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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,500 | 1,520 | 1,500 | 1,520 | 64,400 |
| 1999/12/29 | 1,515 | 1,528 | 1,501 | 1,502 | 148,500 |
| 1999/12/28 | 1,505 | 1,520 | 1,495 | 1,517 | 102,400 |
| 1999/12/27 | 1,500 | 1,504 | 1,490 | 1,500 | 190,400 |
| 1999/12/24 | 1,480 | 1,496 | 1,480 | 1,481 | 319,300 |
| 1999/12/22 | 1,489 | 1,500 | 1,476 | 1,480 | 395,200 |
| 1999/12/21 | 1,480 | 1,497 | 1,475 | 1,480 | 354,200 |
| 1999/12/20 | 1,490 | 1,500 | 1,475 | 1,477 | 280,100 |
| 1999/12/17 | 1,464 | 1,490 | 1,464 | 1,485 | 537,500 |
| 1999/12/16 | 1,459 | 1,464 | 1,430 | 1,464 | 514,200 |
| 1999/12/15 | 1,440 | 1,460 | 1,439 | 1,440 | 287,200 |
| 1999/12/14 | 1,440 | 1,450 | 1,431 | 1,439 | 581,400 |
| 1999/12/13 | 1,460 | 1,468 | 1,440 | 1,460 | 408,500 |
| 1999/12/10 | 1,430 | 1,460 | 1,430 | 1,460 | 686,500 |
| 1999/12/09 | 1,430 | 1,450 | 1,428 | 1,448 | 365,700 |
| 1999/12/08 | 1,422 | 1,435 | 1,422 | 1,430 | 450,100 |
| 1999/12/07 | 1,434 | 1,451 | 1,422 | 1,422 | 456,000 |
| 1999/12/06 | 1,440 | 1,445 | 1,420 | 1,430 | 556,600 |
| 1999/12/03 | 1,445 | 1,452 | 1,420 | 1,445 | 273,700 |
| 1999/12/02 | 1,450 | 1,460 | 1,440 | 1,443 | 507,800 |
| 1999/12/01 | 1,481 | 1,490 | 1,452 | 1,453 | 338,600 |
| 1999/11/30 | 1,481 | 1,494 | 1,480 | 1,481 | 224,100 |
| 1999/11/29 | 1,481 | 1,490 | 1,480 | 1,481 | 355,200 |
| 1999/11/26 | 1,490 | 1,490 | 1,480 | 1,480 | 243,100 |
| 1999/11/25 | 1,490 | 1,499 | 1,480 | 1,482 | 420,300 |
| 1999/11/24 | 1,495 | 1,500 | 1,490 | 1,490 | 510,400 |
| 1999/11/22 | 1,510 | 1,521 | 1,495 | 1,495 | 332,800 |
| 1999/11/19 | 1,494 | 1,520 | 1,494 | 1,504 | 530,700 |
| 1999/11/18 | 1,500 | 1,510 | 1,494 | 1,494 | 369,100 |
| 1999/11/17 | 1,491 | 1,501 | 1,490 | 1,500 | 327,300 |
| 1999/11/16 | 1,500 | 1,500 | 1,490 | 1,491 | 498,200 |
| 1999/11/15 | 1,503 | 1,520 | 1,497 | 1,498 | 437,500 |
| 1999/11/12 | 1,500 | 1,515 | 1,490 | 1,502 | 550,400 |
| 1999/11/11 | 1,529 | 1,529 | 1,500 | 1,500 | 328,000 |
| 1999/11/10 | 1,510 | 1,530 | 1,500 | 1,530 | 160,100 |
| 1999/11/09 | 1,500 | 1,514 | 1,495 | 1,510 | 527,200 |
| 1999/11/08 | 1,560 | 1,565 | 1,516 | 1,517 | 265,000 |
| 1999/11/05 | 1,580 | 1,580 | 1,544 | 1,558 | 221,700 |
| 1999/11/04 | 1,589 | 1,600 | 1,550 | 1,555 | 237,900 |
| 1999/11/02 | 1,560 | 1,600 | 1,547 | 1,600 | 172,100 |
| 1999/11/01 | 1,610 | 1,610 | 1,531 | 1,560 | 229,100 |
| 1999/10/29 | 1,522 | 1,628 | 1,522 | 1,628 | 471,600 |
| 1999/10/28 | 1,500 | 1,530 | 1,500 | 1,515 | 279,800 |
| 1999/10/27 | 1,500 | 1,514 | 1,496 | 1,502 | 288,100 |
| 1999/10/26 | 1,502 | 1,526 | 1,494 | 1,495 | 662,900 |
| 1999/10/25 | 1,500 | 1,526 | 1,494 | 1,496 | 657,600 |
| 1999/10/22 | 1,550 | 1,551 | 1,525 | 1,526 | 547,900 |
| 1999/10/21 | 1,605 | 1,605 | 1,545 | 1,550 | 425,700 |
| 1999/10/20 | 1,654 | 1,654 | 1,610 | 1,635 | 370,200 |
| 1999/10/19 | 1,608 | 1,670 | 1,590 | 1,650 | 312,400 |
| 1999/10/18 | 1,550 | 1,594 | 1,550 | 1,578 | 207,300 |
| 1999/10/15 | 1,550 | 1,578 | 1,540 | 1,557 | 252,800 |
| 1999/10/14 | 1,550 | 1,554 | 1,531 | 1,531 | 252,700 |
| 1999/10/13 | 1,572 | 1,585 | 1,550 | 1,558 | 210,200 |
| 1999/10/12 | 1,600 | 1,600 | 1,570 | 1,585 | 548,400 |
| 1999/10/08 | 1,580 | 1,599 | 1,565 | 1,581 | 369,000 |
| 1999/10/07 | 1,615 | 1,615 | 1,561 | 1,580 | 395,600 |
| 1999/10/06 | 1,620 | 1,626 | 1,561 | 1,585 | 463,600 |
| 1999/10/05 | 1,645 | 1,649 | 1,622 | 1,622 | 198,200 |
| 1999/10/04 | 1,650 | 1,680 | 1,645 | 1,645 | 144,600 |
| 1999/10/01 | 1,630 | 1,750 | 1,630 | 1,649 | 310,700 |
| 1999/09/30 | 1,640 | 1,664 | 1,610 | 1,660 | 498,800 |
| 1999/09/29 | 1,670 | 1,670 | 1,605 | 1,640 | 203,400 |
| 1999/09/28 | 1,679 | 1,680 | 1,665 | 1,670 | 127,200 |
| 1999/09/27 | 1,661 | 1,691 | 1,661 | 1,666 | 252,000 |
| 1999/09/24 | 1,680 | 1,700 | 1,665 | 1,698 | 609,200 |
| 1999/09/22 | 1,700 | 1,700 | 1,666 | 1,668 | 482,000 |
| 1999/09/21 | 1,700 | 1,700 | 1,673 | 1,700 | 399,600 |
| 1999/09/20 | 1,769 | 1,769 | 1,702 | 1,705 | 294,200 |
| 1999/09/17 | 1,740 | 1,764 | 1,700 | 1,764 | 244,600 |
| 1999/09/16 | 1,678 | 1,750 | 1,660 | 1,749 | 410,800 |
| 1999/09/14 | 1,695 | 1,720 | 1,680 | 1,680 | 300,700 |
| 1999/09/13 | 1,700 | 1,718 | 1,678 | 1,718 | 451,800 |
| 1999/09/10 | 1,740 | 1,753 | 1,675 | 1,693 | 831,300 |
| 1999/09/09 | 1,746 | 1,746 | 1,740 | 1,741 | 296,900 |
| 1999/09/08 | 1,770 | 1,770 | 1,740 | 1,746 | 369,800 |
| 1999/09/07 | 1,787 | 1,787 | 1,771 | 1,776 | 139,400 |
| 1999/09/06 | 1,772 | 1,784 | 1,770 | 1,778 | 202,300 |
| 1999/09/03 | 1,770 | 1,787 | 1,768 | 1,777 | 283,400 |
| 1999/09/02 | 1,830 | 1,830 | 1,770 | 1,770 | 161,900 |
| 1999/09/01 | 1,770 | 1,810 | 1,766 | 1,810 | 283,400 |
| 1999/08/31 | 1,805 | 1,810 | 1,740 | 1,740 | 398,400 |
| 1999/08/30 | 1,810 | 1,818 | 1,802 | 1,806 | 123,000 |
| 1999/08/27 | 1,807 | 1,840 | 1,800 | 1,800 | 275,200 |
| 1999/08/26 | 1,830 | 1,840 | 1,805 | 1,805 | 239,600 |
| 1999/08/25 | 1,815 | 1,830 | 1,800 | 1,800 | 252,100 |
| 1999/08/24 | 1,870 | 1,875 | 1,808 | 1,814 | 369,800 |
| 1999/08/23 | 1,840 | 1,840 | 1,825 | 1,834 | 156,500 |
| 1999/08/20 | 1,835 | 1,860 | 1,825 | 1,830 | 88,400 |
| 1999/08/19 | 1,820 | 1,860 | 1,820 | 1,860 | 112,400 |
| 1999/08/18 | 1,835 | 1,840 | 1,815 | 1,835 | 170,100 |
| 1999/08/17 | 1,842 | 1,842 | 1,823 | 1,835 | 114,800 |
| 1999/08/16 | 1,832 | 1,858 | 1,830 | 1,842 | 81,400 |
| 1999/08/13 | 1,855 | 1,856 | 1,830 | 1,830 | 109,000 |
| 1999/08/12 | 1,834 | 1,874 | 1,826 | 1,855 | 155,600 |
| 1999/08/11 | 1,820 | 1,830 | 1,812 | 1,825 | 376,300 |
| 1999/08/10 | 1,826 | 1,839 | 1,823 | 1,827 | 112,600 |
| 1999/08/09 | 1,835 | 1,860 | 1,830 | 1,834 | 94,700 |
| 1999/08/06 | 1,839 | 1,839 | 1,820 | 1,820 | 192,600 |
| 1999/08/05 | 1,821 | 1,848 | 1,821 | 1,824 | 119,700 |
| 1999/08/04 | 1,850 | 1,852 | 1,820 | 1,847 | 120,400 |
| 1999/08/03 | 1,860 | 1,860 | 1,820 | 1,850 | 126,800 |
| 1999/08/02 | 1,835 | 1,860 | 1,835 | 1,835 | 105,900 |
| 1999/07/30 | 1,840 | 1,880 | 1,837 | 1,880 | 240,600 |
| 1999/07/29 | 1,812 | 1,829 | 1,810 | 1,810 | 247,900 |
| 1999/07/28 | 1,815 | 1,826 | 1,815 | 1,819 | 166,800 |
| 1999/07/27 | 1,820 | 1,850 | 1,810 | 1,810 | 300,500 |
| 1999/07/26 | 1,821 | 1,836 | 1,820 | 1,836 | 181,200 |
| 1999/07/23 | 1,820 | 1,849 | 1,820 | 1,821 | 328,100 |
| 1999/07/22 | 1,850 | 1,850 | 1,820 | 1,820 | 211,300 |
| 1999/07/21 | 1,830 | 1,850 | 1,821 | 1,850 | 270,700 |
| 1999/07/19 | 1,840 | 1,850 | 1,830 | 1,845 | 178,500 |
| 1999/07/16 | 1,844 | 1,860 | 1,810 | 1,810 | 351,800 |
| 1999/07/15 | 1,879 | 1,879 | 1,850 | 1,874 | 190,200 |
| 1999/07/14 | 1,871 | 1,871 | 1,855 | 1,855 | 211,600 |
| 1999/07/13 | 1,873 | 1,889 | 1,870 | 1,870 | 178,200 |
| 1999/07/12 | 1,860 | 1,890 | 1,855 | 1,873 | 216,300 |
| 1999/07/09 | 1,856 | 1,870 | 1,853 | 1,857 | 143,200 |
| 1999/07/08 | 1,860 | 1,868 | 1,853 | 1,856 | 162,500 |
| 1999/07/07 | 1,851 | 1,860 | 1,850 | 1,851 | 140,200 |
| 1999/07/06 | 1,859 | 1,859 | 1,850 | 1,850 | 117,300 |
| 1999/07/05 | 1,870 | 1,880 | 1,850 | 1,856 | 130,300 |
| 1999/07/02 | 1,880 | 1,880 | 1,846 | 1,850 | 151,700 |
| 1999/07/01 | 1,860 | 1,860 | 1,844 | 1,850 | 180,300 |
| 1999/06/30 | 1,875 | 1,876 | 1,832 | 1,832 | 452,900 |
| 1999/06/29 | 1,870 | 1,889 | 1,863 | 1,870 | 110,300 |
| 1999/06/28 | 1,870 | 1,870 | 1,852 | 1,856 | 109,000 |
| 1999/06/25 | 1,870 | 1,880 | 1,855 | 1,872 | 229,400 |
| 1999/06/24 | 1,860 | 1,864 | 1,850 | 1,864 | 170,300 |
| 1999/06/23 | 1,870 | 1,880 | 1,860 | 1,860 | 204,400 |
| 1999/06/22 | 1,892 | 1,895 | 1,872 | 1,880 | 237,000 |
| 1999/06/21 | 1,880 | 1,895 | 1,878 | 1,891 | 139,300 |
| 1999/06/18 | 1,890 | 1,894 | 1,876 | 1,878 | 208,800 |
| 1999/06/17 | 1,876 | 1,899 | 1,875 | 1,890 | 186,300 |
| 1999/06/16 | 1,888 | 1,888 | 1,870 | 1,880 | 133,900 |
| 1999/06/15 | 1,863 | 1,897 | 1,852 | 1,888 | 283,900 |
| 1999/06/14 | 1,900 | 1,900 | 1,862 | 1,865 | 231,400 |
| 1999/06/11 | 1,878 | 1,901 | 1,855 | 1,870 | 1,052,700 |
| 1999/06/10 | 1,939 | 1,947 | 1,924 | 1,938 | 331,000 |
| 1999/06/09 | 1,911 | 1,940 | 1,911 | 1,939 | 190,500 |
| 1999/06/08 | 1,910 | 1,928 | 1,910 | 1,928 | 347,000 |
| 1999/06/07 | 1,900 | 1,909 | 1,895 | 1,907 | 102,000 |
| 1999/06/04 | 1,892 | 1,900 | 1,886 | 1,900 | 116,800 |
| 1999/06/03 | 1,891 | 1,899 | 1,889 | 1,892 | 126,400 |
| 1999/06/02 | 1,900 | 1,905 | 1,899 | 1,905 | 189,100 |
| 1999/06/01 | 1,890 | 1,899 | 1,880 | 1,899 | 180,600 |
| 1999/05/31 | 1,880 | 1,890 | 1,873 | 1,890 | 280,100 |
| 1999/05/28 | 1,865 | 1,880 | 1,862 | 1,875 | 144,400 |
| 1999/05/27 | 1,869 | 1,869 | 1,854 | 1,865 | 93,700 |
| 1999/05/26 | 1,856 | 1,864 | 1,853 | 1,860 | 153,000 |
| 1999/05/25 | 1,850 | 1,860 | 1,850 | 1,856 | 174,100 |
| 1999/05/24 | 1,852 | 1,866 | 1,852 | 1,866 | 111,900 |
| 1999/05/21 | 1,845 | 1,861 | 1,845 | 1,852 | 263,700 |
| 1999/05/20 | 1,865 | 1,865 | 1,842 | 1,850 | 201,800 |
| 1999/05/19 | 1,821 | 1,850 | 1,821 | 1,847 | 273,700 |
| 1999/05/18 | 1,825 | 1,850 | 1,825 | 1,834 | 199,300 |
| 1999/05/17 | 1,830 | 1,831 | 1,822 | 1,824 | 238,800 |
| 1999/05/14 | 1,858 | 1,865 | 1,830 | 1,830 | 178,700 |
| 1999/05/13 | 1,876 | 1,877 | 1,851 | 1,858 | 170,500 |
| 1999/05/12 | 1,860 | 1,879 | 1,853 | 1,879 | 491,400 |
| 1999/05/11 | 1,835 | 1,865 | 1,835 | 1,850 | 275,700 |
| 1999/05/10 | 1,830 | 1,840 | 1,828 | 1,834 | 180,400 |
| 1999/05/07 | 1,830 | 1,880 | 1,815 | 1,815 | 294,700 |
| 1999/05/06 | 1,890 | 1,890 | 1,815 | 1,858 | 282,700 |
| 1999/04/30 | 1,808 | 1,840 | 1,805 | 1,805 | 245,800 |
| 1999/04/28 | 1,835 | 1,835 | 1,805 | 1,808 | 386,700 |
| 1999/04/27 | 1,846 | 1,846 | 1,826 | 1,828 | 293,400 |
| 1999/04/26 | 1,820 | 1,825 | 1,812 | 1,816 | 162,300 |
| 1999/04/23 | 1,831 | 1,840 | 1,815 | 1,820 | 149,900 |
| 1999/04/22 | 1,837 | 1,847 | 1,825 | 1,840 | 148,300 |
| 1999/04/21 | 1,851 | 1,859 | 1,832 | 1,837 | 94,800 |
| 1999/04/20 | 1,855 | 1,858 | 1,831 | 1,851 | 113,800 |
| 1999/04/19 | 1,860 | 1,870 | 1,850 | 1,860 | 210,800 |
| 1999/04/16 | 1,825 | 1,880 | 1,820 | 1,834 | 301,500 |
| 1999/04/15 | 1,822 | 1,828 | 1,815 | 1,825 | 386,000 |
| 1999/04/14 | 1,809 | 1,820 | 1,807 | 1,820 | 324,500 |
| 1999/04/13 | 1,843 | 1,843 | 1,807 | 1,807 | 267,400 |
| 1999/04/12 | 1,811 | 1,820 | 1,805 | 1,806 | 369,000 |
| 1999/04/09 | 1,830 | 1,841 | 1,810 | 1,810 | 502,900 |
| 1999/04/08 | 1,835 | 1,839 | 1,815 | 1,815 | 361,400 |
| 1999/04/07 | 1,859 | 1,859 | 1,810 | 1,859 | 280,900 |
| 1999/04/06 | 1,830 | 1,899 | 1,800 | 1,899 | 462,600 |
| 1999/04/05 | 1,820 | 1,850 | 1,805 | 1,806 | 217,600 |
| 1999/04/02 | 1,850 | 1,851 | 1,810 | 1,810 | 171,900 |
| 1999/04/01 | 1,861 | 1,902 | 1,831 | 1,862 | 249,900 |
| 1999/03/31 | 1,800 | 1,808 | 1,800 | 1,801 | 421,100 |
| 1999/03/30 | 1,810 | 1,820 | 1,800 | 1,808 | 368,100 |
| 1999/03/29 | 1,810 | 1,828 | 1,805 | 1,805 | 239,200 |
| 1999/03/26 | 1,840 | 1,850 | 1,800 | 1,800 | 210,900 |
| 1999/03/25 | 1,863 | 1,870 | 1,850 | 1,850 | 533,900 |
| 1999/03/24 | 1,865 | 1,866 | 1,856 | 1,863 | 360,900 |
| 1999/03/23 | 1,870 | 1,970 | 1,860 | 1,865 | 405,500 |
| 1999/03/19 | 1,860 | 1,870 | 1,853 | 1,862 | 379,200 |
| 1999/03/18 | 1,875 | 1,876 | 1,850 | 1,850 | 477,400 |
| 1999/03/17 | 1,880 | 1,888 | 1,867 | 1,875 | 573,200 |
| 1999/03/16 | 1,873 | 1,884 | 1,864 | 1,869 | 783,500 |
| 1999/03/15 | 1,871 | 1,874 | 1,865 | 1,874 | 350,200 |
| 1999/03/12 | 1,890 | 1,891 | 1,870 | 1,871 | 401,700 |
| 1999/03/11 | 1,900 | 1,902 | 1,885 | 1,890 | 242,300 |
| 1999/03/10 | 1,870 | 1,900 | 1,870 | 1,891 | 192,500 |
| 1999/03/09 | 1,861 | 1,864 | 1,855 | 1,858 | 381,900 |
| 1999/03/08 | 1,865 | 1,875 | 1,862 | 1,862 | 446,800 |
| 1999/03/05 | 1,857 | 1,863 | 1,856 | 1,861 | 576,800 |
| 1999/03/04 | 1,850 | 1,865 | 1,847 | 1,857 | 547,800 |
| 1999/03/03 | 1,837 | 1,848 | 1,837 | 1,843 | 331,600 |
| 1999/03/02 | 1,840 | 1,840 | 1,836 | 1,839 | 237,500 |
| 1999/03/01 | 1,834 | 1,842 | 1,832 | 1,836 | 383,800 |
| 1999/02/26 | 1,839 | 1,839 | 1,830 | 1,831 | 398,200 |
| 1999/02/25 | 1,849 | 1,849 | 1,831 | 1,831 | 285,500 |
| 1999/02/24 | 1,850 | 1,852 | 1,845 | 1,850 | 248,700 |
| 1999/02/23 | 1,855 | 1,855 | 1,844 | 1,844 | 328,100 |
| 1999/02/22 | 1,859 | 1,860 | 1,850 | 1,855 | 309,800 |
| 1999/02/19 | 1,872 | 1,872 | 1,863 | 1,863 | 208,000 |
| 1999/02/18 | 1,875 | 1,875 | 1,865 | 1,873 | 174,200 |
| 1999/02/17 | 1,880 | 1,880 | 1,872 | 1,873 | 170,500 |
| 1999/02/16 | 1,880 | 1,889 | 1,875 | 1,880 | 220,400 |
| 1999/02/15 | 1,881 | 1,884 | 1,875 | 1,880 | 125,600 |
| 1999/02/12 | 1,884 | 1,891 | 1,881 | 1,885 | 178,000 |
| 1999/02/10 | 1,890 | 1,896 | 1,889 | 1,891 | 235,900 |
| 1999/02/09 | 1,910 | 1,910 | 1,891 | 1,891 | 377,900 |
| 1999/02/08 | 1,910 | 1,919 | 1,908 | 1,913 | 212,700 |
| 1999/02/05 | 1,909 | 1,911 | 1,904 | 1,911 | 130,700 |
| 1999/02/04 | 1,910 | 1,913 | 1,903 | 1,908 | 202,600 |
| 1999/02/03 | 1,920 | 1,920 | 1,910 | 1,916 | 176,100 |
| 1999/02/02 | 1,920 | 1,940 | 1,920 | 1,933 | 462,100 |
| 1999/02/01 | 1,914 | 1,918 | 1,913 | 1,917 | 286,100 |
| 1999/01/29 | 1,920 | 1,920 | 1,902 | 1,915 | 159,800 |
| 1999/01/28 | 1,928 | 1,931 | 1,901 | 1,925 | 279,100 |
| 1999/01/27 | 1,932 | 1,932 | 1,925 | 1,928 | 214,400 |
| 1999/01/26 | 1,920 | 1,932 | 1,915 | 1,932 | 421,900 |
| 1999/01/25 | 1,882 | 1,885 | 1,878 | 1,881 | 238,500 |
| 1999/01/22 | 1,880 | 1,893 | 1,880 | 1,881 | 267,900 |
| 1999/01/21 | 1,880 | 1,885 | 1,871 | 1,884 | 265,000 |
| 1999/01/20 | 1,900 | 1,900 | 1,884 | 1,897 | 200,800 |
| 1999/01/19 | 1,900 | 1,903 | 1,895 | 1,901 | 179,400 |
| 1999/01/18 | 1,919 | 1,919 | 1,895 | 1,901 | 191,600 |
| 1999/01/14 | 1,930 | 1,933 | 1,901 | 1,919 | 236,600 |
| 1999/01/13 | 1,960 | 1,963 | 1,930 | 1,930 | 142,300 |
| 1999/01/12 | 1,973 | 1,980 | 1,961 | 1,970 | 241,600 |
| 1999/01/11 | 1,954 | 1,959 | 1,950 | 1,953 | 139,900 |
| 1999/01/08 | 1,960 | 1,960 | 1,949 | 1,954 | 121,800 |
| 1999/01/07 | 1,948 | 1,960 | 1,940 | 1,959 | 323,700 |
| 1999/01/06 | 1,940 | 1,950 | 1,930 | 1,943 | 162,200 |
| 1999/01/05 | 1,990 | 1,990 | 1,930 | 1,940 | 144,700 |
| 1999/01/04 | 2,000 | 2,020 | 1,980 | 1,980 | 45,800 |