9506 東北電力(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,5101,5231,5011,5201,160,5001,520
2015-12-291,4981,5091,4681,506756,3001,506
2015-12-281,4751,5051,4741,500672,3001,500
2015-12-251,5101,5101,4551,4601,216,7001,460
2015-12-241,5201,5331,5021,5031,181,9001,503
2015-12-221,5051,5181,4861,5111,758,8001,511
2015-12-211,4691,5101,4591,5062,176,7001,506
2015-12-181,4751,5221,4601,4692,907,2001,469
2015-12-171,4521,4951,4501,4832,801,4001,483
2015-12-161,4281,4401,4181,4312,028,5001,431
2015-12-151,4471,4501,4191,4231,850,1001,423
2015-12-141,4381,4521,4201,4471,908,9001,447
2015-12-111,4171,4451,4171,4381,833,7001,438
2015-12-101,4101,4541,4061,4402,756,1001,440
2015-12-091,4081,4281,4061,4181,359,5001,418
2015-12-081,4401,4471,4091,4111,640,9001,411
2015-12-071,4561,4661,4411,4421,508,5001,442
2015-12-041,4571,4611,4391,4442,301,8001,444
2015-12-031,4831,4881,4711,4731,654,7001,473
2015-12-021,4921,5141,4901,4951,522,7001,495
2015-12-011,4551,4981,4511,4872,189,3001,487
2015-11-301,5011,5101,4311,4463,946,0001,446
2015-11-271,5151,5261,5021,5021,758,1001,502
2015-11-261,5151,5271,5061,5151,434,7001,515
2015-11-251,5001,5291,4961,5142,356,9001,514
2015-11-241,5361,5391,4961,5002,986,3001,500
2015-11-201,5301,5331,5211,5292,857,9001,529
2015-11-191,5281,5341,5151,5294,382,3001,529
2015-11-181,5051,5211,4921,4987,826,2001,498
2015-11-171,6101,6321,5961,6201,646,9001,620
2015-11-161,5701,6011,5681,587998,0001,587
2015-11-131,6061,6161,5881,5981,317,7001,598
2015-11-121,6131,6311,6101,6291,357,9001,629
2015-11-111,6051,6171,5891,6071,750,1001,607
2015-11-101,6331,6381,5821,5942,183,3001,594
2015-11-091,6591,6631,6351,6581,311,0001,658
2015-11-061,6691,6821,6301,6501,405,9001,650
2015-11-051,6421,6571,6191,6561,501,0001,656
2015-11-041,6851,6911,6231,6281,812,4001,628
2015-11-021,6851,6951,6591,6611,305,7001,661
2015-10-301,6831,7101,6631,7082,470,1001,708
2015-10-291,6791,7091,6731,6913,123,5001,691
2015-10-281,7841,8031,7801,799472,3001,799
2015-10-271,8041,8181,7851,7891,123,7001,789
2015-10-261,8201,8351,8071,809937,7001,809
2015-10-231,8001,8141,7851,7931,262,5001,793
2015-10-221,7501,7801,7431,771935,4001,771
2015-10-211,7181,7661,7111,7641,151,7001,764
2015-10-201,7581,7651,7101,7171,443,6001,717
2015-10-191,7431,7591,7251,7451,109,1001,745
2015-10-161,7501,7741,7421,7611,334,2001,761
2015-10-151,7111,7341,7011,7331,064,0001,733
2015-10-141,7451,7551,7091,7151,165,8001,715
2015-10-131,7381,7741,7381,7471,195,8001,747
2015-10-091,7301,7631,7181,7621,034,3001,762
2015-10-081,7341,7361,7081,715829,4001,715
2015-10-071,7101,7391,7001,7341,149,8001,734
2015-10-061,6911,6991,6641,6941,097,8001,694
2015-10-051,6631,6681,6361,6661,000,2001,666
2015-10-021,6361,6731,6291,645837,0001,645
2015-10-011,6301,6641,5971,6541,127,5001,654
2015-09-301,5821,6201,5541,6171,445,6001,617
2015-09-291,6091,6101,5651,5671,196,5001,567
2015-09-281,6421,6741,6111,6421,105,0001,642
2015-09-251,6001,6501,5761,6471,541,1001,647
2015-09-241,6051,6291,5811,6012,304,5001,601
2015-09-181,6181,6321,5691,6052,520,2001,605
2015-09-171,5841,6151,5751,6101,919,0001,610
2015-09-161,6351,6411,5521,5752,424,0001,575
2015-09-151,6221,6341,5841,6191,961,8001,619
2015-09-141,5901,6241,5751,5821,994,7001,582
2015-09-111,5381,5721,5351,5532,370,1001,553
2015-09-101,5761,5981,5541,5851,077,7001,585
2015-09-091,5801,6121,5501,6061,259,2001,606
2015-09-081,5781,5851,5171,5231,062,4001,523
2015-09-071,5451,5881,5251,5751,287,9001,575
2015-09-041,5811,5951,5331,5531,448,2001,553
2015-09-031,5911,6201,5521,5561,229,1001,556
2015-09-021,5451,5991,5311,5631,964,5001,563
2015-09-011,6541,6541,5731,5731,325,9001,573
2015-08-311,6801,6871,6501,6651,593,2001,665
2015-08-281,6981,7051,6651,6821,581,8001,682
2015-08-271,6371,6871,6311,6451,837,9001,645
2015-08-261,5391,6131,5391,6051,877,2001,605
2015-08-251,5181,6201,5111,5332,972,3001,533
2015-08-241,6811,6901,5971,5981,918,7001,598
2015-08-211,7811,7921,7231,7241,521,0001,724
2015-08-201,8671,8971,8351,8351,156,5001,835
2015-08-191,8601,8931,8501,8831,377,2001,883
2015-08-181,8901,9091,8411,8561,251,7001,856
2015-08-171,8571,8741,8501,869896,5001,869
2015-08-141,8771,8921,8401,8521,551,5001,852
2015-08-131,8431,8971,8341,8961,512,5001,896
2015-08-121,8281,8701,8241,8561,543,8001,856
2015-08-111,8481,8841,8351,8392,350,0001,839
2015-08-101,8001,8431,7801,8431,085,2001,843
2015-08-071,8001,8201,7701,7991,736,8001,799
2015-08-061,8441,8481,7801,7821,410,6001,782
2015-08-051,8211,8431,8101,8251,312,5001,825
2015-08-041,7961,8241,7731,8201,206,1001,820
2015-08-031,8101,8381,7751,7821,633,6001,782
2015-07-311,7761,8271,7581,8192,144,9001,819
2015-07-301,7701,7831,7531,762949,3001,762
2015-07-291,7471,7681,7281,7621,029,6001,762
2015-07-281,7081,7541,6971,7461,331,3001,746
2015-07-271,7451,7461,7081,7121,314,1001,712
2015-07-241,7351,7641,7321,7601,043,3001,760
2015-07-231,7651,7671,7311,740951,5001,740
2015-07-221,7631,7771,7511,7601,061,0001,760
2015-07-211,7611,7841,7561,7741,194,8001,774
2015-07-171,7421,7581,7251,7531,600,8001,753
2015-07-161,7201,7411,7011,7411,218,3001,741
2015-07-151,7191,7201,6951,7131,549,3001,713
2015-07-141,7011,7091,6851,6981,187,0001,698
2015-07-131,6451,6891,6311,6841,663,6001,684
2015-07-101,6311,6471,6121,6221,564,8001,622
2015-07-091,5841,6191,5581,6171,776,5001,617
2015-07-081,6551,6671,6031,6031,366,6001,603
2015-07-071,6381,6621,6311,6471,715,3001,647
2015-07-061,6111,6451,6031,6141,326,3001,614
2015-07-031,6391,6451,6191,6321,520,2001,632
2015-07-021,6661,6691,6431,6471,101,4001,647
2015-07-011,6571,6711,6291,6561,262,3001,656
2015-06-301,6651,6841,6551,6582,014,2001,658
2015-06-291,6611,6761,6491,6611,471,3001,661
2015-06-261,7061,7061,6621,6831,026,6001,683
2015-06-251,7241,7331,7021,7021,099,5001,702
2015-06-241,7501,7761,7211,7322,037,5001,732
2015-06-231,7151,7301,6951,7231,186,3001,723
2015-06-221,6761,7021,6691,7021,026,5001,702
2015-06-191,6911,7221,6831,6831,757,5001,683
2015-06-181,7001,7101,6821,7021,375,5001,702
2015-06-171,7391,7431,7071,7091,070,0001,709
2015-06-161,7091,7451,7091,7301,239,4001,730
2015-06-151,7141,7331,7011,7131,386,8001,713
2015-06-121,8021,8061,7221,7313,396,2001,731
2015-06-111,7651,8091,7611,7902,882,5001,790
2015-06-101,7531,7641,7321,7561,677,2001,756
2015-06-091,7161,7661,7101,7523,021,6001,752
2015-06-081,7351,7551,7121,7171,528,5001,717
2015-06-051,7511,7711,7401,7461,659,9001,746
2015-06-041,7801,7891,7411,7661,937,9001,766
2015-06-031,7981,8061,7691,7911,432,7001,791
2015-06-021,8001,8341,7781,8091,798,0001,809
2015-06-011,7311,8001,7311,7971,951,6001,797
2015-05-291,7541,7741,7311,7432,382,8001,743
2015-05-281,7601,8291,7421,7543,590,1001,754
2015-05-271,7541,7581,7321,7532,005,2001,753
2015-05-261,7701,7841,7461,7541,998,4001,754
2015-05-251,7191,7661,7191,7611,191,3001,761
2015-05-221,7151,7221,6971,7091,503,7001,709
2015-05-211,7381,7771,6841,7262,184,4001,726
2015-05-201,6901,7571,6901,7372,893,3001,737
2015-05-191,6411,6931,6411,6882,544,1001,688
2015-05-181,6161,6371,6091,6371,415,0001,637
2015-05-151,6191,6481,6051,6251,797,1001,625
2015-05-141,5861,6081,5761,5961,554,8001,596
2015-05-131,6051,6281,5941,6022,138,1001,602
2015-05-121,5671,6061,5661,6012,366,7001,601
2015-05-111,5601,6011,5511,5542,169,2001,554
2015-05-081,5431,5661,5291,5472,225,4001,547
2015-05-071,4891,5741,4891,5504,295,7001,550
2015-05-011,4691,4931,4481,4821,555,4001,482
2015-04-301,5101,5101,4841,5071,986,3001,507
2015-04-281,4961,5171,4961,4991,114,6001,499
2015-04-271,4701,5041,4641,4881,263,9001,488
2015-04-241,4681,4851,4611,4681,141,1001,468
2015-04-231,4661,4721,4511,460851,0001,460
2015-04-221,4401,4771,4381,4621,365,0001,462
2015-04-211,4051,4411,4001,4412,009,4001,441
2015-04-201,3951,4101,3781,3891,235,9001,389
2015-04-171,4021,4091,3911,3971,321,7001,397
2015-04-161,4051,4181,3951,4141,249,3001,414
2015-04-151,3771,4091,3771,4051,443,1001,405
2015-04-141,3661,3961,3661,3901,062,6001,390
2015-04-131,3711,3801,3601,366703,9001,366
2015-04-101,3841,3901,3691,3751,500,0001,375
2015-04-091,3821,3901,3761,3891,140,9001,389
2015-04-081,3461,3841,3351,3842,961,7001,384
2015-04-071,3451,3601,3291,3361,570,2001,336
2015-04-061,3511,3551,3331,338955,6001,338
2015-04-031,3611,3731,3451,357961,0001,357
2015-04-021,3621,3731,3551,3611,518,4001,361
2015-04-011,3571,3681,3491,3541,478,6001,354
2015-03-311,3901,3981,3651,3661,593,8001,366
2015-03-301,3471,3801,3441,3741,091,4001,374
2015-03-271,3601,3641,3381,3481,179,5001,348
2015-03-261,3791,3911,3591,3671,181,5001,367
2015-03-251,3781,4031,3721,3802,165,0001,380
2015-03-241,3461,3801,3401,3781,556,3001,378
2015-03-231,3681,3761,3481,3571,036,1001,357
2015-03-201,3561,3681,3431,3681,318,2001,368
2015-03-191,3711,3741,3361,3502,194,9001,350
2015-03-181,3741,3951,3711,3761,656,3001,376
2015-03-171,3941,3951,3691,3701,267,1001,370
2015-03-161,3951,4011,3781,3821,327,6001,382
2015-03-131,4111,4191,3981,3991,764,5001,399
2015-03-121,4031,4081,3901,397908,9001,397
2015-03-111,3801,4111,3801,3981,556,8001,398
2015-03-101,3981,4041,3831,3831,305,2001,383
2015-03-091,4151,4171,3801,3922,114,9001,392
2015-03-061,3971,4251,3951,4232,180,2001,423
2015-03-051,3891,3981,3811,3952,009,1001,395
2015-03-041,3981,3981,3711,3892,047,1001,389
2015-03-031,3961,4021,3841,3951,298,7001,395
2015-03-021,3981,4041,3921,3971,309,7001,397
2015-02-271,4211,4301,3981,4011,873,9001,401
2015-02-261,4141,4221,3911,4141,943,1001,414
2015-02-251,4241,4411,4141,4191,498,3001,419
2015-02-241,4091,4241,3911,4222,305,1001,422
2015-02-231,4181,4201,3851,4002,295,0001,400
2015-02-201,4211,4251,4011,4122,190,5001,412
2015-02-191,4301,4351,4191,4301,967,4001,430
2015-02-181,4521,4531,4201,4282,487,9001,428
2015-02-171,4461,4601,4321,4481,123,7001,448
2015-02-161,4671,4781,4231,4421,865,5001,442
2015-02-131,5051,5071,4511,4591,927,1001,459
2015-02-121,4871,5131,4701,5072,019,9001,507
2015-02-101,4631,4781,4401,4571,105,9001,457
2015-02-091,4791,4801,4291,4431,466,8001,443
2015-02-061,5081,5171,4351,4552,214,1001,455
2015-02-051,4931,5181,4811,4871,509,4001,487
2015-02-041,4851,4931,4571,4861,868,5001,486
2015-02-031,4981,5031,4581,4691,952,9001,469
2015-02-021,4771,4951,4451,4881,682,5001,488
2015-01-301,4781,5151,4751,4922,208,6001,492
2015-01-291,4591,4831,4481,4531,585,8001,453
2015-01-281,4151,4681,4151,4592,484,8001,459
2015-01-271,3571,4301,3561,4301,990,2001,430
2015-01-261,3391,3631,3371,357857,5001,357
2015-01-231,3591,3681,3401,3681,076,8001,368
2015-01-221,3581,3601,3311,3371,391,1001,337
2015-01-211,3881,3891,3451,3601,455,4001,360
2015-01-201,3841,4081,3801,3981,311,2001,398
2015-01-191,3641,3841,3601,3801,143,8001,380
2015-01-161,3261,3541,3041,3541,511,6001,354
2015-01-151,3571,3681,3331,3551,117,8001,355
2015-01-141,3581,3741,3371,3431,165,5001,343
2015-01-131,3601,3791,3371,3781,339,9001,378
2015-01-091,3691,3801,3601,368991,4001,368
2015-01-081,3571,3821,3461,3641,248,2001,364
2015-01-071,3341,3591,3331,3481,395,6001,348
2015-01-061,3651,3671,3341,3341,454,7001,334
2015-01-051,3971,4061,3781,389979,5001,389

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