9506 東北電力(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	852	855	846	850	1,112,100	850
2020-12-29	848	855	847	854	1,132,900	854
2020-12-28	853	854	845	849	1,322,300	849
2020-12-25	849	851	843	850	710,400	850
2020-12-24	845	854	844	849	878,100	849
2020-12-23	841	845	834	845	907,500	845
2020-12-22	847	849	838	841	1,341,800	841
2020-12-21	860	862	847	852	1,545,500	852
2020-12-18	845	864	843	864	2,279,900	864
2020-12-17	843	847	837	847	1,079,700	847
2020-12-16	847	849	844	844	880,100	844
2020-12-15	856	857	840	840	1,709,200	840
2020-12-14	864	875	861	862	1,170,900	862
2020-12-11	850	860	845	860	1,774,100	860
2020-12-10	856	861	849	850	1,866,200	850
2020-12-09	857	862	852	860	1,378,100	860
2020-12-08	865	870	856	856	1,600,600	856
2020-12-07	875	882	864	864	1,659,600	864
2020-12-04	886	892	878	882	1,248,800	882
2020-12-03	876	885	876	882	1,320,600	882
2020-12-02	876	887	872	874	1,720,600	874
2020-12-01	875	883	866	877	2,317,400	877
2020-11-30	905	905	872	875	3,876,400	875
2020-11-27	919	924	911	914	1,932,300	914
2020-11-26	921	924	913	916	1,349,600	916
2020-11-25	952	952	924	927	2,045,600	927
2020-11-24	959	962	940	941	1,881,700	941
2020-11-20	939	952	939	946	1,733,300	946
2020-11-19	937	949	930	948	1,542,500	948
2020-11-18	944	954	940	949	1,187,100	949
2020-11-17	949	960	943	959	1,522,500	959
2020-11-16	950	958	946	947	1,501,700	947
2020-11-13	956	959	934	947	1,265,500	947
2020-11-12	977	981	951	956	1,190,700	956
2020-11-11	979	985	963	966	1,755,300	966
2020-11-10	965	973	953	960	2,180,700	960
2020-11-09	954	954	936	940	1,120,500	940
2020-11-06	935	952	935	946	1,099,800	946
2020-11-05	934	940	921	938	1,228,700	938
2020-11-04	952	953	931	933	1,038,700	933
2020-11-02	930	949	925	942	1,456,500	942
2020-10-30	925	929	910	922	1,927,800	922
2020-10-29	937	942	923	940	1,467,800	940
2020-10-28	945	955	940	952	925,000	952
2020-10-27	962	963	943	954	1,077,800	954
2020-10-26	955	968	953	961	1,557,300	961
2020-10-23	951	955	943	949	1,104,800	949
2020-10-22	965	965	941	941	1,637,800	941
2020-10-21	975	978	968	972	1,090,500	972
2020-10-20	967	976	960	962	1,552,100	962
2020-10-19	958	969	956	966	1,188,000	966
2020-10-16	957	965	952	952	955,600	952
2020-10-15	969	970	954	957	1,170,900	957
2020-10-14	970	974	956	969	2,031,200	969
2020-10-13	962	966	955	959	1,715,200	959
2020-10-12	982	984	960	964	2,327,500	964
2020-10-09	1,002	1,003	987	989	1,845,100	989
2020-10-08	1,010	1,013	1,000	1,001	1,475,800	1,001
2020-10-07	1,010	1,012	997	1,007	2,334,000	1,007
2020-10-06	1,023	1,030	1,017	1,024	1,090,700	1,024
2020-10-05	1,025	1,042	1,020	1,029	1,557,000	1,029
2020-10-02	1,050	1,050	1,003	1,010	2,057,400	1,010
2020-09-30	1,074	1,077	1,056	1,056	1,060,900	1,056
2020-09-29	1,086	1,086	1,057	1,077	1,135,800	1,077
2020-09-28	1,095	1,103	1,080	1,102	1,441,600	1,102
2020-09-25	1,090	1,097	1,079	1,081	1,248,000	1,081
2020-09-24	1,081	1,087	1,068	1,077	1,085,100	1,077
2020-09-23	1,093	1,094	1,079	1,089	1,291,400	1,089
2020-09-18	1,072	1,096	1,069	1,095	2,285,600	1,095
2020-09-17	1,100	1,103	1,069	1,077	1,357,600	1,077
2020-09-16	1,097	1,100	1,090	1,094	923,100	1,094
2020-09-15	1,094	1,102	1,091	1,096	1,023,000	1,096
2020-09-14	1,093	1,112	1,093	1,101	928,000	1,101
2020-09-11	1,064	1,083	1,060	1,083	1,160,800	1,083
2020-09-10	1,063	1,072	1,057	1,069	810,800	1,069
2020-09-09	1,045	1,063	1,042	1,059	1,303,300	1,059
2020-09-08	1,064	1,064	1,052	1,062	650,000	1,062
2020-09-07	1,078	1,084	1,062	1,067	788,800	1,067
2020-09-04	1,090	1,094	1,075	1,079	904,600	1,079
2020-09-03	1,085	1,088	1,075	1,080	718,600	1,080
2020-09-02	1,071	1,080	1,068	1,079	633,900	1,079
2020-09-01	1,072	1,082	1,069	1,078	838,900	1,078
2020-08-31	1,075	1,092	1,071	1,075	974,400	1,075
2020-08-28	1,070	1,087	1,069	1,076	1,427,100	1,076
2020-08-27	1,080	1,084	1,064	1,064	741,800	1,064
2020-08-26	1,071	1,083	1,069	1,083	777,900	1,083
2020-08-25	1,081	1,083	1,067	1,080	1,185,000	1,080
2020-08-24	1,071	1,073	1,063	1,065	627,700	1,065
2020-08-21	1,063	1,064	1,054	1,060	488,700	1,060
2020-08-20	1,066	1,074	1,056	1,056	768,100	1,056
2020-08-19	1,061	1,074	1,060	1,072	578,800	1,072
2020-08-18	1,065	1,071	1,058	1,071	739,000	1,071
2020-08-17	1,078	1,085	1,074	1,074	1,005,000	1,074
2020-08-14	1,072	1,079	1,063	1,079	937,600	1,079
2020-08-13	1,077	1,080	1,060	1,078	1,233,000	1,078
2020-08-12	1,049	1,079	1,046	1,075	1,293,200	1,075
2020-08-11	1,032	1,053	1,025	1,050	1,237,100	1,050
2020-08-07	1,025	1,031	1,018	1,027	849,700	1,027
2020-08-06	1,020	1,025	1,017	1,021	627,700	1,021
2020-08-05	1,010	1,024	999	1,020	1,223,900	1,020
2020-08-04	1,025	1,037	1,014	1,024	1,259,200	1,024
2020-08-03	1,012	1,033	1,007	1,033	1,513,400	1,033
2020-07-31	1,013	1,020	994	997	1,709,300	997
2020-07-30	1,008	1,012	1,001	1,001	1,270,000	1,001
2020-07-29	1,025	1,026	1,015	1,020	1,398,300	1,020
2020-07-28	1,026	1,033	1,019	1,023	870,200	1,023
2020-07-27	1,015	1,034	1,006	1,034	1,255,400	1,034
2020-07-22	1,016	1,029	1,011	1,011	1,065,500	1,011
2020-07-21	1,024	1,026	1,008	1,012	1,158,500	1,012
2020-07-20	1,029	1,039	1,019	1,034	872,100	1,034
2020-07-17	1,017	1,028	1,017	1,024	880,400	1,024
2020-07-16	1,031	1,042	1,016	1,021	1,326,600	1,021
2020-07-15	1,022	1,046	1,020	1,037	1,313,300	1,037
2020-07-14	1,036	1,038	1,013	1,013	1,438,500	1,013
2020-07-13	1,026	1,031	1,017	1,031	1,150,000	1,031
2020-07-10	1,020	1,025	1,009	1,009	1,259,500	1,009
2020-07-09	1,000	1,028	1,000	1,022	1,663,700	1,022
2020-07-08	1,005	1,023	1,001	1,001	1,294,600	1,001
2020-07-07	1,012	1,012	999	1,001	1,199,000	1,001
2020-07-06	1,000	1,019	998	1,016	853,100	1,016
2020-07-03	1,007	1,013	993	1,000	948,600	1,000
2020-07-02	1,012	1,012	998	1,006	1,512,700	1,006
2020-07-01	1,024	1,028	999	1,003	1,238,600	1,003
2020-06-30	1,029	1,038	1,021	1,026	705,900	1,026
2020-06-29	1,014	1,028	1,006	1,020	1,285,400	1,020
2020-06-26	1,006	1,012	1,004	1,008	755,800	1,008
2020-06-25	1,005	1,013	1,001	1,009	1,128,200	1,009
2020-06-24	1,000	1,009	997	1,000	1,213,700	1,000
2020-06-23	1,020	1,031	1,015	1,022	796,200	1,022
2020-06-22	1,033	1,042	1,019	1,020	840,500	1,020
2020-06-19	1,033	1,039	1,025	1,028	1,501,500	1,028
2020-06-18	1,033	1,042	1,027	1,036	1,165,900	1,036
2020-06-17	1,056	1,064	1,037	1,037	1,326,500	1,037
2020-06-16	1,050	1,060	1,044	1,058	1,823,800	1,058
2020-06-15	1,075	1,084	1,051	1,051	1,071,700	1,051
2020-06-12	1,090	1,092	1,072	1,075	1,530,100	1,075
2020-06-11	1,089	1,099	1,080	1,090	1,532,300	1,090
2020-06-10	1,100	1,105	1,089	1,094	1,343,700	1,094
2020-06-09	1,111	1,125	1,094	1,105	1,554,200	1,105
2020-06-08	1,083	1,085	1,069	1,082	1,159,500	1,082
2020-06-05	1,064	1,082	1,064	1,077	1,275,100	1,077
2020-06-04	1,092	1,095	1,062	1,074	1,795,100	1,074
2020-06-03	1,122	1,127	1,081	1,092	1,664,700	1,092
2020-06-02	1,134	1,134	1,102	1,120	983,900	1,120
2020-06-01	1,116	1,116	1,105	1,113	749,400	1,113
2020-05-29	1,108	1,121	1,100	1,116	2,646,900	1,116
2020-05-28	1,098	1,108	1,087	1,103	1,388,900	1,103
2020-05-27	1,074	1,099	1,068	1,099	1,734,500	1,099
2020-05-26	1,050	1,064	1,043	1,063	886,600	1,063
2020-05-25	1,053	1,056	1,042	1,046	683,400	1,046
2020-05-22	1,071	1,071	1,042	1,052	1,178,800	1,052
2020-05-21	1,064	1,072	1,057	1,064	1,091,200	1,064
2020-05-20	1,045	1,061	1,044	1,058	900,500	1,058
2020-05-19	1,068	1,069	1,046	1,049	1,166,700	1,049
2020-05-18	1,039	1,050	1,032	1,044	994,500	1,044
2020-05-15	1,046	1,049	1,033	1,038	747,700	1,038
2020-05-14	1,054	1,058	1,031	1,034	1,065,100	1,034
2020-05-13	1,051	1,067	1,048	1,056	1,249,700	1,056
2020-05-12	1,056	1,065	1,047	1,052	1,271,500	1,052
2020-05-11	1,026	1,048	1,021	1,045	994,200	1,045
2020-05-08	1,006	1,026	1,005	1,024	1,366,400	1,024
2020-05-07	1,001	1,003	982	988	1,516,200	988
2020-05-01	1,000	1,022	993	1,008	1,686,000	1,008
2020-04-30	1,049	1,061	1,005	1,013	2,129,100	1,013
2020-04-28	1,054	1,063	1,052	1,056	773,200	1,056
2020-04-27	1,056	1,061	1,046	1,054	839,600	1,054
2020-04-24	1,058	1,058	1,041	1,050	1,573,900	1,050
2020-04-23	1,054	1,059	1,047	1,057	772,300	1,057
2020-04-22	1,052	1,055	1,043	1,046	1,029,100	1,046
2020-04-21	1,035	1,052	1,031	1,052	852,600	1,052
2020-04-20	1,044	1,059	1,043	1,050	737,000	1,050
2020-04-17	1,069	1,073	1,043	1,058	1,456,000	1,058
2020-04-16	1,020	1,052	1,020	1,051	1,224,400	1,051
2020-04-15	1,028	1,036	1,013	1,028	1,487,100	1,028
2020-04-14	1,033	1,038	1,020	1,028	932,100	1,028
2020-04-13	1,022	1,033	1,016	1,024	515,300	1,024
2020-04-10	1,014	1,036	1,004	1,031	1,022,800	1,031
2020-04-09	1,001	1,016	989	1,005	1,116,900	1,005
2020-04-08	1,006	1,019	1,000	1,004	1,143,600	1,004
2020-04-07	1,002	1,011	987	1,006	1,328,900	1,006
2020-04-06	977	1,009	969	1,002	1,316,300	1,002
2020-04-03	973	1,000	970	974	1,296,300	974
2020-04-02	995	1,003	975	975	1,458,100	975
2020-04-01	1,020	1,036	996	1,007	1,587,600	1,007
2020-03-31	1,062	1,072	1,036	1,041	2,077,200	1,041
2020-03-30	1,045	1,071	1,010	1,070	2,198,800	1,070
2020-03-27	1,041	1,071	1,028	1,071	3,026,500	1,071
2020-03-26	985	1,015	963	1,013	2,198,100	1,013
2020-03-25	975	990	953	985	1,890,200	985
2020-03-24	985	1,000	947	961	1,727,400	961
2020-03-23	974	986	933	970	2,500,700	970
2020-03-19	963	988	945	959	3,320,900	959
2020-03-18	929	967	921	927	2,723,300	927
2020-03-17	836	922	835	914	3,611,600	914
2020-03-16	846	877	837	849	2,177,800	849
2020-03-13	858	870	826	844	4,222,000	844
2020-03-12	896	899	872	895	3,068,700	895
2020-03-11	891	920	884	912	1,931,200	912
2020-03-10	892	912	863	898	2,485,400	898
2020-03-09	919	921	887	897	1,859,300	897
2020-03-06	930	946	928	936	1,498,900	936
2020-03-05	945	958	940	952	1,351,900	952
2020-03-04	924	945	916	930	1,419,400	930
2020-03-03	952	954	931	931	1,967,600	931
2020-03-02	926	947	908	937	2,590,300	937
2020-02-28	965	968	935	948	3,112,900	948
2020-02-27	996	1,004	986	986	1,965,000	986
2020-02-26	999	1,016	990	1,011	2,396,500	1,011
2020-02-25	1,000	1,009	990	995	2,068,200	995
2020-02-21	1,015	1,029	1,015	1,022	948,200	1,022
2020-02-20	1,024	1,033	1,018	1,021	1,189,900	1,021
2020-02-19	1,030	1,038	1,026	1,027	1,013,500	1,027
2020-02-18	1,036	1,041	1,023	1,024	1,148,800	1,024
2020-02-17	1,033	1,043	1,028	1,036	1,070,200	1,036
2020-02-14	1,032	1,052	1,029	1,042	1,297,500	1,042
2020-02-13	1,017	1,032	1,015	1,027	1,584,200	1,027
2020-02-12	1,046	1,047	1,025	1,035	1,475,600	1,035
2020-02-10	1,048	1,060	1,043	1,051	1,084,600	1,051
2020-02-07	1,060	1,062	1,053	1,057	1,119,900	1,057
2020-02-06	1,054	1,073	1,054	1,061	1,710,100	1,061
2020-02-05	1,044	1,048	1,039	1,044	1,116,100	1,044
2020-02-04	1,030	1,041	1,027	1,038	1,376,900	1,038
2020-02-03	1,014	1,042	1,014	1,036	1,590,500	1,036
2020-01-31	1,023	1,035	1,020	1,028	1,957,400	1,028
2020-01-30	1,001	1,013	996	1,012	1,780,000	1,012
2020-01-29	995	1,003	991	1,000	1,195,200	1,000
2020-01-28	995	1,001	987	1,000	1,601,100	1,000
2020-01-27	1,000	1,002	993	1,000	1,447,500	1,000
2020-01-24	1,010	1,014	1,005	1,007	942,300	1,007
2020-01-23	1,009	1,016	1,003	1,011	1,033,000	1,011
2020-01-22	1,026	1,027	1,014	1,015	1,172,300	1,015
2020-01-21	1,030	1,034	1,021	1,021	1,119,700	1,021
2020-01-20	1,015	1,026	1,013	1,023	872,400	1,023
2020-01-17	1,024	1,027	1,010	1,011	1,248,100	1,011
2020-01-16	1,027	1,032	1,022	1,029	988,600	1,029
2020-01-15	1,016	1,021	1,011	1,020	1,184,800	1,020
2020-01-14	1,022	1,025	1,015	1,020	1,365,500	1,020
2020-01-10	1,046	1,049	1,038	1,038	1,045,000	1,038
2020-01-09	1,059	1,061	1,050	1,050	1,050,700	1,050
2020-01-08	1,056	1,059	1,041	1,046	1,626,900	1,046
2020-01-07	1,075	1,081	1,071	1,071	1,025,600	1,071
2020-01-06	1,072	1,076	1,058	1,063	1,177,100	1,063

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