171,0921,0983,701,8001,098
2013-06-041,1721,2141,1471,2083,112,0001,208
2013-06-031,1741,2291,1271,1994,488,1001,199
2013-05-311,2211,2501,1741,1997,056,3001,199
2013-05-301,1821,2741,1711,1996,914,4001,199
2013-05-291,1241,2821,1011,2717,923,5001,271
2013-05-281,0831,1261,0271,0465,986,1001,046
2013-05-271,1301,1451,0951,0952,900,7001,095
2013-05-241,1481,2171,1211,1724,979,0001,172
2013-05-231,2531,2771,1131,1185,198,0001,118
2013-05-221,3121,3261,2601,2604,499,7001,260
2013-05-211,3981,4161,3181,3425,242,6001,342
2013-05-201,3691,4071,3311,3744,157,3001,374
2013-05-171,3561,3961,3251,3292,848,7001,329
2013-05-161,4101,4221,3241,3534,262,2001,353
2013-05-151,3351,4341,3021,3506,462,1001,350
2013-05-141,2021,4541,1981,33810,033,7001,338
2013-05-131,2191,2271,1891,1932,974,3001,193
2013-05-101,2141,2371,1981,2172,179,4001,217
2013-05-091,2251,2251,1821,1901,958,0001,190
2013-05-081,1701,2301,1671,2264,164,4001,226
2013-05-071,1401,1631,1271,1573,391,2001,157
2013-05-021,0801,1311,0631,1154,981,0001,115
2013-05-011,0381,0921,0111,0814,968,1001,081
2013-04-301,0101,0621,0081,0423,951,6001,042
2013-04-261,0001,0249911,0112,261,7001,011
2013-04-251,0241,0301,0061,0061,316,3001,006
2013-04-241,0411,0459981,0202,325,0001,020
2013-04-231,0071,0459921,0111,977,3001,011
2013-04-221,0401,0751,0071,0123,152,2001,012
2013-04-199821,0149771,0052,848,8001,005
2013-04-181,0111,0229879903,664,900990
2013-04-171,0701,1079941,0135,651,7001,013
2013-04-161,0411,0839971,0427,391,7001,042
2013-04-159951,1409651,05614,946,1001,056
2013-04-128841,03387699512,627,800995
2013-04-118218838218836,764,600883
2013-04-107658167608136,602,800813
2013-04-097647677477652,742,200765
2013-04-087367587217564,689,300756
2013-04-057387627237274,396,800727
2013-04-047557757227374,390,400737
2013-04-037377707157634,475,900763
2013-04-027727807367383,367,700738
2013-04-017647737497592,318,000759
2013-03-297497617417603,258,900760
2013-03-287227577207484,461,200748
2013-03-276937156937143,498,600714
2013-03-266836946816901,962,500690
2013-03-256966966806802,112,400680
2013-03-226987086906902,118,500690
2013-03-216887136886992,775,300699
2013-03-196776856686802,405,900680
2013-03-186696736626681,867,300668
2013-03-156726816616813,129,900681
2013-03-146786796626671,806,600667
2013-03-136826896646772,067,500677
2013-03-126997056906901,592,300690
2013-03-117057106997061,484,900706
2013-03-087057076977052,620,100705
2013-03-077097117017071,005,800707
2013-03-067117127027091,676,500709
2013-03-057217247107141,695,100714
2013-03-04726729720723886,800723
2013-03-017247337167271,564,600727
2013-02-287097197077171,582,600717
2013-02-277057307037102,591,200710
2013-02-267127197017081,201,900708
2013-02-257267287067211,951,300721
2013-02-227187207007152,224,800715
2013-02-217267387127162,742,300716
2013-02-207107257047252,334,100725
2013-02-196987136886992,057,200699
2013-02-187117226887133,771,700713
2013-02-156737266727246,275,200724
2013-02-146626886626712,580,500671
2013-02-136836846516652,220,800665
2013-02-126937026876871,241,600687
2013-02-086997056866881,942,500688
2013-02-077087126986991,989,200699
2013-02-067007136927081,750,400708
2013-02-057177256966971,761,100697
2013-02-047307357157221,488,100722
2013-02-017507607247293,111,800729
2013-01-317387447187443,373,900744
2013-01-307407487327382,053,200738
2013-01-297357647357382,561,500738
2013-01-287497527377411,808,100741
2013-01-257617747467542,720,100754
2013-01-247547557257532,317,900753
2013-01-237707977637643,484,200764
2013-01-227988077607683,904,700768
2013-01-218178207957992,472,400799
2013-01-188248388158213,922,000821
2013-01-178198338098213,090,800821
2013-01-168318388108162,287,200816
2013-01-158268388228291,965,000829
2013-01-118358498178262,749,000826
2013-01-108118507928315,228,100831
2013-01-098088217918162,555,000816
2013-01-088328428158202,560,400820
2013-01-078658658268312,434,200831
2013-01-048308508248503,665,900850

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