9506 東北電力(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,092	1,092	1,082	1,082	708,500	1,082
2019-12-27	1,096	1,104	1,091	1,101	597,800	1,101
2019-12-26	1,079	1,088	1,079	1,088	722,000	1,088
2019-12-25	1,089	1,089	1,076	1,076	498,700	1,076
2019-12-24	1,093	1,096	1,085	1,089	552,300	1,089
2019-12-23	1,103	1,103	1,092	1,098	652,100	1,098
2019-12-20	1,126	1,128	1,104	1,107	1,394,400	1,107
2019-12-19	1,136	1,138	1,120	1,122	968,400	1,122
2019-12-18	1,128	1,138	1,124	1,130	1,362,500	1,130
2019-12-17	1,114	1,128	1,104	1,127	1,572,700	1,127
2019-12-16	1,099	1,106	1,090	1,106	866,700	1,106
2019-12-13	1,100	1,113	1,092	1,099	1,943,100	1,099
2019-12-12	1,092	1,096	1,084	1,084	1,513,300	1,084
2019-12-11	1,072	1,082	1,066	1,078	1,425,800	1,078
2019-12-10	1,096	1,096	1,075	1,076	1,112,400	1,076
2019-12-09	1,093	1,097	1,087	1,091	782,600	1,091
2019-12-06	1,088	1,097	1,085	1,090	1,022,100	1,090
2019-12-05	1,086	1,092	1,077	1,087	877,700	1,087
2019-12-04	1,075	1,088	1,071	1,084	1,418,000	1,084
2019-12-03	1,092	1,093	1,075	1,075	1,404,000	1,075
2019-12-02	1,096	1,114	1,094	1,105	1,305,700	1,105
2019-11-29	1,094	1,107	1,085	1,085	1,313,500	1,085
2019-11-28	1,090	1,094	1,077	1,094	1,243,400	1,094
2019-11-27	1,071	1,098	1,071	1,086	1,461,200	1,086
2019-11-26	1,080	1,083	1,060	1,062	2,176,600	1,062
2019-11-25	1,078	1,086	1,077	1,081	1,086,600	1,081
2019-11-22	1,083	1,091	1,071	1,071	1,542,200	1,071
2019-11-21	1,070	1,095	1,070	1,093	1,191,700	1,093
2019-11-20	1,076	1,090	1,068	1,071	1,380,000	1,071
2019-11-19	1,086	1,087	1,078	1,078	1,364,500	1,078
2019-11-18	1,099	1,101	1,090	1,099	1,003,700	1,099
2019-11-15	1,100	1,117	1,095	1,099	1,187,900	1,099
2019-11-14	1,120	1,126	1,095	1,096	1,171,100	1,096
2019-11-13	1,123	1,123	1,111	1,112	885,600	1,112
2019-11-12	1,133	1,136	1,123	1,125	1,103,200	1,125
2019-11-11	1,144	1,149	1,131	1,135	823,600	1,135
2019-11-08	1,153	1,153	1,131	1,138	1,072,600	1,138
2019-11-07	1,159	1,162	1,142	1,148	1,062,000	1,148
2019-11-06	1,152	1,154	1,142	1,151	965,900	1,151
2019-11-05	1,154	1,157	1,138	1,149	1,352,700	1,149
2019-11-01	1,118	1,159	1,113	1,147	2,434,200	1,147
2019-10-31	1,110	1,118	1,095	1,114	1,700,500	1,114
2019-10-30	1,116	1,117	1,096	1,100	3,096,900	1,100
2019-10-29	1,106	1,113	1,101	1,106	1,344,500	1,106
2019-10-28	1,110	1,115	1,097	1,105	1,314,200	1,105
2019-10-25	1,118	1,126	1,112	1,118	1,280,700	1,118
2019-10-24	1,119	1,123	1,116	1,119	984,900	1,119
2019-10-23	1,114	1,122	1,104	1,112	1,010,800	1,112
2019-10-21	1,094	1,104	1,089	1,099	870,900	1,099
2019-10-18	1,091	1,095	1,079	1,088	1,452,100	1,088
2019-10-17	1,108	1,108	1,084	1,086	1,183,400	1,086
2019-10-16	1,116	1,123	1,103	1,105	1,402,500	1,105
2019-10-15	1,104	1,113	1,100	1,104	1,230,900	1,104
2019-10-11	1,082	1,093	1,081	1,090	847,400	1,090
2019-10-10	1,081	1,086	1,065	1,079	1,313,100	1,079
2019-10-09	1,082	1,093	1,079	1,084	1,277,500	1,084
2019-10-08	1,093	1,099	1,079	1,086	1,636,000	1,086
2019-10-07	1,111	1,117	1,092	1,101	1,225,600	1,101
2019-10-04	1,096	1,107	1,091	1,107	1,369,400	1,107
2019-10-03	1,097	1,109	1,093	1,107	1,397,200	1,107
2019-10-02	1,097	1,120	1,097	1,116	1,517,000	1,116
2019-10-01	1,060	1,103	1,060	1,097	1,827,100	1,097
2019-09-30	1,080	1,080	1,049	1,054	2,018,000	1,054
2019-09-27	1,111	1,112	1,067	1,096	2,661,900	1,096
2019-09-26	1,149	1,150	1,124	1,132	2,434,900	1,132
2019-09-25	1,114	1,128	1,110	1,126	1,228,300	1,126
2019-09-24	1,111	1,124	1,103	1,106	1,898,900	1,106
2019-09-20	1,130	1,130	1,090	1,094	2,405,700	1,094
2019-09-19	1,116	1,139	1,115	1,124	1,922,800	1,124
2019-09-18	1,106	1,114	1,099	1,108	1,204,900	1,108
2019-09-17	1,110	1,113	1,093	1,098	1,367,400	1,098
2019-09-13	1,108	1,116	1,097	1,116	1,832,500	1,116
2019-09-12	1,093	1,115	1,089	1,100	1,793,700	1,100
2019-09-11	1,049	1,082	1,049	1,078	1,648,400	1,078
2019-09-10	1,036	1,045	1,033	1,041	1,063,200	1,041
2019-09-09	1,027	1,043	1,025	1,043	828,200	1,043
2019-09-06	1,048	1,049	1,024	1,024	1,227,500	1,024
2019-09-05	1,054	1,066	1,049	1,051	1,199,500	1,051
2019-09-04	1,056	1,058	1,049	1,055	1,074,800	1,055
2019-09-03	1,051	1,070	1,049	1,065	1,045,800	1,065
2019-09-02	1,051	1,057	1,044	1,052	819,600	1,052
2019-08-30	1,058	1,065	1,046	1,062	1,463,600	1,062
2019-08-29	1,048	1,057	1,043	1,056	797,700	1,056
2019-08-28	1,042	1,057	1,042	1,053	1,047,400	1,053
2019-08-27	1,029	1,043	1,028	1,039	866,900	1,039
2019-08-26	1,011	1,023	1,007	1,019	1,183,700	1,019
2019-08-23	1,031	1,040	1,024	1,035	858,000	1,035
2019-08-22	1,021	1,032	1,018	1,032	948,500	1,032
2019-08-21	1,026	1,028	1,017	1,027	1,051,800	1,027
2019-08-20	1,046	1,049	1,032	1,037	1,284,500	1,037
2019-08-19	1,040	1,056	1,038	1,055	968,200	1,055
2019-08-16	1,026	1,036	1,018	1,032	1,090,200	1,032
2019-08-15	1,017	1,032	1,015	1,031	902,700	1,031
2019-08-14	1,047	1,048	1,028	1,036	1,087,300	1,036
2019-08-13	1,045	1,052	1,031	1,045	1,653,700	1,045
2019-08-09	1,039	1,053	1,037	1,046	819,400	1,046
2019-08-08	1,042	1,042	1,019	1,039	1,506,200	1,039
2019-08-07	1,041	1,059	1,040	1,050	1,159,500	1,050
2019-08-06	1,020	1,053	1,019	1,051	1,126,800	1,051
2019-08-05	1,045	1,052	1,029	1,049	1,107,600	1,049
2019-08-02	1,043	1,061	1,039	1,053	1,185,100	1,053
2019-08-01	1,074	1,076	1,052	1,058	1,440,400	1,058
2019-07-31	1,076	1,095	1,071	1,091	1,527,000	1,091
2019-07-30	1,062	1,088	1,062	1,086	1,084,700	1,086
2019-07-29	1,060	1,072	1,059	1,071	1,028,400	1,071
2019-07-26	1,052	1,064	1,051	1,063	937,100	1,063
2019-07-25	1,041	1,057	1,039	1,055	613,200	1,055
2019-07-24	1,040	1,048	1,032	1,043	826,100	1,043
2019-07-23	1,035	1,045	1,021	1,041	640,100	1,041
2019-07-22	1,046	1,051	1,039	1,043	939,900	1,043
2019-07-19	1,027	1,050	1,021	1,048	1,019,600	1,048
2019-07-18	1,056	1,058	1,018	1,021	1,718,900	1,021
2019-07-17	1,063	1,071	1,055	1,055	1,770,800	1,055
2019-07-16	1,084	1,086	1,071	1,072	1,164,500	1,072
2019-07-12	1,088	1,095	1,084	1,095	650,100	1,095
2019-07-11	1,079	1,099	1,079	1,095	1,089,000	1,095
2019-07-10	1,086	1,088	1,075	1,085	1,367,100	1,085
2019-07-09	1,105	1,120	1,095	1,097	986,000	1,097
2019-07-08	1,102	1,109	1,099	1,101	730,800	1,101
2019-07-05	1,131	1,133	1,113	1,116	649,600	1,116
2019-07-04	1,122	1,134	1,122	1,132	557,600	1,132
2019-07-03	1,104	1,115	1,103	1,115	1,037,700	1,115
2019-07-02	1,109	1,112	1,093	1,098	1,099,000	1,098
2019-07-01	1,089	1,102	1,086	1,102	1,202,200	1,102
2019-06-28	1,062	1,091	1,062	1,089	1,977,100	1,089
2019-06-27	1,055	1,058	1,046	1,057	1,268,200	1,057
2019-06-26	1,065	1,069	1,054	1,066	1,333,800	1,066
2019-06-25	1,093	1,103	1,075	1,076	1,189,900	1,076
2019-06-24	1,096	1,099	1,085	1,090	656,700	1,090
2019-06-21	1,090	1,096	1,079	1,087	1,737,200	1,087
2019-06-20	1,098	1,102	1,090	1,090	724,400	1,090
2019-06-19	1,076	1,096	1,073	1,091	1,212,200	1,091
2019-06-18	1,099	1,099	1,072	1,077	1,256,100	1,077
2019-06-17	1,130	1,134	1,109	1,110	921,200	1,110
2019-06-14	1,136	1,142	1,126	1,134	926,800	1,134
2019-06-13	1,136	1,143	1,124	1,131	942,200	1,131
2019-06-12	1,137	1,143	1,135	1,137	974,000	1,137
2019-06-11	1,140	1,149	1,135	1,139	1,085,900	1,139
2019-06-10	1,128	1,144	1,120	1,142	1,143,900	1,142
2019-06-07	1,119	1,125	1,107	1,124	878,200	1,124
2019-06-06	1,136	1,139	1,127	1,129	1,116,200	1,129
2019-06-05	1,129	1,135	1,117	1,135	1,225,400	1,135
2019-06-04	1,126	1,127	1,116	1,125	1,145,800	1,125
2019-06-03	1,100	1,120	1,098	1,120	985,600	1,120
2019-05-31	1,087	1,108	1,082	1,108	1,258,900	1,108
2019-05-30	1,099	1,104	1,088	1,098	1,316,400	1,098
2019-05-29	1,117	1,121	1,095	1,111	1,507,000	1,111
2019-05-28	1,151	1,157	1,137	1,139	1,938,200	1,139
2019-05-27	1,150	1,158	1,144	1,154	814,600	1,154
2019-05-24	1,140	1,148	1,135	1,143	1,366,400	1,143
2019-05-23	1,123	1,140	1,121	1,136	1,255,400	1,136
2019-05-22	1,142	1,146	1,129	1,131	1,112,600	1,131
2019-05-21	1,137	1,144	1,126	1,136	1,556,400	1,136
2019-05-20	1,146	1,152	1,126	1,130	1,235,600	1,130
2019-05-17	1,167	1,169	1,144	1,151	1,413,600	1,151
2019-05-16	1,137	1,164	1,135	1,164	1,277,400	1,164
2019-05-15	1,138	1,144	1,127	1,144	1,144,000	1,144
2019-05-14	1,135	1,151	1,131	1,149	1,123,600	1,149
2019-05-13	1,152	1,160	1,140	1,147	1,287,900	1,147
2019-05-10	1,149	1,172	1,144	1,152	1,980,600	1,152
2019-05-09	1,172	1,178	1,152	1,158	2,191,100	1,158
2019-05-08	1,193	1,219	1,187	1,194	1,849,900	1,194
2019-05-07	1,287	1,289	1,223	1,232	2,407,800	1,232
2019-04-26	1,250	1,275	1,245	1,272	2,005,700	1,272
2019-04-25	1,301	1,302	1,284	1,297	947,100	1,297
2019-04-24	1,347	1,347	1,286	1,289	2,249,600	1,289
2019-04-23	1,340	1,353	1,337	1,341	766,600	1,341
2019-04-22	1,326	1,339	1,320	1,333	501,300	1,333
2019-04-19	1,339	1,346	1,323	1,330	630,500	1,330
2019-04-18	1,356	1,356	1,340	1,344	932,900	1,344
2019-04-17	1,388	1,393	1,352	1,352	1,279,500	1,352
2019-04-16	1,396	1,408	1,385	1,387	757,000	1,387
2019-04-15	1,408	1,408	1,391	1,403	740,800	1,403
2019-04-12	1,398	1,399	1,386	1,390	593,000	1,390
2019-04-11	1,389	1,391	1,370	1,386	873,600	1,386
2019-04-10	1,388	1,399	1,384	1,389	651,800	1,389
2019-04-09	1,405	1,405	1,382	1,389	986,200	1,389
2019-04-08	1,410	1,419	1,404	1,408	521,100	1,408
2019-04-05	1,408	1,421	1,400	1,411	910,400	1,411
2019-04-04	1,412	1,412	1,391	1,395	1,052,400	1,395
2019-04-03	1,440	1,440	1,417	1,421	1,046,200	1,421
2019-04-02	1,461	1,464	1,435	1,435	1,035,200	1,435
2019-04-01	1,434	1,458	1,432	1,452	1,094,400	1,452
2019-03-29	1,435	1,443	1,412	1,412	1,433,000	1,412
2019-03-28	1,443	1,452	1,432	1,436	1,007,700	1,436
2019-03-27	1,465	1,469	1,451	1,463	1,146,900	1,463
2019-03-26	1,472	1,487	1,466	1,485	1,943,700	1,485
2019-03-25	1,455	1,460	1,448	1,454	1,055,000	1,454
2019-03-22	1,457	1,470	1,444	1,465	1,011,900	1,465
2019-03-20	1,457	1,459	1,441	1,450	978,200	1,450
2019-03-19	1,454	1,454	1,441	1,447	861,700	1,447
2019-03-18	1,448	1,455	1,433	1,453	1,150,600	1,453
2019-03-15	1,431	1,441	1,423	1,435	1,894,200	1,435
2019-03-14	1,423	1,427	1,412	1,420	741,900	1,420
2019-03-13	1,417	1,427	1,414	1,419	717,900	1,419
2019-03-12	1,425	1,432	1,417	1,419	957,700	1,419
2019-03-11	1,385	1,419	1,385	1,419	962,900	1,419
2019-03-08	1,403	1,409	1,381	1,385	1,505,100	1,385
2019-03-07	1,416	1,422	1,396	1,400	1,494,300	1,400
2019-03-06	1,417	1,424	1,411	1,419	1,123,400	1,419
2019-03-05	1,420	1,425	1,412	1,417	1,065,100	1,417
2019-03-04	1,445	1,446	1,408	1,416	1,442,000	1,416
2019-03-01	1,448	1,453	1,437	1,440	1,251,600	1,440
2019-02-28	1,474	1,476	1,459	1,460	1,449,800	1,460
2019-02-27	1,476	1,487	1,471	1,476	1,613,600	1,476
2019-02-26	1,465	1,478	1,455	1,474	943,100	1,474
2019-02-25	1,456	1,475	1,447	1,470	863,500	1,470
2019-02-22	1,475	1,481	1,454	1,457	1,115,300	1,457
2019-02-21	1,485	1,495	1,470	1,471	1,494,400	1,471
2019-02-20	1,464	1,492	1,458	1,488	1,772,100	1,488
2019-02-19	1,434	1,464	1,434	1,458	1,126,100	1,458
2019-02-18	1,443	1,446	1,433	1,441	968,400	1,441
2019-02-15	1,415	1,431	1,406	1,429	982,900	1,429
2019-02-14	1,412	1,425	1,409	1,420	871,300	1,420
2019-02-13	1,437	1,444	1,416	1,419	952,500	1,419
2019-02-12	1,417	1,430	1,410	1,424	1,094,200	1,424
2019-02-08	1,415	1,428	1,407	1,414	1,331,800	1,414
2019-02-07	1,424	1,425	1,405	1,420	896,300	1,420
2019-02-06	1,439	1,442	1,423	1,435	906,500	1,435
2019-02-05	1,444	1,454	1,437	1,439	785,800	1,439
2019-02-04	1,445	1,457	1,432	1,436	1,154,600	1,436
2019-02-01	1,469	1,473	1,440	1,444	1,209,400	1,444
2019-01-31	1,525	1,525	1,472	1,472	1,593,200	1,472
2019-01-30	1,521	1,528	1,498	1,502	1,499,900	1,502
2019-01-29	1,508	1,541	1,507	1,534	1,277,500	1,534
2019-01-28	1,513	1,515	1,500	1,502	775,800	1,502
2019-01-25	1,499	1,518	1,495	1,510	1,508,400	1,510
2019-01-24	1,513	1,531	1,499	1,517	1,042,000	1,517
2019-01-23	1,538	1,545	1,510	1,514	1,407,000	1,514
2019-01-22	1,560	1,569	1,533	1,537	988,200	1,537
2019-01-21	1,550	1,554	1,541	1,543	574,900	1,543
2019-01-18	1,534	1,559	1,531	1,547	957,000	1,547
2019-01-17	1,530	1,539	1,518	1,531	787,100	1,531
2019-01-16	1,519	1,529	1,511	1,521	1,061,800	1,521
2019-01-15	1,531	1,551	1,513	1,518	973,000	1,518
2019-01-11	1,537	1,553	1,534	1,552	1,470,900	1,552
2019-01-10	1,500	1,529	1,495	1,529	1,170,000	1,529
2019-01-09	1,510	1,525	1,502	1,512	1,263,900	1,512
2019-01-08	1,496	1,511	1,488	1,494	1,422,100	1,494
2019-01-07	1,504	1,512	1,479	1,502	1,205,300	1,502
2019-01-04	1,430	1,484	1,428	1,477	2,003,400	1,477

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