東北電力(9506)の株価時系列情報
東北電力(9506)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,235 | 1,235 | 1,199 | 1,200 | 2,546,500 |
| 2024/07/25 | 1,244 | 1,258 | 1,231 | 1,233 | 2,936,300 |
| 2024/07/24 | 1,313 | 1,313 | 1,264 | 1,266 | 3,536,100 |
| 2024/07/23 | 1,331 | 1,343 | 1,300 | 1,307 | 1,816,900 |
| 2024/07/22 | 1,360 | 1,361 | 1,322 | 1,335 | 1,817,100 |
| 2024/07/19 | 1,388 | 1,395 | 1,344 | 1,351 | 3,207,100 |
| 2024/07/18 | 1,359 | 1,408 | 1,355 | 1,395 | 3,815,200 |
| 2024/07/17 | 1,370 | 1,387 | 1,363 | 1,364 | 1,890,200 |
| 2024/07/16 | 1,381 | 1,385 | 1,367 | 1,368 | 2,033,600 |
| 2024/07/12 | 1,391 | 1,404 | 1,377 | 1,387 | 1,734,100 |
| 2024/07/11 | 1,379 | 1,395 | 1,364 | 1,387 | 2,598,700 |
| 2024/07/10 | 1,363 | 1,372 | 1,355 | 1,363 | 1,344,700 |
| 2024/07/09 | 1,350 | 1,370 | 1,344 | 1,364 | 1,808,900 |
| 2024/07/08 | 1,372 | 1,376 | 1,346 | 1,350 | 2,567,900 |
| 2024/07/05 | 1,430 | 1,435 | 1,374 | 1,382 | 2,337,600 |
| 2024/07/04 | 1,444 | 1,463 | 1,419 | 1,433 | 1,837,400 |
| 2024/07/03 | 1,445 | 1,445 | 1,418 | 1,438 | 1,575,700 |
| 2024/07/02 | 1,433 | 1,446 | 1,418 | 1,434 | 1,941,400 |
| 2024/07/01 | 1,470 | 1,475 | 1,417 | 1,434 | 2,318,000 |
| 2024/06/28 | 1,472 | 1,478 | 1,433 | 1,452 | 2,739,000 |
| 2024/06/27 | 1,461 | 1,482 | 1,459 | 1,473 | 2,138,700 |
| 2024/06/26 | 1,447 | 1,462 | 1,436 | 1,454 | 2,424,300 |
| 2024/06/25 | 1,430 | 1,451 | 1,419 | 1,441 | 2,604,000 |
| 2024/06/24 | 1,394 | 1,426 | 1,394 | 1,414 | 2,880,000 |
| 2024/06/21 | 1,425 | 1,427 | 1,395 | 1,402 | 3,349,200 |
| 2024/06/20 | 1,405 | 1,422 | 1,388 | 1,417 | 2,852,800 |
| 2024/06/19 | 1,435 | 1,446 | 1,415 | 1,425 | 1,906,600 |
| 2024/06/18 | 1,460 | 1,465 | 1,429 | 1,432 | 2,301,600 |
| 2024/06/17 | 1,467 | 1,469 | 1,449 | 1,460 | 2,285,000 |
| 2024/06/14 | 1,450 | 1,493 | 1,444 | 1,486 | 3,531,600 |
| 2024/06/13 | 1,490 | 1,498 | 1,452 | 1,465 | 3,664,200 |
| 2024/06/12 | 1,530 | 1,532 | 1,497 | 1,521 | 1,762,500 |
| 2024/06/11 | 1,554 | 1,566 | 1,524 | 1,526 | 2,368,100 |
| 2024/06/10 | 1,540 | 1,576 | 1,530 | 1,545 | 2,836,900 |
| 2024/06/07 | 1,589 | 1,615 | 1,550 | 1,550 | 5,292,300 |
| 2024/06/06 | 1,510 | 1,533 | 1,502 | 1,529 | 2,696,500 |
| 2024/06/05 | 1,494 | 1,507 | 1,473 | 1,493 | 3,147,400 |
| 2024/06/04 | 1,533 | 1,539 | 1,459 | 1,487 | 5,230,400 |
| 2024/06/03 | 1,603 | 1,608 | 1,531 | 1,543 | 4,535,100 |
| 2024/05/31 | 1,550 | 1,605 | 1,531 | 1,591 | 6,358,000 |
| 2024/05/30 | 1,523 | 1,552 | 1,490 | 1,520 | 6,522,800 |
| 2024/05/29 | 1,575 | 1,614 | 1,545 | 1,548 | 9,297,700 |
| 2024/05/28 | 1,488 | 1,566 | 1,479 | 1,544 | 14,531,200 |
| 2024/05/27 | 1,333 | 1,394 | 1,324 | 1,394 | 3,907,400 |
| 2024/05/24 | 1,294 | 1,342 | 1,287 | 1,318 | 2,339,200 |
| 2024/05/23 | 1,314 | 1,341 | 1,289 | 1,326 | 2,410,900 |
| 2024/05/22 | 1,319 | 1,338 | 1,303 | 1,314 | 2,590,800 |
| 2024/05/21 | 1,290 | 1,337 | 1,284 | 1,311 | 4,234,600 |
| 2024/05/20 | 1,251 | 1,294 | 1,251 | 1,279 | 2,349,000 |
| 2024/05/17 | 1,236 | 1,282 | 1,233 | 1,263 | 2,891,900 |
| 2024/05/16 | 1,264 | 1,267 | 1,224 | 1,236 | 1,982,900 |
| 2024/05/15 | 1,269 | 1,293 | 1,243 | 1,247 | 1,800,400 |
| 2024/05/14 | 1,247 | 1,272 | 1,247 | 1,272 | 2,142,500 |
| 2024/05/13 | 1,268 | 1,268 | 1,239 | 1,253 | 2,248,600 |
| 2024/05/10 | 1,263 | 1,282 | 1,255 | 1,272 | 2,448,600 |
| 2024/05/09 | 1,300 | 1,305 | 1,250 | 1,255 | 3,322,700 |
| 2024/05/08 | 1,320 | 1,333 | 1,277 | 1,289 | 2,717,300 |
| 2024/05/07 | 1,348 | 1,356 | 1,320 | 1,320 | 2,880,700 |
| 2024/05/02 | 1,310 | 1,338 | 1,294 | 1,334 | 5,034,200 |
| 2024/05/01 | 1,301 | 1,334 | 1,272 | 1,309 | 10,974,300 |
| 2024/04/30 | 1,178 | 1,223 | 1,163 | 1,219 | 3,557,000 |
| 2024/04/26 | 1,169 | 1,185 | 1,160 | 1,174 | 2,319,100 |
| 2024/04/25 | 1,207 | 1,207 | 1,173 | 1,173 | 2,322,800 |
| 2024/04/24 | 1,217 | 1,228 | 1,193 | 1,206 | 2,815,600 |
| 2024/04/23 | 1,249 | 1,262 | 1,204 | 1,215 | 2,267,200 |
| 2024/04/22 | 1,224 | 1,261 | 1,223 | 1,242 | 2,468,700 |
| 2024/04/19 | 1,224 | 1,234 | 1,190 | 1,214 | 2,922,400 |
| 2024/04/18 | 1,211 | 1,247 | 1,205 | 1,237 | 2,365,500 |
| 2024/04/17 | 1,269 | 1,282 | 1,210 | 1,226 | 4,573,400 |
| 2024/04/16 | 1,304 | 1,326 | 1,276 | 1,276 | 4,923,300 |
| 2024/04/15 | 1,248 | 1,311 | 1,232 | 1,297 | 3,806,500 |
| 2024/04/12 | 1,277 | 1,278 | 1,256 | 1,262 | 3,086,700 |
| 2024/04/11 | 1,228 | 1,280 | 1,213 | 1,268 | 4,119,200 |
| 2024/04/10 | 1,200 | 1,250 | 1,191 | 1,228 | 2,414,600 |
| 2024/04/09 | 1,200 | 1,203 | 1,183 | 1,201 | 1,875,900 |
| 2024/04/08 | 1,199 | 1,200 | 1,179 | 1,199 | 2,155,400 |
| 2024/04/05 | 1,200 | 1,203 | 1,180 | 1,196 | 2,569,900 |
| 2024/04/04 | 1,178 | 1,226 | 1,170 | 1,216 | 3,215,500 |
| 2024/04/03 | 1,155 | 1,189 | 1,153 | 1,176 | 2,434,300 |
| 2024/04/02 | 1,163 | 1,173 | 1,143 | 1,151 | 2,294,600 |
| 2024/04/01 | 1,195 | 1,198 | 1,157 | 1,161 | 2,353,800 |
| 2024/03/29 | 1,183 | 1,208 | 1,178 | 1,197 | 2,171,500 |
| 2024/03/28 | 1,167 | 1,196 | 1,166 | 1,183 | 2,221,200 |
| 2024/03/27 | 1,200 | 1,209 | 1,172 | 1,177 | 2,712,600 |
| 2024/03/26 | 1,192 | 1,204 | 1,183 | 1,192 | 2,416,400 |
| 2024/03/25 | 1,210 | 1,231 | 1,202 | 1,205 | 3,345,200 |
| 2024/03/22 | 1,174 | 1,190 | 1,162 | 1,189 | 2,762,600 |
| 2024/03/21 | 1,161 | 1,182 | 1,146 | 1,169 | 2,439,800 |
| 2024/03/19 | 1,143 | 1,163 | 1,138 | 1,156 | 1,821,700 |
| 2024/03/18 | 1,155 | 1,170 | 1,140 | 1,143 | 3,012,400 |
| 2024/03/15 | 1,157 | 1,170 | 1,142 | 1,155 | 5,122,200 |
| 2024/03/14 | 1,080 | 1,142 | 1,078 | 1,142 | 5,793,200 |
| 2024/03/13 | 1,052 | 1,078 | 1,050 | 1,066 | 2,126,300 |
| 2024/03/12 | 1,059 | 1,060 | 1,030 | 1,050 | 2,075,100 |
| 2024/03/11 | 1,080 | 1,086 | 1,050 | 1,064 | 2,721,400 |
| 2024/03/08 | 1,081 | 1,094 | 1,072 | 1,082 | 2,601,800 |
| 2024/03/07 | 1,064 | 1,087 | 1,053 | 1,087 | 3,282,400 |
| 2024/03/06 | 1,004 | 1,051 | 999 | 1,051 | 4,573,800 |
| 2024/03/05 | 1,001 | 1,006 | 996 | 1,004 | 1,809,100 |
| 2024/03/04 | 1,017 | 1,019 | 1,001 | 1,004 | 1,884,200 |
| 2024/03/01 | 1,024 | 1,024 | 1,011 | 1,017 | 1,465,800 |
| 2024/02/29 | 1,025 | 1,030 | 1,004 | 1,015 | 2,958,500 |
| 2024/02/28 | 997 | 1,031 | 995 | 1,025 | 3,880,200 |
| 2024/02/27 | 997 | 1,013 | 989 | 991 | 3,147,200 |
| 2024/02/26 | 999 | 1,008 | 997 | 1,004 | 2,798,800 |
| 2024/02/22 | 986 | 1,004 | 981 | 1,000 | 5,159,200 |
| 2024/02/21 | 985 | 987 | 973 | 979 | 2,560,800 |
| 2024/02/20 | 1,004 | 1,005 | 981 | 989 | 3,428,400 |
| 2024/02/19 | 975 | 1,014 | 968 | 1,004 | 4,768,300 |
| 2024/02/16 | 968 | 982 | 964 | 982 | 2,664,100 |
| 2024/02/15 | 961 | 970 | 959 | 962 | 2,147,500 |
| 2024/02/14 | 977 | 978 | 953 | 958 | 3,290,500 |
| 2024/02/13 | 966 | 984 | 965 | 983 | 2,767,200 |
| 2024/02/09 | 973 | 979 | 962 | 963 | 3,081,300 |
| 2024/02/08 | 996 | 999 | 968 | 980 | 4,281,200 |
| 2024/02/07 | 985 | 1,005 | 984 | 1,005 | 1,993,500 |
| 2024/02/06 | 996 | 1,001 | 989 | 990 | 3,066,800 |
| 2024/02/05 | 981 | 1,010 | 979 | 1,007 | 3,578,000 |
| 2024/02/02 | 980 | 988 | 962 | 978 | 3,755,500 |
| 2024/02/01 | 1,003 | 1,020 | 973 | 978 | 7,082,800 |
| 2024/01/31 | 990 | 999 | 975 | 988 | 2,558,400 |
| 2024/01/30 | 990 | 990 | 981 | 985 | 1,303,700 |
| 2024/01/29 | 969 | 991 | 969 | 987 | 2,369,400 |
| 2024/01/26 | 987 | 987 | 966 | 966 | 1,884,800 |
| 2024/01/25 | 975 | 986 | 967 | 986 | 1,371,900 |
| 2024/01/24 | 977 | 983 | 966 | 975 | 2,232,600 |
| 2024/01/23 | 983 | 992 | 978 | 983 | 2,667,200 |
| 2024/01/22 | 978 | 992 | 973 | 992 | 2,274,600 |
| 2024/01/19 | 975 | 975 | 962 | 974 | 2,735,900 |
| 2024/01/18 | 977 | 990 | 974 | 978 | 2,130,800 |
| 2024/01/17 | 992 | 1,008 | 978 | 978 | 3,574,300 |
| 2024/01/16 | 1,001 | 1,008 | 984 | 999 | 2,132,100 |
| 2024/01/15 | 968 | 1,000 | 968 | 1,000 | 2,656,300 |
| 2024/01/12 | 984 | 989 | 970 | 971 | 1,834,000 |
| 2024/01/11 | 969 | 995 | 968 | 985 | 2,552,100 |
| 2024/01/10 | 996 | 1,005 | 970 | 973 | 5,155,000 |
| 2024/01/09 | 1,004 | 1,015 | 991 | 998 | 2,503,100 |
| 2024/01/05 | 994 | 1,009 | 981 | 1,008 | 2,381,800 |
| 2024/01/04 | 940 | 984 | 935 | 981 | 2,635,900 |
| 2023/12/29 | 946 | 959 | 944 | 959 | 1,572,500 |
| 2023/12/28 | 943 | 947 | 939 | 946 | 1,337,700 |
| 2023/12/27 | 934 | 955 | 932 | 952 | 1,723,400 |
| 2023/12/26 | 936 | 938 | 931 | 933 | 1,579,200 |
| 2023/12/25 | 935 | 936 | 925 | 932 | 1,535,100 |
| 2023/12/22 | 918 | 934 | 916 | 928 | 1,705,200 |
| 2023/12/21 | 933 | 941 | 918 | 920 | 2,388,800 |
| 2023/12/20 | 953 | 953 | 932 | 932 | 2,435,100 |
| 2023/12/19 | 963 | 966 | 947 | 955 | 1,691,000 |
| 2023/12/18 | 960 | 966 | 943 | 963 | 2,128,100 |
| 2023/12/15 | 979 | 979 | 963 | 973 | 2,949,900 |
| 2023/12/14 | 1,035 | 1,042 | 981 | 985 | 3,228,400 |
| 2023/12/13 | 1,009 | 1,025 | 1,006 | 1,019 | 3,148,200 |
| 2023/12/12 | 1,006 | 1,015 | 989 | 1,004 | 3,204,800 |
| 2023/12/11 | 990 | 1,009 | 976 | 1,009 | 2,938,000 |
| 2023/12/08 | 992 | 1,001 | 971 | 983 | 3,302,900 |
| 2023/12/07 | 982 | 1,002 | 978 | 1,001 | 2,872,400 |
| 2023/12/06 | 954 | 984 | 951 | 983 | 3,061,500 |
| 2023/12/05 | 945 | 956 | 934 | 947 | 1,564,800 |
| 2023/12/04 | 958 | 963 | 941 | 949 | 1,518,300 |
| 2023/12/01 | 961 | 967 | 955 | 961 | 2,015,300 |
| 2023/11/30 | 952 | 964 | 940 | 947 | 2,809,400 |
| 2023/11/29 | 928 | 941 | 923 | 938 | 1,737,700 |
| 2023/11/28 | 924 | 925 | 913 | 925 | 1,640,000 |
| 2023/11/27 | 930 | 935 | 919 | 924 | 1,681,200 |
| 2023/11/24 | 943 | 943 | 925 | 930 | 1,823,400 |
| 2023/11/22 | 928 | 943 | 925 | 935 | 1,127,500 |
| 2023/11/21 | 935 | 938 | 921 | 923 | 2,156,600 |
| 2023/11/20 | 955 | 959 | 937 | 939 | 1,860,500 |
| 2023/11/17 | 940 | 951 | 936 | 951 | 1,553,700 |
| 2023/11/16 | 937 | 947 | 932 | 939 | 1,451,600 |
| 2023/11/15 | 945 | 957 | 935 | 937 | 2,445,000 |
| 2023/11/14 | 946 | 946 | 933 | 940 | 1,594,300 |
| 2023/11/13 | 944 | 953 | 937 | 946 | 1,409,500 |
| 2023/11/10 | 934 | 947 | 933 | 940 | 1,562,200 |
| 2023/11/09 | 906 | 940 | 904 | 936 | 3,682,600 |
| 2023/11/08 | 941 | 951 | 902 | 910 | 5,156,500 |
| 2023/11/07 | 996 | 998 | 934 | 935 | 4,677,400 |
| 2023/11/06 | 1,000 | 1,003 | 979 | 995 | 3,869,100 |
| 2023/11/02 | 982 | 984 | 966 | 983 | 2,785,600 |
| 2023/11/01 | 961 | 991 | 948 | 971 | 3,680,700 |
| 2023/10/31 | 953 | 959 | 929 | 940 | 2,873,200 |
| 2023/10/30 | 964 | 974 | 939 | 953 | 5,688,900 |
| 2023/10/27 | 958 | 962 | 942 | 960 | 1,957,000 |
| 2023/10/26 | 956 | 965 | 947 | 958 | 1,586,300 |
| 2023/10/25 | 952 | 968 | 946 | 952 | 2,128,900 |
| 2023/10/24 | 946 | 947 | 918 | 937 | 1,564,900 |
| 2023/10/23 | 940 | 956 | 939 | 943 | 1,191,700 |
| 2023/10/20 | 949 | 960 | 937 | 941 | 1,887,200 |
| 2023/10/19 | 938 | 951 | 935 | 947 | 1,182,200 |
| 2023/10/18 | 944 | 949 | 928 | 949 | 1,344,900 |
| 2023/10/17 | 951 | 958 | 936 | 940 | 1,351,500 |
| 2023/10/16 | 945 | 959 | 933 | 939 | 1,967,900 |
| 2023/10/13 | 954 | 965 | 952 | 957 | 1,269,200 |
| 2023/10/12 | 965 | 977 | 958 | 963 | 1,734,800 |
| 2023/10/11 | 958 | 968 | 950 | 957 | 2,145,700 |
| 2023/10/10 | 941 | 955 | 932 | 953 | 2,810,200 |
| 2023/10/06 | 920 | 945 | 915 | 936 | 3,497,700 |
| 2023/10/05 | 900 | 913 | 893 | 912 | 3,439,100 |
| 2023/10/04 | 893 | 910 | 870 | 870 | 4,036,700 |
| 2023/10/03 | 912 | 936 | 906 | 908 | 4,284,300 |