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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,784 | 1,787 | 1,767 | 1,777 | 512,700 |
| 2003/12/29 | 1,787 | 1,793 | 1,778 | 1,784 | 195,000 |
| 2003/12/26 | 1,789 | 1,795 | 1,777 | 1,788 | 308,200 |
| 2003/12/25 | 1,791 | 1,798 | 1,790 | 1,792 | 251,800 |
| 2003/12/24 | 1,806 | 1,811 | 1,794 | 1,798 | 291,500 |
| 2003/12/22 | 1,802 | 1,812 | 1,800 | 1,812 | 375,600 |
| 2003/12/19 | 1,815 | 1,819 | 1,801 | 1,806 | 550,200 |
| 2003/12/18 | 1,808 | 1,819 | 1,805 | 1,815 | 606,100 |
| 2003/12/17 | 1,812 | 1,812 | 1,791 | 1,798 | 276,700 |
| 2003/12/16 | 1,808 | 1,819 | 1,802 | 1,811 | 494,300 |
| 2003/12/15 | 1,813 | 1,820 | 1,804 | 1,818 | 627,200 |
| 2003/12/12 | 1,801 | 1,807 | 1,785 | 1,804 | 1,217,100 |
| 2003/12/11 | 1,785 | 1,800 | 1,785 | 1,800 | 559,600 |
| 2003/12/10 | 1,789 | 1,790 | 1,780 | 1,785 | 721,400 |
| 2003/12/09 | 1,769 | 1,785 | 1,764 | 1,777 | 789,300 |
| 2003/12/08 | 1,762 | 1,772 | 1,757 | 1,761 | 673,500 |
| 2003/12/05 | 1,772 | 1,775 | 1,756 | 1,763 | 566,600 |
| 2003/12/04 | 1,759 | 1,774 | 1,759 | 1,768 | 426,700 |
| 2003/12/03 | 1,761 | 1,761 | 1,744 | 1,758 | 717,200 |
| 2003/12/02 | 1,760 | 1,763 | 1,753 | 1,760 | 794,500 |
| 2003/12/01 | 1,731 | 1,754 | 1,731 | 1,748 | 681,700 |
| 2003/11/28 | 1,747 | 1,748 | 1,740 | 1,742 | 273,000 |
| 2003/11/27 | 1,745 | 1,749 | 1,736 | 1,748 | 420,400 |
| 2003/11/26 | 1,746 | 1,758 | 1,733 | 1,741 | 773,100 |
| 2003/11/25 | 1,756 | 1,765 | 1,750 | 1,755 | 494,200 |
| 2003/11/21 | 1,752 | 1,765 | 1,742 | 1,742 | 531,000 |
| 2003/11/20 | 1,733 | 1,753 | 1,732 | 1,742 | 542,000 |
| 2003/11/19 | 1,717 | 1,740 | 1,716 | 1,732 | 940,300 |
| 2003/11/18 | 1,747 | 1,747 | 1,714 | 1,715 | 1,039,300 |
| 2003/11/17 | 1,745 | 1,745 | 1,729 | 1,742 | 454,300 |
| 2003/11/14 | 1,746 | 1,762 | 1,746 | 1,753 | 726,500 |
| 2003/11/13 | 1,752 | 1,753 | 1,737 | 1,746 | 808,300 |
| 2003/11/12 | 1,760 | 1,764 | 1,751 | 1,752 | 489,200 |
| 2003/11/11 | 1,754 | 1,761 | 1,750 | 1,751 | 933,800 |
| 2003/11/10 | 1,760 | 1,770 | 1,753 | 1,753 | 375,000 |
| 2003/11/07 | 1,765 | 1,772 | 1,758 | 1,772 | 428,500 |
| 2003/11/06 | 1,795 | 1,795 | 1,757 | 1,761 | 540,200 |
| 2003/11/05 | 1,770 | 1,805 | 1,769 | 1,795 | 606,600 |
| 2003/11/04 | 1,760 | 1,778 | 1,760 | 1,773 | 635,000 |
| 2003/10/31 | 1,765 | 1,782 | 1,757 | 1,782 | 587,100 |
| 2003/10/30 | 1,763 | 1,775 | 1,758 | 1,760 | 265,900 |
| 2003/10/29 | 1,758 | 1,774 | 1,758 | 1,763 | 315,800 |
| 2003/10/28 | 1,753 | 1,768 | 1,753 | 1,758 | 323,300 |
| 2003/10/27 | 1,759 | 1,766 | 1,755 | 1,757 | 384,600 |
| 2003/10/24 | 1,761 | 1,767 | 1,750 | 1,750 | 555,200 |
| 2003/10/23 | 1,779 | 1,786 | 1,755 | 1,755 | 578,900 |
| 2003/10/22 | 1,794 | 1,798 | 1,775 | 1,776 | 423,200 |
| 2003/10/21 | 1,760 | 1,795 | 1,759 | 1,793 | 607,800 |
| 2003/10/20 | 1,765 | 1,776 | 1,759 | 1,759 | 509,000 |
| 2003/10/17 | 1,783 | 1,786 | 1,760 | 1,767 | 513,100 |
| 2003/10/16 | 1,785 | 1,786 | 1,766 | 1,773 | 732,400 |
| 2003/10/15 | 1,797 | 1,804 | 1,786 | 1,786 | 570,100 |
| 2003/10/14 | 1,798 | 1,812 | 1,784 | 1,784 | 482,300 |
| 2003/10/10 | 1,810 | 1,813 | 1,795 | 1,795 | 807,800 |
| 2003/10/09 | 1,795 | 1,814 | 1,795 | 1,810 | 745,300 |
| 2003/10/08 | 1,791 | 1,812 | 1,791 | 1,794 | 767,300 |
| 2003/10/07 | 1,802 | 1,810 | 1,792 | 1,795 | 697,700 |
| 2003/10/06 | 1,809 | 1,816 | 1,801 | 1,801 | 785,900 |
| 2003/10/03 | 1,792 | 1,814 | 1,792 | 1,798 | 624,600 |
| 2003/10/02 | 1,798 | 1,807 | 1,786 | 1,792 | 704,500 |
| 2003/10/01 | 1,755 | 1,795 | 1,755 | 1,780 | 1,035,000 |
| 2003/09/30 | 1,769 | 1,775 | 1,753 | 1,754 | 479,500 |
| 2003/09/29 | 1,790 | 1,790 | 1,768 | 1,768 | 555,900 |
| 2003/09/26 | 1,810 | 1,812 | 1,787 | 1,793 | 449,200 |
| 2003/09/25 | 1,811 | 1,825 | 1,801 | 1,825 | 804,100 |
| 2003/09/24 | 1,859 | 1,879 | 1,855 | 1,879 | 1,642,300 |
| 2003/09/22 | 1,860 | 1,862 | 1,838 | 1,860 | 988,100 |
| 2003/09/19 | 1,833 | 1,862 | 1,832 | 1,848 | 1,191,100 |
| 2003/09/18 | 1,815 | 1,836 | 1,815 | 1,823 | 1,079,900 |
| 2003/09/17 | 1,815 | 1,818 | 1,810 | 1,812 | 823,800 |
| 2003/09/16 | 1,802 | 1,810 | 1,802 | 1,804 | 1,043,500 |
| 2003/09/12 | 1,779 | 1,810 | 1,770 | 1,808 | 2,234,500 |
| 2003/09/11 | 1,750 | 1,766 | 1,750 | 1,762 | 829,400 |
| 2003/09/10 | 1,749 | 1,755 | 1,745 | 1,753 | 1,643,800 |
| 2003/09/09 | 1,756 | 1,765 | 1,749 | 1,758 | 1,677,200 |
| 2003/09/08 | 1,756 | 1,759 | 1,753 | 1,756 | 1,077,000 |
| 2003/09/05 | 1,770 | 1,773 | 1,747 | 1,756 | 1,454,400 |
| 2003/09/04 | 1,747 | 1,765 | 1,737 | 1,765 | 1,989,200 |
| 2003/09/03 | 1,732 | 1,754 | 1,730 | 1,747 | 1,202,700 |
| 2003/09/02 | 1,725 | 1,730 | 1,720 | 1,726 | 1,228,300 |
| 2003/09/01 | 1,723 | 1,730 | 1,721 | 1,724 | 1,041,200 |
| 2003/08/29 | 1,727 | 1,735 | 1,720 | 1,720 | 1,005,100 |
| 2003/08/28 | 1,735 | 1,735 | 1,725 | 1,725 | 1,093,800 |
| 2003/08/27 | 1,748 | 1,748 | 1,735 | 1,738 | 1,134,400 |
| 2003/08/26 | 1,747 | 1,756 | 1,747 | 1,748 | 678,800 |
| 2003/08/25 | 1,753 | 1,760 | 1,743 | 1,747 | 1,050,800 |
| 2003/08/22 | 1,764 | 1,767 | 1,755 | 1,756 | 619,900 |
| 2003/08/21 | 1,761 | 1,768 | 1,757 | 1,764 | 570,200 |
| 2003/08/20 | 1,755 | 1,768 | 1,750 | 1,766 | 679,000 |
| 2003/08/19 | 1,764 | 1,765 | 1,750 | 1,753 | 1,441,700 |
| 2003/08/18 | 1,762 | 1,770 | 1,758 | 1,759 | 605,000 |
| 2003/08/15 | 1,758 | 1,767 | 1,756 | 1,763 | 416,900 |
| 2003/08/14 | 1,753 | 1,760 | 1,752 | 1,758 | 611,300 |
| 2003/08/13 | 1,754 | 1,758 | 1,752 | 1,756 | 856,500 |
| 2003/08/12 | 1,765 | 1,765 | 1,754 | 1,755 | 809,200 |
| 2003/08/11 | 1,772 | 1,773 | 1,763 | 1,769 | 410,500 |
| 2003/08/08 | 1,776 | 1,778 | 1,756 | 1,778 | 706,200 |
| 2003/08/07 | 1,780 | 1,782 | 1,773 | 1,776 | 1,333,100 |
| 2003/08/06 | 1,788 | 1,788 | 1,768 | 1,777 | 872,500 |
| 2003/08/05 | 1,769 | 1,772 | 1,757 | 1,762 | 944,300 |
| 2003/08/04 | 1,760 | 1,770 | 1,754 | 1,764 | 584,200 |
| 2003/08/01 | 1,765 | 1,765 | 1,752 | 1,753 | 552,900 |
| 2003/07/31 | 1,759 | 1,761 | 1,752 | 1,754 | 494,100 |
| 2003/07/30 | 1,762 | 1,774 | 1,755 | 1,756 | 502,600 |
| 2003/07/29 | 1,774 | 1,774 | 1,762 | 1,762 | 404,400 |
| 2003/07/28 | 1,774 | 1,775 | 1,761 | 1,767 | 381,100 |
| 2003/07/25 | 1,759 | 1,770 | 1,755 | 1,760 | 462,600 |
| 2003/07/24 | 1,765 | 1,766 | 1,757 | 1,757 | 549,100 |
| 2003/07/23 | 1,763 | 1,764 | 1,757 | 1,762 | 704,000 |
| 2003/07/22 | 1,775 | 1,775 | 1,758 | 1,764 | 617,700 |
| 2003/07/18 | 1,765 | 1,778 | 1,765 | 1,770 | 562,600 |
| 2003/07/17 | 1,758 | 1,767 | 1,754 | 1,761 | 637,400 |
| 2003/07/16 | 1,786 | 1,786 | 1,758 | 1,761 | 829,200 |
| 2003/07/15 | 1,783 | 1,786 | 1,767 | 1,776 | 568,700 |
| 2003/07/14 | 1,780 | 1,784 | 1,770 | 1,776 | 607,200 |
| 2003/07/11 | 1,776 | 1,788 | 1,776 | 1,780 | 813,900 |
| 2003/07/10 | 1,789 | 1,796 | 1,774 | 1,788 | 823,700 |
| 2003/07/09 | 1,759 | 1,781 | 1,759 | 1,771 | 590,800 |
| 2003/07/08 | 1,777 | 1,777 | 1,751 | 1,755 | 920,700 |
| 2003/07/07 | 1,781 | 1,789 | 1,770 | 1,775 | 578,900 |
| 2003/07/04 | 1,790 | 1,810 | 1,777 | 1,790 | 653,000 |
| 2003/07/03 | 1,794 | 1,802 | 1,779 | 1,802 | 967,600 |
| 2003/07/02 | 1,790 | 1,790 | 1,772 | 1,786 | 877,100 |
| 2003/07/01 | 1,782 | 1,794 | 1,782 | 1,788 | 482,000 |
| 2003/06/30 | 1,803 | 1,807 | 1,768 | 1,776 | 866,200 |
| 2003/06/27 | 1,808 | 1,817 | 1,793 | 1,803 | 867,500 |
| 2003/06/26 | 1,810 | 1,812 | 1,799 | 1,805 | 620,900 |
| 2003/06/25 | 1,812 | 1,815 | 1,801 | 1,803 | 764,800 |
| 2003/06/24 | 1,816 | 1,825 | 1,801 | 1,801 | 636,600 |
| 2003/06/23 | 1,815 | 1,828 | 1,812 | 1,826 | 733,800 |
| 2003/06/20 | 1,825 | 1,839 | 1,810 | 1,810 | 753,000 |
| 2003/06/19 | 1,828 | 1,831 | 1,808 | 1,825 | 906,800 |
| 2003/06/18 | 1,845 | 1,845 | 1,827 | 1,837 | 459,000 |
| 2003/06/17 | 1,865 | 1,866 | 1,828 | 1,833 | 796,100 |
| 2003/06/16 | 1,850 | 1,861 | 1,837 | 1,850 | 355,600 |
| 2003/06/13 | 1,849 | 1,859 | 1,828 | 1,834 | 1,193,500 |
| 2003/06/12 | 1,806 | 1,842 | 1,803 | 1,811 | 748,300 |
| 2003/06/11 | 1,810 | 1,822 | 1,805 | 1,810 | 585,700 |
| 2003/06/10 | 1,790 | 1,820 | 1,790 | 1,820 | 488,100 |
| 2003/06/09 | 1,813 | 1,829 | 1,796 | 1,800 | 589,800 |
| 2003/06/06 | 1,830 | 1,837 | 1,820 | 1,821 | 542,700 |
| 2003/06/05 | 1,845 | 1,853 | 1,821 | 1,825 | 582,900 |
| 2003/06/04 | 1,891 | 1,891 | 1,851 | 1,851 | 390,300 |
| 2003/06/03 | 1,840 | 1,863 | 1,830 | 1,861 | 491,400 |
| 2003/06/02 | 1,879 | 1,882 | 1,825 | 1,828 | 572,900 |
| 2003/05/30 | 1,899 | 1,909 | 1,850 | 1,850 | 608,100 |
| 2003/05/29 | 1,900 | 1,906 | 1,887 | 1,899 | 444,600 |
| 2003/05/28 | 1,910 | 1,910 | 1,891 | 1,891 | 468,900 |
| 2003/05/27 | 1,903 | 1,908 | 1,888 | 1,895 | 457,400 |
| 2003/05/26 | 1,924 | 1,930 | 1,918 | 1,920 | 230,000 |
| 2003/05/23 | 1,905 | 1,922 | 1,887 | 1,919 | 601,700 |
| 2003/05/22 | 1,900 | 1,910 | 1,885 | 1,904 | 782,100 |
| 2003/05/21 | 1,908 | 1,914 | 1,892 | 1,902 | 532,400 |
| 2003/05/20 | 1,923 | 1,933 | 1,914 | 1,918 | 337,700 |
| 2003/05/19 | 1,930 | 1,942 | 1,897 | 1,931 | 460,400 |
| 2003/05/16 | 1,904 | 1,927 | 1,904 | 1,924 | 314,400 |
| 2003/05/15 | 1,921 | 1,925 | 1,910 | 1,918 | 487,500 |
| 2003/05/14 | 1,915 | 1,924 | 1,913 | 1,918 | 260,800 |
| 2003/05/13 | 1,906 | 1,924 | 1,906 | 1,919 | 459,700 |
| 2003/05/12 | 1,913 | 1,924 | 1,906 | 1,906 | 356,000 |
| 2003/05/09 | 1,900 | 1,919 | 1,890 | 1,919 | 633,300 |
| 2003/05/08 | 1,899 | 1,916 | 1,875 | 1,898 | 452,300 |
| 2003/05/07 | 1,916 | 1,917 | 1,894 | 1,897 | 476,800 |
| 2003/05/06 | 1,907 | 1,927 | 1,903 | 1,916 | 730,700 |
| 2003/05/02 | 1,895 | 1,908 | 1,885 | 1,903 | 600,100 |
| 2003/05/01 | 1,871 | 1,892 | 1,865 | 1,890 | 654,300 |
| 2003/04/30 | 1,890 | 1,899 | 1,884 | 1,899 | 729,000 |
| 2003/04/28 | 1,860 | 1,885 | 1,857 | 1,884 | 454,700 |
| 2003/04/25 | 1,855 | 1,869 | 1,850 | 1,865 | 397,100 |
| 2003/04/24 | 1,850 | 1,874 | 1,841 | 1,854 | 700,900 |
| 2003/04/23 | 1,836 | 1,863 | 1,836 | 1,858 | 588,800 |
| 2003/04/22 | 1,817 | 1,846 | 1,812 | 1,836 | 502,300 |
| 2003/04/21 | 1,808 | 1,830 | 1,807 | 1,824 | 541,100 |
| 2003/04/18 | 1,800 | 1,805 | 1,782 | 1,795 | 527,500 |
| 2003/04/17 | 1,800 | 1,815 | 1,795 | 1,808 | 826,800 |
| 2003/04/16 | 1,786 | 1,792 | 1,746 | 1,780 | 683,700 |
| 2003/04/15 | 1,795 | 1,804 | 1,785 | 1,793 | 666,400 |
| 2003/04/14 | 1,778 | 1,808 | 1,776 | 1,805 | 906,500 |
| 2003/04/11 | 1,769 | 1,782 | 1,765 | 1,773 | 953,000 |
| 2003/04/10 | 1,764 | 1,775 | 1,761 | 1,768 | 753,600 |
| 2003/04/09 | 1,755 | 1,770 | 1,751 | 1,764 | 693,600 |
| 2003/04/08 | 1,758 | 1,759 | 1,738 | 1,754 | 402,100 |
| 2003/04/07 | 1,750 | 1,759 | 1,745 | 1,758 | 253,500 |
| 2003/04/04 | 1,746 | 1,763 | 1,746 | 1,760 | 412,000 |
| 2003/04/03 | 1,765 | 1,765 | 1,737 | 1,746 | 381,100 |
| 2003/04/02 | 1,759 | 1,764 | 1,730 | 1,764 | 525,400 |
| 2003/04/01 | 1,720 | 1,754 | 1,720 | 1,747 | 837,300 |
| 2003/03/31 | 1,766 | 1,767 | 1,720 | 1,720 | 685,500 |
| 2003/03/28 | 1,773 | 1,773 | 1,760 | 1,766 | 373,000 |
| 2003/03/27 | 1,762 | 1,780 | 1,749 | 1,770 | 464,900 |
| 2003/03/26 | 1,746 | 1,789 | 1,746 | 1,789 | 664,600 |
| 2003/03/25 | 1,790 | 1,808 | 1,789 | 1,796 | 656,700 |
| 2003/03/24 | 1,775 | 1,799 | 1,775 | 1,799 | 958,400 |
| 2003/03/20 | 1,745 | 1,776 | 1,744 | 1,774 | 683,300 |
| 2003/03/19 | 1,736 | 1,745 | 1,735 | 1,740 | 824,500 |
| 2003/03/18 | 1,742 | 1,745 | 1,736 | 1,736 | 745,600 |
| 2003/03/17 | 1,740 | 1,740 | 1,726 | 1,737 | 753,700 |
| 2003/03/14 | 1,734 | 1,739 | 1,722 | 1,733 | 1,374,400 |
| 2003/03/13 | 1,733 | 1,734 | 1,716 | 1,720 | 727,800 |
| 2003/03/12 | 1,721 | 1,728 | 1,710 | 1,723 | 470,200 |
| 2003/03/11 | 1,701 | 1,733 | 1,698 | 1,720 | 454,300 |
| 2003/03/10 | 1,701 | 1,707 | 1,688 | 1,703 | 584,900 |
| 2003/03/07 | 1,719 | 1,723 | 1,710 | 1,710 | 558,400 |
| 2003/03/06 | 1,723 | 1,737 | 1,723 | 1,723 | 515,200 |
| 2003/03/05 | 1,733 | 1,733 | 1,721 | 1,723 | 511,600 |
| 2003/03/04 | 1,715 | 1,733 | 1,715 | 1,733 | 678,900 |
| 2003/03/03 | 1,713 | 1,723 | 1,706 | 1,713 | 824,100 |
| 2003/02/28 | 1,726 | 1,730 | 1,713 | 1,713 | 732,300 |
| 2003/02/27 | 1,737 | 1,738 | 1,723 | 1,726 | 895,400 |
| 2003/02/26 | 1,736 | 1,748 | 1,730 | 1,732 | 599,200 |
| 2003/02/25 | 1,750 | 1,758 | 1,732 | 1,736 | 743,800 |
| 2003/02/24 | 1,766 | 1,770 | 1,752 | 1,752 | 419,200 |
| 2003/02/21 | 1,775 | 1,776 | 1,761 | 1,765 | 321,100 |
| 2003/02/20 | 1,770 | 1,775 | 1,763 | 1,775 | 353,700 |
| 2003/02/19 | 1,778 | 1,779 | 1,766 | 1,772 | 514,000 |
| 2003/02/18 | 1,777 | 1,778 | 1,761 | 1,775 | 632,200 |
| 2003/02/17 | 1,768 | 1,773 | 1,765 | 1,767 | 432,000 |
| 2003/02/14 | 1,745 | 1,768 | 1,741 | 1,768 | 868,800 |
| 2003/02/13 | 1,742 | 1,745 | 1,739 | 1,743 | 319,300 |
| 2003/02/12 | 1,742 | 1,746 | 1,736 | 1,743 | 289,800 |
| 2003/02/10 | 1,738 | 1,742 | 1,736 | 1,741 | 430,700 |
| 2003/02/07 | 1,741 | 1,749 | 1,738 | 1,744 | 529,100 |
| 2003/02/06 | 1,740 | 1,748 | 1,730 | 1,745 | 437,600 |
| 2003/02/05 | 1,744 | 1,755 | 1,737 | 1,740 | 538,000 |
| 2003/02/04 | 1,748 | 1,752 | 1,732 | 1,740 | 718,300 |
| 2003/02/03 | 1,722 | 1,749 | 1,722 | 1,744 | 773,100 |
| 2003/01/31 | 1,746 | 1,746 | 1,729 | 1,736 | 732,300 |
| 2003/01/30 | 1,749 | 1,750 | 1,737 | 1,746 | 523,600 |
| 2003/01/29 | 1,763 | 1,763 | 1,740 | 1,740 | 339,900 |
| 2003/01/28 | 1,768 | 1,773 | 1,760 | 1,760 | 346,600 |
| 2003/01/27 | 1,759 | 1,771 | 1,753 | 1,762 | 500,500 |
| 2003/01/24 | 1,740 | 1,765 | 1,740 | 1,759 | 586,000 |
| 2003/01/23 | 1,731 | 1,759 | 1,725 | 1,759 | 466,900 |
| 2003/01/22 | 1,740 | 1,747 | 1,720 | 1,730 | 394,700 |
| 2003/01/21 | 1,741 | 1,753 | 1,741 | 1,745 | 374,600 |
| 2003/01/20 | 1,750 | 1,758 | 1,746 | 1,746 | 253,600 |
| 2003/01/17 | 1,770 | 1,773 | 1,744 | 1,746 | 815,400 |
| 2003/01/16 | 1,768 | 1,769 | 1,764 | 1,769 | 528,600 |
| 2003/01/15 | 1,768 | 1,770 | 1,756 | 1,767 | 466,600 |
| 2003/01/14 | 1,754 | 1,767 | 1,750 | 1,764 | 414,900 |
| 2003/01/10 | 1,760 | 1,761 | 1,747 | 1,749 | 510,200 |
| 2003/01/09 | 1,730 | 1,763 | 1,730 | 1,763 | 495,000 |
| 2003/01/08 | 1,739 | 1,745 | 1,732 | 1,732 | 266,400 |
| 2003/01/07 | 1,769 | 1,774 | 1,731 | 1,739 | 358,100 |
| 2003/01/06 | 1,750 | 1,771 | 1,749 | 1,767 | 342,800 |