9506 東北電力(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,433	1,433	1,406	1,406	553,900	1,406
2014-12-29	1,425	1,438	1,396	1,423	838,300	1,423
2014-12-26	1,388	1,423	1,388	1,418	669,300	1,418
2014-12-25	1,406	1,407	1,384	1,388	859,900	1,388
2014-12-24	1,430	1,433	1,398	1,412	1,397,200	1,412
2014-12-22	1,435	1,444	1,413	1,425	1,353,500	1,425
2014-12-19	1,440	1,460	1,405	1,431	1,892,700	1,431
2014-12-18	1,429	1,438	1,395	1,408	2,065,100	1,408
2014-12-17	1,363	1,390	1,354	1,382	1,559,600	1,382
2014-12-16	1,362	1,379	1,351	1,363	1,377,600	1,363
2014-12-15	1,407	1,422	1,382	1,392	1,389,400	1,392
2014-12-12	1,422	1,449	1,421	1,421	2,362,400	1,421
2014-12-11	1,406	1,423	1,391	1,407	1,790,900	1,407
2014-12-10	1,433	1,459	1,405	1,415	2,095,200	1,415
2014-12-09	1,410	1,428	1,405	1,428	1,388,700	1,428
2014-12-08	1,444	1,460	1,416	1,428	1,624,800	1,428
2014-12-05	1,408	1,426	1,405	1,424	1,317,300	1,424
2014-12-04	1,425	1,437	1,406	1,408	2,019,900	1,408
2014-12-03	1,435	1,438	1,412	1,416	1,486,100	1,416
2014-12-02	1,403	1,438	1,373	1,432	1,957,200	1,432
2014-12-01	1,392	1,432	1,390	1,397	2,014,900	1,397
2014-11-28	1,362	1,383	1,362	1,375	1,582,100	1,375
2014-11-27	1,402	1,412	1,353	1,356	1,727,000	1,356
2014-11-26	1,413	1,440	1,406	1,411	1,220,400	1,411
2014-11-25	1,466	1,467	1,412	1,420	2,273,700	1,420
2014-11-21	1,444	1,450	1,418	1,444	1,526,900	1,444
2014-11-20	1,494	1,495	1,438	1,443	1,537,800	1,443
2014-11-19	1,497	1,515	1,475	1,486	1,678,600	1,486
2014-11-18	1,460	1,491	1,423	1,481	2,878,700	1,481
2014-11-17	1,489	1,491	1,430	1,439	2,147,600	1,439
2014-11-14	1,474	1,493	1,466	1,492	2,291,000	1,492
2014-11-13	1,437	1,457	1,434	1,448	1,824,300	1,448
2014-11-12	1,465	1,477	1,440	1,442	1,904,100	1,442
2014-11-11	1,435	1,464	1,429	1,455	1,892,100	1,455
2014-11-10	1,438	1,442	1,416	1,428	1,339,100	1,428
2014-11-07	1,418	1,449	1,416	1,445	1,861,300	1,445
2014-11-06	1,430	1,444	1,396	1,398	1,850,200	1,398
2014-11-05	1,401	1,434	1,382	1,431	2,852,000	1,431
2014-11-04	1,450	1,459	1,408	1,414	5,650,700	1,414
2014-10-31	1,304	1,430	1,303	1,373	5,422,400	1,373
2014-10-30	1,260	1,295	1,257	1,284	3,265,200	1,284
2014-10-29	1,246	1,258	1,238	1,251	2,392,300	1,251
2014-10-28	1,207	1,246	1,205	1,242	2,911,600	1,242
2014-10-27	1,178	1,208	1,178	1,198	1,808,900	1,198
2014-10-24	1,180	1,186	1,159	1,166	1,006,900	1,166
2014-10-23	1,170	1,173	1,158	1,165	1,003,600	1,165
2014-10-22	1,160	1,174	1,156	1,173	1,281,500	1,173
2014-10-21	1,155	1,163	1,132	1,142	1,462,800	1,142
2014-10-20	1,144	1,159	1,126	1,155	1,578,200	1,155
2014-10-17	1,102	1,121	1,101	1,108	1,895,300	1,108
2014-10-16	1,118	1,118	1,093	1,096	1,805,300	1,096
2014-10-15	1,148	1,164	1,139	1,145	1,523,500	1,145
2014-10-14	1,131	1,146	1,128	1,133	1,473,800	1,133
2014-10-10	1,137	1,158	1,134	1,151	1,511,400	1,151
2014-10-09	1,168	1,180	1,154	1,159	1,537,600	1,159
2014-10-08	1,163	1,179	1,162	1,163	1,425,800	1,163
2014-10-07	1,178	1,204	1,178	1,187	1,375,900	1,187
2014-10-06	1,195	1,205	1,170	1,171	1,529,300	1,171
2014-10-03	1,190	1,204	1,173	1,179	1,367,200	1,179
2014-10-02	1,236	1,246	1,191	1,197	1,877,600	1,197
2014-10-01	1,245	1,255	1,240	1,243	1,590,100	1,243
2014-09-30	1,264	1,264	1,237	1,246	996,100	1,246
2014-09-29	1,254	1,268	1,243	1,267	1,236,400	1,267
2014-09-26	1,237	1,255	1,233	1,253	1,058,700	1,253
2014-09-25	1,238	1,250	1,228	1,250	1,251,800	1,250
2014-09-24	1,211	1,232	1,207	1,232	1,007,700	1,232
2014-09-22	1,238	1,240	1,222	1,224	833,600	1,224
2014-09-19	1,234	1,245	1,221	1,236	1,856,300	1,236
2014-09-18	1,222	1,237	1,218	1,230	1,947,500	1,230
2014-09-17	1,221	1,235	1,203	1,204	1,718,800	1,204
2014-09-16	1,219	1,225	1,209	1,221	1,782,000	1,221
2014-09-12	1,219	1,220	1,191	1,213	2,023,800	1,213
2014-09-11	1,210	1,218	1,202	1,211	1,198,000	1,211
2014-09-10	1,182	1,209	1,181	1,203	1,056,900	1,203
2014-09-09	1,213	1,213	1,175	1,186	1,330,800	1,186
2014-09-08	1,201	1,213	1,195	1,208	1,536,400	1,208
2014-09-05	1,199	1,204	1,186	1,187	992,500	1,187
2014-09-04	1,194	1,200	1,185	1,193	991,300	1,193
2014-09-03	1,187	1,200	1,182	1,200	1,347,300	1,200
2014-09-02	1,157	1,184	1,157	1,174	1,498,200	1,174
2014-09-01	1,143	1,159	1,143	1,157	746,700	1,157
2014-08-29	1,152	1,169	1,147	1,149	1,392,100	1,149
2014-08-28	1,168	1,174	1,151	1,158	1,453,100	1,158
2014-08-27	1,174	1,188	1,169	1,183	1,326,400	1,183
2014-08-26	1,195	1,198	1,166	1,174	800,100	1,174
2014-08-25	1,196	1,202	1,184	1,189	1,236,000	1,189
2014-08-22	1,206	1,207	1,187	1,190	629,800	1,190
2014-08-21	1,196	1,202	1,182	1,200	1,116,300	1,200
2014-08-20	1,218	1,220	1,191	1,192	1,118,100	1,192
2014-08-19	1,189	1,218	1,187	1,209	1,833,000	1,209
2014-08-18	1,179	1,197	1,168	1,176	2,160,400	1,176
2014-08-15	1,157	1,166	1,155	1,166	1,065,000	1,166
2014-08-14	1,142	1,158	1,141	1,152	1,029,900	1,152
2014-08-13	1,137	1,143	1,132	1,142	733,000	1,142
2014-08-12	1,138	1,145	1,133	1,141	789,600	1,141
2014-08-11	1,131	1,137	1,114	1,133	844,900	1,133
2014-08-08	1,134	1,149	1,116	1,116	1,176,700	1,116
2014-08-07	1,134	1,142	1,122	1,137	678,800	1,137
2014-08-06	1,158	1,164	1,122	1,129	967,600	1,129
2014-08-05	1,173	1,188	1,157	1,162	1,717,200	1,162
2014-08-04	1,161	1,172	1,151	1,157	1,023,700	1,157
2014-08-01	1,140	1,188	1,140	1,172	1,931,200	1,172
2014-07-31	1,145	1,154	1,122	1,136	1,134,800	1,136
2014-07-30	1,141	1,148	1,120	1,145	1,237,500	1,145
2014-07-29	1,164	1,172	1,125	1,156	781,700	1,156
2014-07-28	1,163	1,168	1,156	1,160	596,100	1,160
2014-07-25	1,160	1,165	1,155	1,163	713,900	1,163
2014-07-24	1,167	1,168	1,148	1,150	763,900	1,150
2014-07-23	1,179	1,185	1,168	1,170	525,600	1,170
2014-07-22	1,184	1,193	1,176	1,179	572,600	1,179
2014-07-18	1,168	1,177	1,165	1,171	713,100	1,171
2014-07-17	1,202	1,209	1,180	1,186	856,300	1,186
2014-07-16	1,202	1,207	1,188	1,196	1,178,000	1,196
2014-07-15	1,194	1,206	1,190	1,200	824,200	1,200
2014-07-14	1,158	1,189	1,154	1,187	894,000	1,187
2014-07-11	1,162	1,169	1,146	1,156	952,000	1,156
2014-07-10	1,199	1,209	1,177	1,179	594,000	1,179
2014-07-09	1,192	1,206	1,191	1,197	826,900	1,197
2014-07-08	1,198	1,216	1,189	1,211	1,260,600	1,211
2014-07-07	1,214	1,226	1,205	1,210	697,600	1,210
2014-07-04	1,229	1,230	1,206	1,214	892,900	1,214
2014-07-03	1,195	1,235	1,186	1,226	1,777,100	1,226
2014-07-02	1,193	1,196	1,186	1,191	898,600	1,191
2014-07-01	1,188	1,198	1,177	1,193	1,564,500	1,193
2014-06-30	1,174	1,189	1,160	1,189	1,585,600	1,189
2014-06-27	1,158	1,176	1,143	1,164	1,113,200	1,164
2014-06-26	1,155	1,174	1,155	1,161	1,091,200	1,161
2014-06-25	1,146	1,177	1,145	1,153	1,285,500	1,153
2014-06-24	1,139	1,149	1,122	1,145	757,500	1,145
2014-06-23	1,150	1,150	1,132	1,138	594,300	1,138
2014-06-20	1,147	1,153	1,136	1,141	1,264,300	1,141
2014-06-19	1,131	1,154	1,129	1,148	1,669,500	1,148
2014-06-18	1,112	1,126	1,112	1,126	865,000	1,126
2014-06-17	1,101	1,118	1,100	1,115	841,100	1,115
2014-06-16	1,094	1,108	1,092	1,095	830,100	1,095
2014-06-13	1,097	1,112	1,094	1,107	1,488,500	1,107
2014-06-12	1,107	1,117	1,099	1,114	979,500	1,114
2014-06-11	1,096	1,114	1,089	1,106	1,246,300	1,106
2014-06-10	1,092	1,099	1,086	1,089	1,756,400	1,089
2014-06-09	1,097	1,097	1,071	1,073	653,500	1,073
2014-06-06	1,102	1,108	1,075	1,087	1,378,100	1,087
2014-06-05	1,105	1,114	1,097	1,101	1,233,800	1,101
2014-06-04	1,104	1,105	1,088	1,096	923,300	1,096
2014-06-03	1,124	1,124	1,101	1,107	1,603,700	1,107
2014-06-02	1,089	1,101	1,085	1,096	1,426,200	1,096
2014-05-30	1,072	1,115	1,066	1,081	3,006,400	1,081
2014-05-29	1,063	1,076	1,060	1,066	971,900	1,066
2014-05-28	1,087	1,091	1,059	1,064	1,599,200	1,064
2014-05-27	1,086	1,105	1,080	1,083	1,334,800	1,083
2014-05-26	1,074	1,094	1,072	1,094	1,489,800	1,094
2014-05-23	1,054	1,074	1,050	1,057	1,246,100	1,057
2014-05-22	1,062	1,064	1,036	1,049	1,347,500	1,049
2014-05-21	1,069	1,084	1,059	1,064	1,609,300	1,064
2014-05-20	1,057	1,082	1,051	1,081	1,741,100	1,081
2014-05-19	1,043	1,054	1,032	1,048	1,310,900	1,048
2014-05-16	1,037	1,048	1,024	1,042	1,625,500	1,042
2014-05-15	1,022	1,057	1,021	1,055	1,341,200	1,055
2014-05-14	1,026	1,049	1,021	1,046	1,134,800	1,046
2014-05-13	1,039	1,041	1,020	1,035	1,467,800	1,035
2014-05-12	1,030	1,031	1,012	1,013	936,400	1,013
2014-05-09	1,005	1,033	1,001	1,028	1,989,400	1,028
2014-05-08	973	1,022	973	1,016	2,294,600	1,016
2014-05-07	974	979	950	975	2,162,600	975
2014-05-02	1,000	1,005	979	989	1,972,600	989
2014-05-01	997	1,017	985	1,006	2,352,900	1,006
2014-04-30	977	988	968	972	1,257,600	972
2014-04-28	963	974	958	969	976,600	969
2014-04-25	990	1,016	977	978	2,913,000	978
2014-04-24	979	985	958	971	1,183,300	971
2014-04-23	990	993	963	980	1,375,100	980
2014-04-22	991	1,003	982	984	1,289,300	984
2014-04-21	977	991	973	985	1,414,700	985
2014-04-18	972	977	960	977	1,188,900	977
2014-04-17	961	974	958	964	1,499,600	964
2014-04-16	928	958	924	958	1,490,900	958
2014-04-15	923	929	912	918	1,040,200	918
2014-04-14	936	972	918	920	1,703,300	920
2014-04-11	935	962	917	951	3,379,100	951
2014-04-10	965	986	947	950	2,256,900	950
2014-04-09	981	982	939	962	3,327,300	962
2014-04-08	1,000	1,003	981	988	2,138,400	988
2014-04-07	1,016	1,026	1,005	1,006	894,300	1,006
2014-04-04	1,024	1,031	1,017	1,020	1,481,800	1,020
2014-04-03	1,025	1,034	1,020	1,025	1,132,000	1,025
2014-04-02	1,020	1,034	1,015	1,025	2,050,500	1,025
2014-04-01	1,058	1,060	1,014	1,026	1,734,600	1,026
2014-03-31	1,059	1,069	1,039	1,064	1,856,200	1,064
2014-03-28	1,040	1,049	1,026	1,042	1,740,100	1,042
2014-03-27	1,021	1,067	1,011	1,063	2,227,500	1,063
2014-03-26	1,031	1,042	1,015	1,026	1,309,700	1,026
2014-03-25	1,032	1,043	1,027	1,031	1,048,700	1,031
2014-03-24	992	1,046	990	1,036	2,146,100	1,036
2014-03-20	1,078	1,078	1,039	1,039	2,422,000	1,039
2014-03-19	1,095	1,099	1,066	1,067	2,243,900	1,067
2014-03-18	1,122	1,127	1,096	1,098	1,557,500	1,098
2014-03-17	1,094	1,108	1,093	1,099	1,249,900	1,099
2014-03-14	1,151	1,165	1,101	1,109	3,427,100	1,109
2014-03-13	1,186	1,210	1,178	1,193	1,397,100	1,193
2014-03-12	1,202	1,212	1,183	1,186	1,873,300	1,186
2014-03-11	1,217	1,230	1,205	1,213	2,357,300	1,213
2014-03-10	1,229	1,229	1,198	1,205	2,396,800	1,205
2014-03-07	1,240	1,246	1,229	1,241	1,149,500	1,241
2014-03-06	1,216	1,233	1,213	1,231	1,361,600	1,231
2014-03-05	1,244	1,252	1,216	1,222	1,761,700	1,222
2014-03-04	1,202	1,246	1,192	1,244	1,778,100	1,244
2014-03-03	1,205	1,226	1,187	1,219	1,818,200	1,219
2014-02-28	1,216	1,221	1,173	1,194	3,474,400	1,194
2014-02-27	1,178	1,199	1,171	1,186	983,000	1,186
2014-02-26	1,188	1,208	1,182	1,188	1,498,200	1,188
2014-02-25	1,190	1,199	1,168	1,196	1,423,000	1,196
2014-02-24	1,163	1,199	1,159	1,184	1,914,200	1,184
2014-02-21	1,117	1,167	1,117	1,163	1,669,200	1,163
2014-02-20	1,131	1,136	1,106	1,116	965,800	1,116
2014-02-19	1,145	1,155	1,115	1,135	1,147,900	1,135
2014-02-18	1,132	1,144	1,103	1,141	1,167,900	1,141
2014-02-17	1,104	1,133	1,081	1,130	905,800	1,130
2014-02-14	1,116	1,134	1,076	1,100	1,282,900	1,100
2014-02-13	1,139	1,145	1,116	1,119	783,300	1,119
2014-02-12	1,100	1,140	1,091	1,135	1,496,200	1,135
2014-02-10	1,120	1,121	1,067	1,091	1,274,300	1,091
2014-02-07	1,060	1,116	1,060	1,110	1,764,500	1,110
2014-02-06	1,025	1,060	1,004	1,042	1,316,400	1,042
2014-02-05	1,020	1,029	984	1,018	1,767,000	1,018
2014-02-04	1,034	1,054	1,007	1,018	1,775,200	1,018
2014-02-03	1,105	1,123	1,060	1,064	2,124,000	1,064
2014-01-31	1,095	1,132	1,080	1,119	2,896,500	1,119
2014-01-30	1,064	1,074	1,043	1,045	1,654,600	1,045
2014-01-29	1,069	1,094	1,052	1,094	1,278,600	1,094
2014-01-28	1,060	1,095	1,047	1,047	2,124,700	1,047
2014-01-27	1,052	1,060	1,038	1,041	1,659,500	1,041
2014-01-24	1,083	1,092	1,073	1,076	1,291,500	1,076
2014-01-23	1,116	1,117	1,092	1,092	1,153,200	1,092
2014-01-22	1,097	1,121	1,093	1,117	1,330,200	1,117
2014-01-21	1,101	1,106	1,088	1,099	914,700	1,099
2014-01-20	1,103	1,108	1,091	1,102	1,043,200	1,102
2014-01-17	1,079	1,099	1,079	1,095	1,463,000	1,095
2014-01-16	1,093	1,104	1,085	1,088	1,766,300	1,088
2014-01-15	1,118	1,118	1,067	1,082	3,809,600	1,082
2014-01-14	1,145	1,150	1,097	1,102	2,201,300	1,102
2014-01-10	1,160	1,173	1,156	1,156	1,063,000	1,156
2014-01-09	1,182	1,182	1,165	1,172	866,100	1,172
2014-01-08	1,180	1,188	1,172	1,184	894,800	1,184
2014-01-07	1,183	1,187	1,164	1,171	1,140,500	1,171
2014-01-06	1,185	1,200	1,178	1,188	1,232,600	1,188

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