9506 東北電力(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	817	821	816	816	1,715,100	816
2021-12-29	808	818	808	816	1,868,200	816
2021-12-28	813	818	808	811	1,518,000	811
2021-12-27	807	813	806	813	1,299,600	813
2021-12-24	816	818	807	807	1,429,600	807
2021-12-23	817	820	813	816	1,624,500	816
2021-12-22	809	819	807	815	1,850,100	815
2021-12-21	820	823	814	815	1,885,900	815
2021-12-20	822	825	812	815	2,166,900	815
2021-12-17	827	832	825	829	3,369,700	829
2021-12-16	818	822	816	822	2,126,100	822
2021-12-15	811	819	809	819	1,993,800	819
2021-12-14	812	817	808	810	2,288,200	810
2021-12-13	812	812	805	808	1,646,700	808
2021-12-10	816	817	809	812	2,203,100	812
2021-12-09	802	812	800	811	2,147,500	811
2021-12-08	808	809	801	803	3,351,100	803
2021-12-07	806	813	802	811	3,152,800	811
2021-12-06	809	814	807	808	2,164,500	808
2021-12-03	801	806	798	805	3,116,100	805
2021-12-02	790	811	789	809	5,265,000	809
2021-12-01	783	796	779	787	6,668,100	787
2021-11-30	782	790	773	786	40,933,600	786
2021-11-29	779	784	772	784	7,798,900	784
2021-11-26	777	783	772	783	4,629,000	783
2021-11-25	770	786	770	782	4,355,500	782
2021-11-24	767	779	766	774	5,485,600	774
2021-11-22	757	761	751	760	3,600,600	760
2021-11-19	756	758	748	756	4,043,800	756
2021-11-18	748	759	746	757	3,400,500	757
2021-11-17	746	752	741	750	3,030,200	750
2021-11-16	756	758	746	746	3,813,200	746
2021-11-15	751	753	747	749	2,234,900	749
2021-11-12	742	755	742	752	5,156,400	752
2021-11-11	741	750	738	744	3,148,500	744
2021-11-10	740	744	735	741	2,419,000	741
2021-11-09	738	743	733	735	2,232,500	735
2021-11-08	753	756	739	739	3,108,400	739
2021-11-05	757	757	743	748	2,853,600	748
2021-11-04	754	760	749	759	3,139,700	759
2021-11-02	757	765	749	752	3,591,300	752
2021-11-01	743	756	738	753	4,237,600	753
2021-10-29	746	747	728	739	5,625,400	739
2021-10-28	737	743	726	737	4,499,300	737
2021-10-27	768	769	743	745	6,686,000	745
2021-10-26	771	775	766	768	3,125,200	768
2021-10-25	774	777	771	771	2,380,000	771
2021-10-22	778	780	773	774	2,569,500	774
2021-10-21	784	786	779	779	2,282,400	779
2021-10-20	780	784	779	780	1,710,100	780
2021-10-19	777	784	776	777	2,444,700	777
2021-10-18	781	786	776	778	2,693,200	778
2021-10-15	780	787	778	782	3,075,400	782
2021-10-14	780	784	772	777	4,317,600	777
2021-10-13	789	791	780	782	4,027,500	782
2021-10-12	807	812	788	788	5,968,500	788
2021-10-11	818	820	808	812	2,845,300	812
2021-10-08	819	826	814	820	3,360,600	820
2021-10-07	824	825	810	810	2,892,500	810
2021-10-06	813	830	810	830	3,946,000	830
2021-10-05	814	826	810	814	2,929,900	814
2021-10-04	807	817	806	814	2,785,900	814
2021-10-01	815	817	803	803	4,088,200	803
2021-09-30	837	843	822	822	3,860,500	822
2021-09-29	835	839	829	836	4,336,400	836
2021-09-28	861	862	852	857	3,037,800	857
2021-09-27	863	868	860	862	2,367,300	862
2021-09-24	860	860	852	860	3,282,500	860
2021-09-22	859	860	850	850	2,857,700	850
2021-09-21	853	866	853	861	2,781,300	861
2021-09-17	856	860	854	859	3,728,800	859
2021-09-16	855	864	855	860	2,450,300	860
2021-09-15	867	868	855	855	2,613,500	855
2021-09-14	882	882	871	872	2,293,000	872
2021-09-13	865	879	864	879	1,944,100	879
2021-09-10	869	872	860	866	2,757,200	866
2021-09-09	850	882	849	869	5,126,300	869
2021-09-08	839	845	839	840	3,102,200	840
2021-09-07	837	842	836	837	2,720,200	837
2021-09-06	848	849	836	837	3,602,000	837
2021-09-03	851	854	846	846	2,419,600	846
2021-09-02	844	850	842	848	2,313,300	848
2021-09-01	848	853	842	842	1,919,300	842
2021-08-31	849	850	842	842	3,146,800	842
2021-08-30	844	854	842	854	1,478,000	854
2021-08-27	849	851	843	845	1,135,300	845
2021-08-26	850	855	848	851	1,093,900	851
2021-08-25	847	852	843	849	1,133,100	849
2021-08-24	847	851	845	847	1,190,800	847
2021-08-23	855	856	847	847	1,539,800	847
2021-08-20	843	845	836	843	1,614,700	843
2021-08-19	847	848	834	834	2,021,000	834
2021-08-18	855	859	847	850	1,586,100	850
2021-08-17	850	852	843	845	1,243,800	845
2021-08-16	855	857	848	851	1,367,300	851
2021-08-13	853	857	852	853	1,039,900	853
2021-08-12	860	860	854	856	1,057,600	856
2021-08-11	848	858	846	853	1,489,400	853
2021-08-10	838	849	838	841	1,985,600	841
2021-08-06	839	843	837	840	1,332,000	840
2021-08-05	847	854	842	844	1,775,400	844
2021-08-04	846	856	841	850	2,761,400	850
2021-08-03	847	848	835	843	2,867,000	843
2021-08-02	843	859	840	852	2,598,600	852
2021-07-30	847	847	831	831	2,666,400	831
2021-07-29	851	856	847	848	1,775,900	848
2021-07-28	855	859	850	851	1,197,100	851
2021-07-27	853	857	850	853	2,001,200	853
2021-07-26	872	872	853	854	2,208,300	854
2021-07-21	860	869	856	861	2,340,700	861
2021-07-20	856	874	856	872	2,023,300	872
2021-07-19	860	867	859	865	1,145,200	865
2021-07-16	870	879	865	865	1,368,200	865
2021-07-15	876	887	869	872	2,076,700	872
2021-07-14	875	887	873	875	2,332,700	875
2021-07-13	872	875	867	869	1,834,000	869
2021-07-12	874	876	860	861	1,883,100	861
2021-07-09	851	865	843	864	2,592,100	864
2021-07-08	858	863	852	858	2,258,000	858
2021-07-07	855	865	852	858	1,985,800	858
2021-07-06	871	871	861	863	1,169,700	863
2021-07-05	871	873	865	866	969,600	866
2021-07-02	868	876	868	872	1,273,000	872
2021-07-01	871	877	868	870	1,074,500	870
2021-06-30	875	878	870	870	1,388,000	870
2021-06-29	888	888	875	875	1,832,900	875
2021-06-28	890	891	882	889	919,100	889
2021-06-25	880	885	877	881	846,800	881
2021-06-24	873	882	872	878	1,225,600	878
2021-06-23	883	889	880	883	1,295,400	883
2021-06-22	894	895	883	887	1,519,700	887
2021-06-21	881	883	870	880	1,810,400	880
2021-06-18	888	906	883	896	2,836,300	896
2021-06-17	898	899	887	889	1,547,700	889
2021-06-16	909	913	894	894	1,397,200	894
2021-06-15	896	900	893	894	1,238,100	894
2021-06-14	896	900	888	891	1,488,700	891
2021-06-11	889	897	881	888	1,777,200	888
2021-06-10	899	901	885	886	1,673,000	886
2021-06-09	898	900	885	891	1,373,100	891
2021-06-08	874	894	874	888	1,619,200	888
2021-06-07	871	874	869	871	1,457,600	871
2021-06-04	877	881	869	871	1,842,200	871
2021-06-03	873	884	870	871	2,269,700	871
2021-06-02	878	888	869	887	1,960,100	887
2021-06-01	896	897	878	885	1,533,500	885
2021-05-31	901	903	884	890	1,361,300	890
2021-05-28	896	904	894	897	1,812,900	897
2021-05-27	895	900	882	890	4,014,800	890
2021-05-26	915	918	900	905	1,899,200	905
2021-05-25	925	934	919	919	1,897,200	919
2021-05-24	921	927	915	920	1,569,400	920
2021-05-21	924	927	913	920	1,848,800	920
2021-05-20	945	949	928	928	1,725,500	928
2021-05-19	945	952	942	949	1,784,900	949
2021-05-18	952	958	940	949	1,227,600	949
2021-05-17	955	961	950	954	842,600	954
2021-05-14	953	963	951	954	1,656,000	954
2021-05-13	960	966	946	949	1,181,000	949
2021-05-12	960	964	948	957	1,471,900	957
2021-05-11	990	991	970	972	1,232,500	972
2021-05-10	975	981	967	976	1,005,000	976
2021-05-07	982	985	972	975	1,228,500	975
2021-05-06	956	984	947	982	2,162,000	982
2021-04-30	973	985	958	963	2,329,800	963
2021-04-28	990	993	982	988	1,117,300	988
2021-04-27	988	993	978	989	1,042,700	989
2021-04-26	1,007	1,007	990	994	870,300	994
2021-04-23	984	1,000	983	997	1,233,600	997
2021-04-22	997	1,003	988	995	939,400	995
2021-04-21	996	1,000	982	990	1,305,800	990
2021-04-20	1,012	1,013	1,000	1,004	864,700	1,004
2021-04-19	1,018	1,020	1,010	1,010	615,100	1,010
2021-04-16	1,026	1,030	1,018	1,020	1,148,600	1,020
2021-04-15	1,015	1,026	1,014	1,018	846,700	1,018
2021-04-14	1,015	1,021	998	1,010	1,301,200	1,010
2021-04-13	1,051	1,055	1,018	1,021	1,221,900	1,021
2021-04-12	1,033	1,041	1,025	1,035	1,220,500	1,035
2021-04-09	1,013	1,034	1,010	1,031	1,799,200	1,031
2021-04-08	1,027	1,030	996	1,000	1,969,200	1,000
2021-04-07	1,013	1,026	1,011	1,025	1,374,900	1,025
2021-04-06	1,018	1,019	1,002	1,011	1,341,700	1,011
2021-04-05	1,013	1,021	998	1,018	997,100	1,018
2021-04-02	1,030	1,034	1,008	1,014	1,024,700	1,014
2021-04-01	1,045	1,051	1,020	1,021	1,395,100	1,021
2021-03-31	1,050	1,067	1,041	1,045	2,630,300	1,045
2021-03-30	1,069	1,081	1,057	1,062	1,996,800	1,062
2021-03-29	1,115	1,117	1,079	1,094	2,332,300	1,094
2021-03-26	1,104	1,112	1,096	1,105	1,697,700	1,105
2021-03-25	1,084	1,121	1,080	1,099	2,423,600	1,099
2021-03-24	1,100	1,100	1,058	1,061	2,250,700	1,061
2021-03-23	1,100	1,124	1,095	1,098	2,935,400	1,098
2021-03-22	1,079	1,099	1,078	1,091	1,949,800	1,091
2021-03-19	1,065	1,083	1,060	1,078	4,820,700	1,078
2021-03-18	1,052	1,068	1,048	1,067	2,329,500	1,067
2021-03-17	1,063	1,070	1,056	1,067	1,348,400	1,067
2021-03-16	1,074	1,082	1,065	1,071	1,572,600	1,071
2021-03-15	1,050	1,075	1,048	1,074	1,712,900	1,074
2021-03-12	1,057	1,057	1,032	1,042	2,051,300	1,042
2021-03-11	1,046	1,072	1,043	1,064	2,239,000	1,064
2021-03-10	1,036	1,055	1,028	1,049	2,267,100	1,049
2021-03-09	1,000	1,049	998	1,046	3,809,000	1,046
2021-03-08	977	997	972	992	2,004,600	992
2021-03-05	960	974	952	973	2,043,700	973
2021-03-04	954	957	944	957	1,935,900	957
2021-03-03	950	958	948	958	1,724,500	958
2021-03-02	953	953	939	947	1,438,100	947
2021-03-01	934	948	930	948	1,393,400	948
2021-02-26	952	953	935	937	2,613,000	937
2021-02-25	958	962	947	947	1,798,200	947
2021-02-24	951	953	940	950	1,879,400	950
2021-02-22	948	959	945	945	1,443,300	945
2021-02-19	960	962	936	937	1,867,300	937
2021-02-18	958	963	946	956	1,864,100	956
2021-02-17	940	948	938	941	1,426,000	941
2021-02-16	934	942	930	931	1,180,700	931
2021-02-15	939	947	932	935	1,798,400	935
2021-02-12	953	954	940	943	1,378,500	943
2021-02-10	941	953	939	951	1,504,200	951
2021-02-09	938	942	934	940	1,345,000	940
2021-02-08	922	947	918	937	1,976,000	937
2021-02-05	917	926	910	922	1,545,700	922
2021-02-04	901	913	900	905	1,422,700	905
2021-02-03	902	910	898	909	1,233,100	909
2021-02-02	905	913	895	897	1,419,500	897
2021-02-01	898	915	892	911	1,762,800	911
2021-01-29	927	930	891	897	2,582,400	897
2021-01-28	905	927	905	916	5,340,800	916
2021-01-27	947	949	931	945	2,344,600	945
2021-01-26	916	938	913	932	1,767,200	932
2021-01-25	902	915	902	910	1,161,300	910
2021-01-22	896	905	893	902	1,404,300	902
2021-01-21	906	912	898	900	1,292,700	900
2021-01-20	896	905	890	905	1,138,800	905
2021-01-19	893	906	887	902	1,442,400	902
2021-01-18	885	895	885	891	844,300	891
2021-01-15	889	896	884	888	1,450,000	888
2021-01-14	889	900	885	897	1,333,700	897
2021-01-13	909	909	879	888	1,980,100	888
2021-01-12	875	905	872	904	2,062,600	904
2021-01-08	863	876	858	875	2,382,700	875
2021-01-07	887	890	868	870	2,103,800	870
2021-01-06	847	876	847	871	2,053,200	871
2021-01-05	847	852	839	850	1,461,200	850
2021-01-04	851	854	840	847	1,373,800	847

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