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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,741 | 1,749 | 1,725 | 1,747 | 312,500 |
| 2002/12/27 | 1,728 | 1,747 | 1,718 | 1,746 | 628,000 |
| 2002/12/26 | 1,702 | 1,728 | 1,699 | 1,728 | 485,000 |
| 2002/12/25 | 1,680 | 1,702 | 1,680 | 1,701 | 492,500 |
| 2002/12/24 | 1,681 | 1,698 | 1,676 | 1,698 | 578,900 |
| 2002/12/20 | 1,673 | 1,698 | 1,667 | 1,697 | 708,600 |
| 2002/12/19 | 1,650 | 1,672 | 1,643 | 1,672 | 673,600 |
| 2002/12/18 | 1,657 | 1,673 | 1,648 | 1,649 | 642,600 |
| 2002/12/17 | 1,665 | 1,674 | 1,646 | 1,672 | 793,400 |
| 2002/12/16 | 1,668 | 1,695 | 1,659 | 1,659 | 441,400 |
| 2002/12/13 | 1,628 | 1,680 | 1,628 | 1,665 | 1,058,700 |
| 2002/12/12 | 1,677 | 1,700 | 1,671 | 1,688 | 494,700 |
| 2002/12/11 | 1,655 | 1,677 | 1,655 | 1,670 | 416,000 |
| 2002/12/10 | 1,652 | 1,673 | 1,650 | 1,659 | 497,600 |
| 2002/12/09 | 1,661 | 1,665 | 1,652 | 1,652 | 305,200 |
| 2002/12/06 | 1,662 | 1,672 | 1,661 | 1,664 | 431,600 |
| 2002/12/05 | 1,687 | 1,691 | 1,666 | 1,667 | 462,000 |
| 2002/12/04 | 1,661 | 1,676 | 1,660 | 1,668 | 423,600 |
| 2002/12/03 | 1,685 | 1,686 | 1,660 | 1,675 | 401,700 |
| 2002/12/02 | 1,681 | 1,688 | 1,681 | 1,683 | 407,200 |
| 2002/11/29 | 1,702 | 1,709 | 1,690 | 1,693 | 382,200 |
| 2002/11/28 | 1,710 | 1,717 | 1,702 | 1,703 | 300,100 |
| 2002/11/27 | 1,684 | 1,716 | 1,684 | 1,708 | 678,800 |
| 2002/11/26 | 1,685 | 1,710 | 1,685 | 1,695 | 539,700 |
| 2002/11/25 | 1,698 | 1,717 | 1,697 | 1,714 | 615,600 |
| 2002/11/22 | 1,699 | 1,700 | 1,684 | 1,697 | 510,300 |
| 2002/11/21 | 1,700 | 1,702 | 1,680 | 1,688 | 569,800 |
| 2002/11/20 | 1,672 | 1,699 | 1,662 | 1,695 | 671,000 |
| 2002/11/19 | 1,669 | 1,674 | 1,661 | 1,671 | 622,200 |
| 2002/11/18 | 1,660 | 1,670 | 1,653 | 1,660 | 325,300 |
| 2002/11/15 | 1,657 | 1,660 | 1,650 | 1,657 | 466,000 |
| 2002/11/14 | 1,630 | 1,655 | 1,630 | 1,655 | 533,700 |
| 2002/11/13 | 1,646 | 1,649 | 1,632 | 1,632 | 329,900 |
| 2002/11/12 | 1,647 | 1,663 | 1,646 | 1,655 | 621,300 |
| 2002/11/11 | 1,645 | 1,650 | 1,641 | 1,645 | 377,200 |
| 2002/11/08 | 1,646 | 1,657 | 1,641 | 1,645 | 399,300 |
| 2002/11/07 | 1,632 | 1,645 | 1,632 | 1,645 | 358,800 |
| 2002/11/06 | 1,621 | 1,642 | 1,621 | 1,635 | 533,700 |
| 2002/11/05 | 1,637 | 1,640 | 1,625 | 1,625 | 391,800 |
| 2002/11/01 | 1,632 | 1,635 | 1,616 | 1,635 | 283,200 |
| 2002/10/31 | 1,634 | 1,637 | 1,620 | 1,630 | 273,000 |
| 2002/10/30 | 1,603 | 1,634 | 1,603 | 1,627 | 652,000 |
| 2002/10/29 | 1,610 | 1,617 | 1,601 | 1,604 | 345,300 |
| 2002/10/28 | 1,610 | 1,618 | 1,605 | 1,618 | 391,800 |
| 2002/10/25 | 1,630 | 1,630 | 1,610 | 1,627 | 403,400 |
| 2002/10/24 | 1,613 | 1,630 | 1,612 | 1,630 | 304,900 |
| 2002/10/23 | 1,617 | 1,618 | 1,606 | 1,617 | 492,000 |
| 2002/10/22 | 1,637 | 1,637 | 1,610 | 1,610 | 352,300 |
| 2002/10/21 | 1,630 | 1,641 | 1,627 | 1,631 | 464,100 |
| 2002/10/18 | 1,626 | 1,642 | 1,605 | 1,605 | 516,200 |
| 2002/10/17 | 1,638 | 1,639 | 1,621 | 1,625 | 252,600 |
| 2002/10/16 | 1,621 | 1,632 | 1,605 | 1,618 | 448,600 |
| 2002/10/15 | 1,620 | 1,633 | 1,613 | 1,632 | 436,800 |
| 2002/10/11 | 1,606 | 1,616 | 1,593 | 1,616 | 437,400 |
| 2002/10/10 | 1,600 | 1,614 | 1,591 | 1,614 | 492,400 |
| 2002/10/09 | 1,618 | 1,618 | 1,601 | 1,609 | 518,300 |
| 2002/10/08 | 1,613 | 1,624 | 1,613 | 1,619 | 402,400 |
| 2002/10/07 | 1,631 | 1,636 | 1,612 | 1,612 | 435,800 |
| 2002/10/04 | 1,644 | 1,645 | 1,621 | 1,636 | 511,400 |
| 2002/10/03 | 1,628 | 1,661 | 1,628 | 1,646 | 753,900 |
| 2002/10/02 | 1,659 | 1,660 | 1,635 | 1,635 | 452,300 |
| 2002/10/01 | 1,653 | 1,655 | 1,633 | 1,650 | 482,100 |
| 2002/09/30 | 1,637 | 1,646 | 1,623 | 1,633 | 323,900 |
| 2002/09/27 | 1,630 | 1,666 | 1,630 | 1,664 | 502,700 |
| 2002/09/26 | 1,637 | 1,659 | 1,620 | 1,647 | 672,100 |
| 2002/09/25 | 1,658 | 1,659 | 1,596 | 1,610 | 1,154,700 |
| 2002/09/24 | 1,680 | 1,684 | 1,653 | 1,683 | 1,109,600 |
| 2002/09/20 | 1,740 | 1,745 | 1,681 | 1,690 | 974,500 |
| 2002/09/19 | 1,728 | 1,749 | 1,710 | 1,731 | 849,400 |
| 2002/09/18 | 1,717 | 1,724 | 1,708 | 1,724 | 622,900 |
| 2002/09/17 | 1,701 | 1,716 | 1,699 | 1,714 | 649,500 |
| 2002/09/13 | 1,680 | 1,700 | 1,680 | 1,700 | 1,152,600 |
| 2002/09/12 | 1,692 | 1,698 | 1,689 | 1,695 | 359,200 |
| 2002/09/11 | 1,691 | 1,698 | 1,690 | 1,697 | 342,200 |
| 2002/09/10 | 1,688 | 1,699 | 1,688 | 1,698 | 339,100 |
| 2002/09/09 | 1,696 | 1,703 | 1,680 | 1,688 | 476,500 |
| 2002/09/06 | 1,693 | 1,717 | 1,693 | 1,700 | 510,400 |
| 2002/09/05 | 1,717 | 1,723 | 1,699 | 1,723 | 653,600 |
| 2002/09/04 | 1,698 | 1,720 | 1,695 | 1,719 | 795,500 |
| 2002/09/03 | 1,710 | 1,710 | 1,698 | 1,698 | 519,300 |
| 2002/09/02 | 1,701 | 1,712 | 1,690 | 1,701 | 609,300 |
| 2002/08/30 | 1,696 | 1,709 | 1,686 | 1,693 | 467,700 |
| 2002/08/29 | 1,700 | 1,700 | 1,686 | 1,686 | 556,000 |
| 2002/08/28 | 1,700 | 1,710 | 1,685 | 1,698 | 415,500 |
| 2002/08/27 | 1,694 | 1,701 | 1,681 | 1,687 | 448,400 |
| 2002/08/26 | 1,709 | 1,718 | 1,703 | 1,710 | 451,000 |
| 2002/08/23 | 1,709 | 1,710 | 1,690 | 1,690 | 382,500 |
| 2002/08/22 | 1,693 | 1,719 | 1,680 | 1,715 | 579,100 |
| 2002/08/21 | 1,670 | 1,693 | 1,670 | 1,680 | 619,100 |
| 2002/08/20 | 1,719 | 1,719 | 1,684 | 1,698 | 996,100 |
| 2002/08/19 | 1,736 | 1,736 | 1,709 | 1,723 | 562,400 |
| 2002/08/16 | 1,733 | 1,737 | 1,720 | 1,735 | 726,300 |
| 2002/08/15 | 1,720 | 1,738 | 1,717 | 1,734 | 769,000 |
| 2002/08/14 | 1,709 | 1,722 | 1,700 | 1,720 | 1,495,100 |
| 2002/08/13 | 1,675 | 1,700 | 1,666 | 1,691 | 721,300 |
| 2002/08/12 | 1,660 | 1,679 | 1,654 | 1,674 | 554,400 |
| 2002/08/09 | 1,677 | 1,680 | 1,666 | 1,675 | 341,800 |
| 2002/08/08 | 1,650 | 1,674 | 1,650 | 1,660 | 499,200 |
| 2002/08/07 | 1,672 | 1,682 | 1,660 | 1,673 | 769,200 |
| 2002/08/06 | 1,696 | 1,696 | 1,679 | 1,688 | 638,800 |
| 2002/08/05 | 1,659 | 1,675 | 1,657 | 1,669 | 1,125,700 |
| 2002/08/02 | 1,670 | 1,687 | 1,660 | 1,670 | 692,500 |
| 2002/08/01 | 1,655 | 1,668 | 1,655 | 1,659 | 632,400 |
| 2002/07/31 | 1,650 | 1,660 | 1,637 | 1,660 | 772,200 |
| 2002/07/30 | 1,666 | 1,680 | 1,651 | 1,651 | 533,900 |
| 2002/07/29 | 1,699 | 1,699 | 1,665 | 1,665 | 437,500 |
| 2002/07/26 | 1,710 | 1,714 | 1,692 | 1,698 | 374,600 |
| 2002/07/25 | 1,708 | 1,708 | 1,690 | 1,697 | 255,500 |
| 2002/07/24 | 1,687 | 1,705 | 1,686 | 1,691 | 455,200 |
| 2002/07/23 | 1,711 | 1,716 | 1,701 | 1,701 | 282,000 |
| 2002/07/22 | 1,675 | 1,728 | 1,675 | 1,717 | 425,700 |
| 2002/07/19 | 1,709 | 1,720 | 1,699 | 1,699 | 290,500 |
| 2002/07/18 | 1,703 | 1,720 | 1,701 | 1,720 | 696,600 |
| 2002/07/17 | 1,674 | 1,690 | 1,654 | 1,676 | 574,100 |
| 2002/07/16 | 1,665 | 1,680 | 1,664 | 1,664 | 403,500 |
| 2002/07/15 | 1,719 | 1,719 | 1,686 | 1,686 | 568,500 |
| 2002/07/12 | 1,705 | 1,721 | 1,701 | 1,711 | 720,500 |
| 2002/07/11 | 1,710 | 1,713 | 1,701 | 1,711 | 259,700 |
| 2002/07/10 | 1,730 | 1,732 | 1,719 | 1,724 | 481,800 |
| 2002/07/09 | 1,709 | 1,730 | 1,696 | 1,730 | 614,700 |
| 2002/07/08 | 1,715 | 1,718 | 1,699 | 1,703 | 315,100 |
| 2002/07/05 | 1,720 | 1,726 | 1,715 | 1,720 | 493,400 |
| 2002/07/04 | 1,726 | 1,730 | 1,713 | 1,715 | 461,400 |
| 2002/07/03 | 1,696 | 1,730 | 1,690 | 1,730 | 680,400 |
| 2002/07/02 | 1,672 | 1,691 | 1,663 | 1,682 | 523,500 |
| 2002/07/01 | 1,669 | 1,680 | 1,650 | 1,662 | 447,900 |
| 2002/06/28 | 1,670 | 1,683 | 1,669 | 1,680 | 545,100 |
| 2002/06/27 | 1,662 | 1,668 | 1,657 | 1,663 | 355,000 |
| 2002/06/26 | 1,656 | 1,669 | 1,656 | 1,662 | 468,200 |
| 2002/06/25 | 1,653 | 1,673 | 1,645 | 1,669 | 982,600 |
| 2002/06/24 | 1,630 | 1,645 | 1,620 | 1,645 | 419,800 |
| 2002/06/21 | 1,609 | 1,620 | 1,606 | 1,615 | 272,200 |
| 2002/06/20 | 1,613 | 1,614 | 1,600 | 1,611 | 400,600 |
| 2002/06/19 | 1,604 | 1,612 | 1,600 | 1,600 | 484,200 |
| 2002/06/18 | 1,602 | 1,610 | 1,600 | 1,605 | 315,000 |
| 2002/06/17 | 1,625 | 1,635 | 1,601 | 1,601 | 699,400 |
| 2002/06/14 | 1,633 | 1,634 | 1,605 | 1,605 | 1,640,500 |
| 2002/06/13 | 1,612 | 1,630 | 1,602 | 1,603 | 281,500 |
| 2002/06/12 | 1,620 | 1,629 | 1,600 | 1,600 | 384,600 |
| 2002/06/11 | 1,620 | 1,630 | 1,618 | 1,630 | 207,700 |
| 2002/06/10 | 1,640 | 1,644 | 1,620 | 1,620 | 379,000 |
| 2002/06/07 | 1,635 | 1,640 | 1,622 | 1,640 | 491,200 |
| 2002/06/06 | 1,640 | 1,641 | 1,630 | 1,637 | 953,300 |
| 2002/06/05 | 1,624 | 1,630 | 1,620 | 1,624 | 535,100 |
| 2002/06/04 | 1,619 | 1,623 | 1,605 | 1,611 | 419,400 |
| 2002/06/03 | 1,614 | 1,626 | 1,602 | 1,618 | 423,100 |
| 2002/05/31 | 1,617 | 1,633 | 1,612 | 1,616 | 536,700 |
| 2002/05/30 | 1,618 | 1,635 | 1,610 | 1,616 | 425,900 |
| 2002/05/29 | 1,623 | 1,640 | 1,616 | 1,620 | 872,700 |
| 2002/05/28 | 1,598 | 1,615 | 1,596 | 1,614 | 526,000 |
| 2002/05/27 | 1,600 | 1,608 | 1,588 | 1,588 | 442,000 |
| 2002/05/24 | 1,605 | 1,613 | 1,587 | 1,587 | 625,000 |
| 2002/05/23 | 1,588 | 1,611 | 1,580 | 1,601 | 588,500 |
| 2002/05/22 | 1,555 | 1,584 | 1,555 | 1,580 | 697,500 |
| 2002/05/21 | 1,565 | 1,570 | 1,550 | 1,553 | 1,008,100 |
| 2002/05/20 | 1,571 | 1,583 | 1,565 | 1,567 | 803,600 |
| 2002/05/17 | 1,610 | 1,619 | 1,571 | 1,571 | 617,700 |
| 2002/05/16 | 1,583 | 1,598 | 1,581 | 1,598 | 418,700 |
| 2002/05/15 | 1,595 | 1,595 | 1,575 | 1,575 | 460,900 |
| 2002/05/14 | 1,608 | 1,610 | 1,589 | 1,597 | 331,500 |
| 2002/05/13 | 1,600 | 1,609 | 1,595 | 1,606 | 642,200 |
| 2002/05/10 | 1,590 | 1,594 | 1,580 | 1,589 | 605,300 |
| 2002/05/09 | 1,605 | 1,610 | 1,570 | 1,584 | 922,800 |
| 2002/05/08 | 1,569 | 1,603 | 1,565 | 1,596 | 1,118,100 |
| 2002/05/07 | 1,525 | 1,565 | 1,525 | 1,557 | 1,352,000 |
| 2002/05/02 | 1,539 | 1,539 | 1,529 | 1,538 | 733,700 |
| 2002/05/01 | 1,559 | 1,560 | 1,529 | 1,530 | 1,006,800 |
| 2002/04/30 | 1,575 | 1,575 | 1,552 | 1,558 | 472,000 |
| 2002/04/26 | 1,575 | 1,579 | 1,551 | 1,559 | 941,800 |
| 2002/04/25 | 1,586 | 1,590 | 1,573 | 1,581 | 445,900 |
| 2002/04/24 | 1,590 | 1,594 | 1,585 | 1,586 | 517,000 |
| 2002/04/23 | 1,593 | 1,593 | 1,585 | 1,590 | 612,200 |
| 2002/04/22 | 1,600 | 1,609 | 1,593 | 1,594 | 495,400 |
| 2002/04/19 | 1,575 | 1,600 | 1,571 | 1,600 | 1,093,600 |
| 2002/04/18 | 1,589 | 1,593 | 1,563 | 1,577 | 1,344,100 |
| 2002/04/17 | 1,602 | 1,608 | 1,590 | 1,594 | 876,300 |
| 2002/04/16 | 1,600 | 1,610 | 1,590 | 1,595 | 1,102,500 |
| 2002/04/15 | 1,630 | 1,634 | 1,595 | 1,618 | 1,046,800 |
| 2002/04/12 | 1,643 | 1,653 | 1,631 | 1,635 | 626,200 |
| 2002/04/11 | 1,673 | 1,673 | 1,650 | 1,650 | 420,800 |
| 2002/04/10 | 1,645 | 1,670 | 1,639 | 1,663 | 474,400 |
| 2002/04/09 | 1,644 | 1,650 | 1,630 | 1,642 | 511,100 |
| 2002/04/08 | 1,651 | 1,657 | 1,647 | 1,648 | 394,800 |
| 2002/04/05 | 1,648 | 1,660 | 1,642 | 1,650 | 543,400 |
| 2002/04/04 | 1,648 | 1,665 | 1,642 | 1,650 | 455,000 |
| 2002/04/03 | 1,650 | 1,653 | 1,640 | 1,640 | 655,300 |
| 2002/04/02 | 1,663 | 1,663 | 1,643 | 1,648 | 460,200 |
| 2002/04/01 | 1,662 | 1,678 | 1,650 | 1,651 | 534,000 |
| 2002/03/29 | 1,690 | 1,690 | 1,660 | 1,688 | 474,000 |
| 2002/03/28 | 1,702 | 1,702 | 1,676 | 1,680 | 600,500 |
| 2002/03/27 | 1,700 | 1,703 | 1,682 | 1,682 | 397,700 |
| 2002/03/26 | 1,715 | 1,715 | 1,680 | 1,699 | 725,200 |
| 2002/03/25 | 1,722 | 1,740 | 1,722 | 1,738 | 703,100 |
| 2002/03/22 | 1,719 | 1,724 | 1,711 | 1,715 | 1,046,500 |
| 2002/03/20 | 1,720 | 1,721 | 1,710 | 1,711 | 992,700 |
| 2002/03/19 | 1,710 | 1,720 | 1,708 | 1,718 | 1,208,800 |
| 2002/03/18 | 1,744 | 1,745 | 1,706 | 1,708 | 833,700 |
| 2002/03/15 | 1,703 | 1,708 | 1,699 | 1,708 | 1,305,900 |
| 2002/03/14 | 1,729 | 1,730 | 1,700 | 1,708 | 861,400 |
| 2002/03/13 | 1,740 | 1,745 | 1,723 | 1,726 | 604,300 |
| 2002/03/12 | 1,750 | 1,752 | 1,740 | 1,743 | 584,800 |
| 2002/03/11 | 1,745 | 1,750 | 1,740 | 1,749 | 602,400 |
| 2002/03/08 | 1,741 | 1,751 | 1,740 | 1,745 | 1,587,300 |
| 2002/03/07 | 1,750 | 1,754 | 1,743 | 1,747 | 539,900 |
| 2002/03/06 | 1,745 | 1,754 | 1,742 | 1,744 | 947,600 |
| 2002/03/05 | 1,755 | 1,758 | 1,742 | 1,752 | 526,100 |
| 2002/03/04 | 1,758 | 1,763 | 1,740 | 1,741 | 1,265,400 |
| 2002/03/01 | 1,746 | 1,758 | 1,744 | 1,746 | 906,300 |
| 2002/02/28 | 1,775 | 1,786 | 1,742 | 1,742 | 880,400 |
| 2002/02/27 | 1,759 | 1,782 | 1,759 | 1,782 | 527,300 |
| 2002/02/26 | 1,751 | 1,761 | 1,750 | 1,750 | 337,400 |
| 2002/02/25 | 1,750 | 1,754 | 1,735 | 1,740 | 452,300 |
| 2002/02/22 | 1,725 | 1,745 | 1,722 | 1,733 | 497,100 |
| 2002/02/21 | 1,723 | 1,726 | 1,715 | 1,725 | 554,100 |
| 2002/02/20 | 1,682 | 1,719 | 1,682 | 1,708 | 558,100 |
| 2002/02/19 | 1,719 | 1,719 | 1,685 | 1,696 | 643,500 |
| 2002/02/18 | 1,708 | 1,715 | 1,699 | 1,710 | 509,400 |
| 2002/02/15 | 1,711 | 1,719 | 1,692 | 1,713 | 702,700 |
| 2002/02/14 | 1,720 | 1,745 | 1,706 | 1,714 | 586,400 |
| 2002/02/13 | 1,701 | 1,745 | 1,701 | 1,723 | 636,900 |
| 2002/02/12 | 1,709 | 1,710 | 1,697 | 1,700 | 587,300 |
| 2002/02/08 | 1,683 | 1,690 | 1,677 | 1,682 | 835,700 |
| 2002/02/07 | 1,691 | 1,693 | 1,677 | 1,683 | 475,900 |
| 2002/02/06 | 1,691 | 1,695 | 1,685 | 1,694 | 326,700 |
| 2002/02/05 | 1,688 | 1,691 | 1,680 | 1,691 | 268,600 |
| 2002/02/04 | 1,711 | 1,714 | 1,692 | 1,694 | 287,300 |
| 2002/02/01 | 1,710 | 1,715 | 1,686 | 1,710 | 533,400 |
| 2002/01/31 | 1,684 | 1,710 | 1,678 | 1,710 | 547,400 |
| 2002/01/30 | 1,688 | 1,688 | 1,671 | 1,677 | 335,400 |
| 2002/01/29 | 1,676 | 1,676 | 1,665 | 1,673 | 266,800 |
| 2002/01/28 | 1,679 | 1,681 | 1,659 | 1,670 | 558,300 |
| 2002/01/25 | 1,673 | 1,681 | 1,665 | 1,674 | 583,400 |
| 2002/01/24 | 1,690 | 1,692 | 1,661 | 1,688 | 534,500 |
| 2002/01/23 | 1,698 | 1,704 | 1,679 | 1,679 | 522,400 |
| 2002/01/22 | 1,725 | 1,728 | 1,696 | 1,698 | 605,600 |
| 2002/01/21 | 1,705 | 1,727 | 1,696 | 1,725 | 578,500 |
| 2002/01/18 | 1,699 | 1,715 | 1,692 | 1,715 | 530,400 |
| 2002/01/17 | 1,731 | 1,731 | 1,690 | 1,690 | 708,000 |
| 2002/01/16 | 1,675 | 1,681 | 1,660 | 1,671 | 911,300 |
| 2002/01/15 | 1,640 | 1,678 | 1,640 | 1,675 | 588,500 |
| 2002/01/11 | 1,650 | 1,657 | 1,641 | 1,644 | 1,023,500 |
| 2002/01/10 | 1,690 | 1,693 | 1,651 | 1,652 | 1,074,500 |
| 2002/01/09 | 1,715 | 1,720 | 1,690 | 1,695 | 678,900 |
| 2002/01/08 | 1,759 | 1,762 | 1,721 | 1,735 | 878,100 |
| 2002/01/07 | 1,785 | 1,786 | 1,760 | 1,767 | 509,000 |
| 2002/01/04 | 1,776 | 1,785 | 1,764 | 1,785 | 253,100 |