日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 1,779 1,798 1,760 1,798 207,600
2001/12/27 1,769 1,784 1,760 1,784 400,800
2001/12/26 1,768 1,771 1,752 1,759 429,000
2001/12/25 1,773 1,778 1,757 1,765 440,900
2001/12/21 1,799 1,800 1,751 1,773 931,200
2001/12/20 1,789 1,818 1,770 1,818 541,200
2001/12/19 1,780 1,790 1,765 1,766 550,000
2001/12/18 1,830 1,830 1,760 1,770 466,100
2001/12/17 1,828 1,828 1,766 1,785 437,000
2001/12/14 1,750 1,836 1,750 1,806 1,082,500
2001/12/13 1,752 1,772 1,752 1,770 339,700
2001/12/12 1,760 1,784 1,757 1,764 510,000
2001/12/11 1,730 1,755 1,728 1,755 561,700
2001/12/10 1,725 1,743 1,720 1,729 484,600
2001/12/07 1,745 1,817 1,725 1,725 851,600
2001/12/06 1,751 1,764 1,735 1,745 801,400
2001/12/05 1,790 1,797 1,776 1,781 509,500
2001/12/04 1,810 1,820 1,783 1,790 464,400
2001/12/03 1,848 1,850 1,800 1,819 471,200
2001/11/30 1,840 1,850 1,831 1,850 537,800
2001/11/29 1,825 1,829 1,800 1,812 410,500
2001/11/28 1,800 1,813 1,780 1,795 273,900
2001/11/27 1,820 1,825 1,790 1,790 454,900
2001/11/26 1,824 1,840 1,810 1,813 430,800
2001/11/22 1,814 1,828 1,786 1,820 539,700
2001/11/21 1,772 1,824 1,765 1,805 722,900
2001/11/20 1,710 1,788 1,710 1,742 1,422,500
2001/11/19 1,820 1,820 1,740 1,740 1,078,200
2001/11/16 1,841 1,870 1,811 1,825 993,700
2001/11/15 1,970 1,985 1,920 1,961 512,900
2001/11/14 2,030 2,030 1,974 1,975 333,300
2001/11/13 1,980 2,030 1,973 2,030 366,700
2001/11/12 2,005 2,035 2,000 2,020 189,000
2001/11/09 2,025 2,030 1,991 1,999 483,500
2001/11/08 2,030 2,045 2,015 2,045 504,600
2001/11/07 2,040 2,065 2,030 2,030 457,200
2001/11/06 2,075 2,075 2,040 2,050 560,300
2001/11/05 2,080 2,095 2,075 2,075 366,700
2001/11/02 2,145 2,145 2,090 2,115 353,700
2001/11/01 2,155 2,155 2,110 2,135 293,400
2001/10/31 2,170 2,195 2,155 2,155 734,600
2001/10/30 2,135 2,165 2,130 2,160 586,400
2001/10/29 2,095 2,150 2,085 2,145 486,200
2001/10/26 2,160 2,165 2,120 2,130 468,300
2001/10/25 2,140 2,170 2,120 2,150 383,600
2001/10/24 2,100 2,125 2,095 2,105 555,000
2001/10/23 2,080 2,115 2,070 2,115 326,000
2001/10/22 2,070 2,090 2,060 2,075 325,400
2001/10/19 2,070 2,095 2,070 2,070 259,600
2001/10/18 2,100 2,100 2,065 2,070 550,700
2001/10/17 2,145 2,145 2,090 2,130 539,000
2001/10/16 2,125 2,155 2,115 2,155 544,400
2001/10/15 2,135 2,145 2,120 2,145 407,900
2001/10/12 2,195 2,210 2,150 2,175 600,000
2001/10/11 2,190 2,200 2,170 2,200 612,100
2001/10/10 2,170 2,195 2,160 2,160 580,800
2001/10/09 2,180 2,195 2,150 2,150 626,800
2001/10/05 2,205 2,220 2,180 2,210 657,700
2001/10/04 2,200 2,230 2,185 2,205 744,600
2001/10/03 2,180 2,205 2,175 2,190 1,049,400
2001/10/02 2,140 2,195 2,130 2,195 638,100
2001/10/01 2,150 2,200 2,125 2,185 557,000
2001/09/28 2,050 2,145 2,035 2,145 878,800
2001/09/27 2,080 2,080 2,030 2,035 817,500
2001/09/26 2,100 2,125 2,050 2,080 614,500
2001/09/25 2,200 2,200 2,105 2,130 601,700
2001/09/21 2,160 2,175 2,100 2,150 1,031,200
2001/09/20 2,170 2,200 2,145 2,200 633,700
2001/09/19 2,170 2,205 2,155 2,205 766,300
2001/09/18 2,120 2,165 2,100 2,100 794,700
2001/09/17 2,155 2,160 2,125 2,135 526,100
2001/09/14 2,195 2,195 2,145 2,170 776,400
2001/09/13 2,115 2,195 2,110 2,195 801,400
2001/09/12 2,075 2,130 2,060 2,125 550,800
2001/09/11 2,160 2,195 2,160 2,195 355,100
2001/09/10 2,200 2,220 2,160 2,160 436,900
2001/09/07 2,220 2,260 2,210 2,250 1,191,600
2001/09/06 2,185 2,225 2,185 2,215 1,120,400
2001/09/05 2,155 2,185 2,145 2,175 1,012,600
2001/09/04 2,105 2,165 2,055 2,110 973,200
2001/09/03 2,160 2,170 2,105 2,115 471,200
2001/08/31 2,135 2,200 2,130 2,190 659,600
2001/08/30 2,175 2,185 2,125 2,185 654,200
2001/08/29 2,170 2,205 2,165 2,190 523,800
2001/08/28 2,185 2,225 2,155 2,225 515,700
2001/08/27 2,215 2,215 2,180 2,190 312,700
2001/08/24 2,225 2,235 2,215 2,220 234,700
2001/08/23 2,240 2,250 2,225 2,240 941,100
2001/08/22 2,210 2,245 2,195 2,240 639,600
2001/08/21 2,220 2,230 2,165 2,170 575,900
2001/08/20 2,235 2,245 2,225 2,225 627,000
2001/08/17 2,240 2,245 2,225 2,235 645,700
2001/08/16 2,230 2,250 2,210 2,240 972,900
2001/08/15 2,210 2,225 2,175 2,210 528,300
2001/08/14 2,210 2,230 2,195 2,215 716,800
2001/08/13 2,225 2,225 2,185 2,205 709,600
2001/08/10 2,190 2,230 2,185 2,220 1,903,500
2001/08/09 2,165 2,185 2,160 2,180 535,400
2001/08/08 2,180 2,185 2,155 2,180 493,800
2001/08/07 2,120 2,195 2,090 2,190 1,070,900
2001/08/06 2,055 2,135 2,055 2,130 569,100
2001/08/03 2,135 2,145 2,085 2,095 703,700
2001/08/02 2,195 2,200 2,165 2,175 1,049,100
2001/08/01 2,160 2,195 2,160 2,190 811,200
2001/07/31 2,150 2,200 2,130 2,200 1,128,300
2001/07/30 2,130 2,150 2,110 2,150 788,600
2001/07/27 2,050 2,110 2,050 2,075 595,100
2001/07/26 2,060 2,065 2,020 2,030 565,500
2001/07/25 2,000 2,045 1,991 2,030 777,500
2001/07/24 1,970 1,999 1,965 1,998 682,400
2001/07/23 1,990 1,990 1,973 1,980 525,700
2001/07/19 1,980 2,000 1,965 1,998 768,900
2001/07/18 2,050 2,060 2,010 2,010 855,300
2001/07/17 2,030 2,060 2,020 2,050 797,000
2001/07/16 2,060 2,085 1,996 2,040 765,300
2001/07/13 2,065 2,110 2,060 2,095 1,036,800
2001/07/12 2,085 2,115 2,080 2,105 1,333,800
2001/07/11 2,080 2,110 2,040 2,080 1,077,000
2001/07/10 2,180 2,180 2,095 2,115 1,392,200
2001/07/09 2,200 2,205 2,165 2,170 1,973,700
2001/07/06 2,190 2,255 2,180 2,220 2,257,700
2001/07/05 2,085 2,185 2,080 2,165 1,659,100
2001/07/04 2,080 2,090 2,065 2,080 733,500
2001/07/03 2,050 2,085 2,050 2,065 1,281,400
2001/07/02 2,020 2,035 2,010 2,035 842,400
2001/06/29 2,000 2,035 2,000 2,035 1,217,000
2001/06/28 2,000 2,000 1,991 1,999 674,000
2001/06/27 2,000 2,000 1,991 1,997 445,900
2001/06/26 2,000 2,030 1,999 2,005 1,381,400
2001/06/25 1,950 1,999 1,950 1,990 1,286,200
2001/06/22 1,940 1,949 1,933 1,948 557,300
2001/06/21 1,908 1,945 1,899 1,944 1,094,600
2001/06/20 1,927 1,927 1,900 1,909 770,000
2001/06/19 1,920 1,931 1,911 1,927 1,025,400
2001/06/18 1,915 1,920 1,894 1,900 1,118,300
2001/06/15 1,840 1,879 1,835 1,867 1,634,600
2001/06/14 1,835 1,843 1,834 1,835 670,900
2001/06/13 1,835 1,837 1,830 1,835 414,200
2001/06/12 1,833 1,835 1,828 1,834 497,300
2001/06/11 1,825 1,839 1,821 1,833 316,600
2001/06/08 1,830 1,835 1,820 1,820 1,163,900
2001/06/07 1,810 1,828 1,807 1,823 545,400
2001/06/06 1,799 1,810 1,791 1,807 492,000
2001/06/05 1,788 1,800 1,788 1,799 671,700
2001/06/04 1,784 1,788 1,773 1,780 464,900
2001/06/01 1,762 1,770 1,749 1,766 842,500
2001/05/31 1,748 1,768 1,748 1,761 443,000
2001/05/30 1,745 1,750 1,740 1,750 278,200
2001/05/29 1,745 1,750 1,737 1,749 292,400
2001/05/28 1,732 1,745 1,732 1,742 371,400
2001/05/25 1,730 1,738 1,727 1,731 342,700
2001/05/24 1,735 1,740 1,732 1,732 509,600
2001/05/23 1,731 1,734 1,722 1,729 475,200
2001/05/22 1,742 1,747 1,722 1,731 706,300
2001/05/21 1,744 1,750 1,730 1,748 504,100
2001/05/18 1,745 1,745 1,735 1,739 368,700
2001/05/17 1,750 1,753 1,726 1,740 652,000
2001/05/16 1,740 1,755 1,735 1,735 447,100
2001/05/15 1,750 1,751 1,741 1,751 332,700
2001/05/14 1,771 1,774 1,750 1,760 287,900
2001/05/11 1,775 1,779 1,767 1,771 304,800
2001/05/10 1,770 1,780 1,769 1,780 386,800
2001/05/09 1,765 1,769 1,750 1,763 360,900
2001/05/08 1,750 1,760 1,744 1,760 489,600
2001/05/07 1,742 1,752 1,741 1,750 652,200
2001/05/02 1,743 1,743 1,732 1,743 629,600
2001/05/01 1,735 1,749 1,730 1,742 636,100
2001/04/27 1,723 1,740 1,722 1,733 667,200
2001/04/26 1,698 1,722 1,697 1,721 653,100
2001/04/25 1,690 1,697 1,681 1,692 271,300
2001/04/24 1,679 1,690 1,670 1,690 429,200
2001/04/23 1,640 1,690 1,640 1,690 442,900
2001/04/20 1,648 1,663 1,645 1,658 431,600
2001/04/19 1,650 1,659 1,638 1,650 396,600
2001/04/18 1,635 1,647 1,634 1,645 326,000
2001/04/17 1,630 1,635 1,629 1,635 244,800
2001/04/16 1,625 1,634 1,623 1,630 291,100
2001/04/13 1,624 1,648 1,624 1,625 320,100
2001/04/12 1,635 1,640 1,624 1,640 358,900
2001/04/11 1,620 1,635 1,600 1,635 323,500
2001/04/10 1,620 1,624 1,607 1,614 186,200
2001/04/09 1,630 1,635 1,605 1,619 285,600
2001/04/06 1,625 1,650 1,600 1,637 628,700
2001/04/05 1,605 1,660 1,596 1,640 523,300
2001/04/04 1,588 1,603 1,588 1,593 291,000
2001/04/03 1,572 1,588 1,565 1,588 500,100
2001/04/02 1,611 1,611 1,557 1,560 691,800
2001/03/30 1,635 1,678 1,618 1,637 636,000
2001/03/29 1,647 1,650 1,632 1,635 489,100
2001/03/28 1,666 1,666 1,612 1,648 351,300
2001/03/27 1,600 1,680 1,590 1,670 564,100
2001/03/26 1,700 1,740 1,690 1,740 1,265,900
2001/03/23 1,700 1,710 1,670 1,675 1,121,200
2001/03/22 1,738 1,740 1,700 1,706 1,056,400
2001/03/21 1,709 1,740 1,705 1,740 1,230,900
2001/03/19 1,690 1,710 1,687 1,702 933,600
2001/03/16 1,695 1,700 1,690 1,695 673,700
2001/03/15 1,664 1,695 1,655 1,695 760,500
2001/03/14 1,665 1,667 1,645 1,645 764,000
2001/03/13 1,670 1,680 1,661 1,666 536,600
2001/03/12 1,670 1,673 1,660 1,673 422,700
2001/03/09 1,660 1,670 1,653 1,670 1,003,200
2001/03/08 1,667 1,668 1,652 1,660 546,400
2001/03/07 1,665 1,674 1,653 1,668 647,800
2001/03/06 1,684 1,686 1,661 1,679 703,300
2001/03/05 1,650 1,699 1,640 1,691 1,348,800
2001/03/02 1,635 1,657 1,622 1,630 1,265,700
2001/03/01 1,601 1,619 1,598 1,613 1,225,700
2001/02/28 1,575 1,640 1,574 1,640 1,934,200
2001/02/27 1,558 1,566 1,552 1,565 428,700
2001/02/26 1,540 1,559 1,534 1,559 430,000
2001/02/23 1,530 1,542 1,527 1,540 682,200
2001/02/22 1,510 1,533 1,504 1,527 426,000
2001/02/21 1,510 1,512 1,500 1,510 307,900
2001/02/20 1,500 1,509 1,500 1,509 225,500
2001/02/19 1,500 1,511 1,492 1,505 339,300
2001/02/16 1,499 1,505 1,492 1,492 399,600
2001/02/15 1,495 1,498 1,472 1,498 422,900
2001/02/14 1,448 1,499 1,448 1,499 1,300,800
2001/02/13 1,469 1,469 1,422 1,430 1,838,500
2001/02/09 1,485 1,485 1,465 1,469 816,600
2001/02/08 1,490 1,493 1,483 1,483 323,000
2001/02/07 1,500 1,500 1,481 1,488 498,500
2001/02/06 1,500 1,500 1,486 1,488 221,200
2001/02/05 1,502 1,509 1,491 1,498 317,500
2001/02/02 1,518 1,518 1,500 1,500 401,400
2001/02/01 1,495 1,500 1,486 1,500 315,900
2001/01/31 1,495 1,500 1,487 1,500 190,100
2001/01/30 1,490 1,494 1,481 1,489 203,300
2001/01/29 1,480 1,502 1,480 1,490 246,800
2001/01/26 1,493 1,505 1,480 1,505 401,200
2001/01/25 1,485 1,500 1,470 1,473 419,700
2001/01/24 1,490 1,520 1,485 1,504 357,300
2001/01/23 1,510 1,511 1,495 1,510 251,900
2001/01/22 1,510 1,515 1,488 1,509 215,400
2001/01/19 1,535 1,535 1,490 1,490 283,600
2001/01/18 1,514 1,520 1,490 1,513 566,000
2001/01/17 1,530 1,547 1,521 1,544 353,400
2001/01/16 1,529 1,547 1,513 1,547 348,400
2001/01/15 1,520 1,530 1,519 1,530 239,900
2001/01/12 1,547 1,548 1,527 1,537 334,300
2001/01/11 1,525 1,550 1,513 1,549 555,200
2001/01/10 1,525 1,525 1,505 1,525 274,900
2001/01/09 1,500 1,530 1,500 1,530 275,000
2001/01/05 1,549 1,550 1,504 1,550 303,700
2001/01/04 1,540 1,550 1,520 1,550 365,100

このページの先頭へ