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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,829 | 1,840 | 1,828 | 1,840 | 264,500 |
| 2004/12/29 | 1,830 | 1,833 | 1,821 | 1,828 | 584,700 |
| 2004/12/28 | 1,830 | 1,834 | 1,830 | 1,831 | 400,500 |
| 2004/12/27 | 1,835 | 1,838 | 1,830 | 1,831 | 422,000 |
| 2004/12/24 | 1,835 | 1,844 | 1,834 | 1,835 | 706,600 |
| 2004/12/22 | 1,846 | 1,849 | 1,834 | 1,837 | 585,500 |
| 2004/12/21 | 1,842 | 1,849 | 1,839 | 1,842 | 1,046,900 |
| 2004/12/20 | 1,831 | 1,838 | 1,829 | 1,830 | 669,800 |
| 2004/12/17 | 1,831 | 1,843 | 1,831 | 1,836 | 566,400 |
| 2004/12/16 | 1,828 | 1,845 | 1,825 | 1,834 | 785,800 |
| 2004/12/15 | 1,826 | 1,832 | 1,823 | 1,832 | 707,700 |
| 2004/12/14 | 1,816 | 1,826 | 1,812 | 1,826 | 795,600 |
| 2004/12/13 | 1,804 | 1,818 | 1,804 | 1,815 | 1,156,400 |
| 2004/12/10 | 1,800 | 1,810 | 1,800 | 1,801 | 1,857,800 |
| 2004/12/09 | 1,815 | 1,818 | 1,803 | 1,805 | 717,700 |
| 2004/12/08 | 1,811 | 1,817 | 1,811 | 1,817 | 520,600 |
| 2004/12/07 | 1,816 | 1,819 | 1,808 | 1,808 | 817,800 |
| 2004/12/06 | 1,824 | 1,826 | 1,816 | 1,817 | 428,100 |
| 2004/12/03 | 1,826 | 1,832 | 1,821 | 1,827 | 415,300 |
| 2004/12/02 | 1,830 | 1,830 | 1,819 | 1,830 | 635,600 |
| 2004/12/01 | 1,815 | 1,817 | 1,808 | 1,808 | 525,200 |
| 2004/11/30 | 1,817 | 1,827 | 1,812 | 1,827 | 433,900 |
| 2004/11/29 | 1,812 | 1,818 | 1,811 | 1,817 | 336,700 |
| 2004/11/26 | 1,810 | 1,818 | 1,807 | 1,812 | 539,100 |
| 2004/11/25 | 1,803 | 1,812 | 1,801 | 1,810 | 586,300 |
| 2004/11/24 | 1,800 | 1,809 | 1,800 | 1,803 | 720,200 |
| 2004/11/22 | 1,811 | 1,811 | 1,795 | 1,807 | 1,019,700 |
| 2004/11/19 | 1,809 | 1,815 | 1,809 | 1,810 | 633,800 |
| 2004/11/18 | 1,811 | 1,817 | 1,807 | 1,808 | 575,100 |
| 2004/11/17 | 1,815 | 1,818 | 1,807 | 1,808 | 1,042,700 |
| 2004/11/16 | 1,825 | 1,826 | 1,813 | 1,813 | 903,200 |
| 2004/11/15 | 1,820 | 1,830 | 1,820 | 1,830 | 482,600 |
| 2004/11/12 | 1,817 | 1,825 | 1,815 | 1,820 | 481,100 |
| 2004/11/11 | 1,833 | 1,833 | 1,815 | 1,816 | 420,400 |
| 2004/11/10 | 1,835 | 1,842 | 1,828 | 1,829 | 373,000 |
| 2004/11/09 | 1,834 | 1,843 | 1,834 | 1,843 | 351,300 |
| 2004/11/08 | 1,841 | 1,845 | 1,835 | 1,842 | 425,300 |
| 2004/11/05 | 1,835 | 1,847 | 1,833 | 1,843 | 484,200 |
| 2004/11/04 | 1,839 | 1,845 | 1,832 | 1,838 | 509,700 |
| 2004/11/02 | 1,819 | 1,836 | 1,819 | 1,836 | 386,700 |
| 2004/11/01 | 1,810 | 1,819 | 1,810 | 1,818 | 265,700 |
| 2004/10/29 | 1,811 | 1,816 | 1,809 | 1,809 | 358,400 |
| 2004/10/28 | 1,817 | 1,819 | 1,809 | 1,809 | 344,800 |
| 2004/10/27 | 1,814 | 1,817 | 1,809 | 1,809 | 380,900 |
| 2004/10/26 | 1,818 | 1,818 | 1,811 | 1,812 | 272,500 |
| 2004/10/25 | 1,810 | 1,815 | 1,808 | 1,810 | 435,300 |
| 2004/10/22 | 1,825 | 1,837 | 1,818 | 1,820 | 326,600 |
| 2004/10/21 | 1,822 | 1,830 | 1,816 | 1,830 | 350,700 |
| 2004/10/20 | 1,833 | 1,833 | 1,814 | 1,814 | 438,300 |
| 2004/10/19 | 1,823 | 1,844 | 1,820 | 1,833 | 550,500 |
| 2004/10/18 | 1,810 | 1,817 | 1,808 | 1,811 | 340,600 |
| 2004/10/15 | 1,812 | 1,815 | 1,805 | 1,808 | 479,700 |
| 2004/10/14 | 1,820 | 1,821 | 1,812 | 1,812 | 350,100 |
| 2004/10/13 | 1,824 | 1,829 | 1,820 | 1,820 | 309,300 |
| 2004/10/12 | 1,825 | 1,836 | 1,820 | 1,822 | 426,600 |
| 2004/10/08 | 1,830 | 1,839 | 1,825 | 1,830 | 459,300 |
| 2004/10/07 | 1,844 | 1,848 | 1,835 | 1,835 | 379,800 |
| 2004/10/06 | 1,841 | 1,847 | 1,837 | 1,846 | 532,400 |
| 2004/10/05 | 1,852 | 1,865 | 1,845 | 1,858 | 650,500 |
| 2004/10/04 | 1,836 | 1,852 | 1,833 | 1,852 | 476,900 |
| 2004/10/01 | 1,820 | 1,833 | 1,820 | 1,833 | 435,100 |
| 2004/09/30 | 1,820 | 1,827 | 1,815 | 1,818 | 653,000 |
| 2004/09/29 | 1,828 | 1,829 | 1,811 | 1,811 | 497,500 |
| 2004/09/28 | 1,822 | 1,837 | 1,813 | 1,820 | 879,300 |
| 2004/09/27 | 1,824 | 1,840 | 1,822 | 1,822 | 718,300 |
| 2004/09/24 | 1,874 | 1,883 | 1,873 | 1,877 | 809,300 |
| 2004/09/22 | 1,877 | 1,880 | 1,871 | 1,878 | 484,900 |
| 2004/09/21 | 1,884 | 1,887 | 1,874 | 1,874 | 439,300 |
| 2004/09/17 | 1,881 | 1,884 | 1,880 | 1,880 | 484,400 |
| 2004/09/16 | 1,886 | 1,887 | 1,880 | 1,880 | 529,800 |
| 2004/09/15 | 1,886 | 1,891 | 1,880 | 1,880 | 603,300 |
| 2004/09/14 | 1,884 | 1,886 | 1,881 | 1,883 | 264,500 |
| 2004/09/13 | 1,873 | 1,887 | 1,873 | 1,882 | 413,600 |
| 2004/09/10 | 1,870 | 1,879 | 1,864 | 1,871 | 1,295,300 |
| 2004/09/09 | 1,882 | 1,885 | 1,870 | 1,870 | 424,000 |
| 2004/09/08 | 1,879 | 1,887 | 1,877 | 1,877 | 768,900 |
| 2004/09/07 | 1,887 | 1,887 | 1,875 | 1,881 | 431,800 |
| 2004/09/06 | 1,880 | 1,892 | 1,874 | 1,887 | 600,100 |
| 2004/09/03 | 1,885 | 1,885 | 1,870 | 1,870 | 448,100 |
| 2004/09/02 | 1,885 | 1,885 | 1,876 | 1,884 | 512,400 |
| 2004/09/01 | 1,870 | 1,882 | 1,870 | 1,879 | 573,800 |
| 2004/08/31 | 1,861 | 1,870 | 1,859 | 1,870 | 563,400 |
| 2004/08/30 | 1,860 | 1,865 | 1,860 | 1,861 | 323,200 |
| 2004/08/27 | 1,857 | 1,862 | 1,855 | 1,862 | 327,500 |
| 2004/08/26 | 1,857 | 1,861 | 1,852 | 1,857 | 458,000 |
| 2004/08/25 | 1,845 | 1,855 | 1,845 | 1,854 | 370,600 |
| 2004/08/24 | 1,847 | 1,848 | 1,844 | 1,846 | 380,800 |
| 2004/08/23 | 1,846 | 1,850 | 1,845 | 1,846 | 298,300 |
| 2004/08/20 | 1,844 | 1,851 | 1,844 | 1,848 | 356,400 |
| 2004/08/19 | 1,850 | 1,850 | 1,842 | 1,844 | 314,700 |
| 2004/08/18 | 1,859 | 1,859 | 1,841 | 1,850 | 562,600 |
| 2004/08/17 | 1,848 | 1,855 | 1,840 | 1,849 | 554,300 |
| 2004/08/16 | 1,840 | 1,848 | 1,835 | 1,848 | 457,800 |
| 2004/08/13 | 1,847 | 1,849 | 1,840 | 1,841 | 658,500 |
| 2004/08/12 | 1,840 | 1,846 | 1,839 | 1,842 | 459,600 |
| 2004/08/11 | 1,836 | 1,844 | 1,835 | 1,842 | 532,400 |
| 2004/08/10 | 1,839 | 1,844 | 1,834 | 1,838 | 468,600 |
| 2004/08/09 | 1,840 | 1,849 | 1,832 | 1,846 | 408,800 |
| 2004/08/06 | 1,844 | 1,849 | 1,840 | 1,845 | 448,600 |
| 2004/08/05 | 1,845 | 1,857 | 1,844 | 1,846 | 532,400 |
| 2004/08/04 | 1,843 | 1,845 | 1,835 | 1,845 | 580,900 |
| 2004/08/03 | 1,845 | 1,848 | 1,836 | 1,844 | 552,000 |
| 2004/08/02 | 1,831 | 1,844 | 1,831 | 1,844 | 858,000 |
| 2004/07/30 | 1,825 | 1,833 | 1,821 | 1,830 | 611,400 |
| 2004/07/29 | 1,813 | 1,825 | 1,810 | 1,825 | 776,400 |
| 2004/07/28 | 1,815 | 1,817 | 1,811 | 1,812 | 620,100 |
| 2004/07/27 | 1,819 | 1,819 | 1,812 | 1,813 | 642,200 |
| 2004/07/26 | 1,816 | 1,820 | 1,814 | 1,819 | 570,800 |
| 2004/07/23 | 1,818 | 1,823 | 1,816 | 1,816 | 563,900 |
| 2004/07/22 | 1,826 | 1,826 | 1,817 | 1,821 | 539,100 |
| 2004/07/21 | 1,826 | 1,830 | 1,823 | 1,826 | 364,500 |
| 2004/07/20 | 1,819 | 1,824 | 1,816 | 1,824 | 242,400 |
| 2004/07/16 | 1,819 | 1,820 | 1,812 | 1,819 | 555,600 |
| 2004/07/15 | 1,825 | 1,825 | 1,810 | 1,814 | 634,600 |
| 2004/07/14 | 1,838 | 1,839 | 1,820 | 1,820 | 675,100 |
| 2004/07/13 | 1,823 | 1,832 | 1,822 | 1,830 | 522,500 |
| 2004/07/12 | 1,818 | 1,830 | 1,818 | 1,826 | 764,500 |
| 2004/07/09 | 1,827 | 1,834 | 1,824 | 1,826 | 661,500 |
| 2004/07/08 | 1,815 | 1,818 | 1,813 | 1,818 | 426,900 |
| 2004/07/07 | 1,820 | 1,826 | 1,815 | 1,815 | 569,000 |
| 2004/07/06 | 1,836 | 1,838 | 1,828 | 1,828 | 291,400 |
| 2004/07/05 | 1,839 | 1,839 | 1,820 | 1,827 | 410,200 |
| 2004/07/02 | 1,839 | 1,843 | 1,836 | 1,840 | 448,200 |
| 2004/07/01 | 1,838 | 1,844 | 1,837 | 1,841 | 558,200 |
| 2004/06/30 | 1,839 | 1,840 | 1,834 | 1,838 | 473,300 |
| 2004/06/29 | 1,839 | 1,843 | 1,832 | 1,840 | 789,800 |
| 2004/06/28 | 1,828 | 1,839 | 1,828 | 1,839 | 633,300 |
| 2004/06/25 | 1,832 | 1,833 | 1,819 | 1,823 | 538,300 |
| 2004/06/24 | 1,827 | 1,828 | 1,819 | 1,821 | 337,500 |
| 2004/06/23 | 1,829 | 1,829 | 1,818 | 1,820 | 616,900 |
| 2004/06/22 | 1,820 | 1,832 | 1,816 | 1,831 | 576,000 |
| 2004/06/21 | 1,809 | 1,824 | 1,801 | 1,819 | 645,200 |
| 2004/06/18 | 1,807 | 1,809 | 1,796 | 1,798 | 521,000 |
| 2004/06/17 | 1,809 | 1,812 | 1,801 | 1,802 | 604,100 |
| 2004/06/16 | 1,803 | 1,812 | 1,803 | 1,809 | 542,300 |
| 2004/06/15 | 1,803 | 1,809 | 1,798 | 1,809 | 696,800 |
| 2004/06/14 | 1,800 | 1,806 | 1,797 | 1,800 | 491,300 |
| 2004/06/11 | 1,795 | 1,800 | 1,795 | 1,799 | 1,039,700 |
| 2004/06/10 | 1,799 | 1,803 | 1,794 | 1,801 | 519,300 |
| 2004/06/09 | 1,799 | 1,801 | 1,791 | 1,800 | 829,000 |
| 2004/06/08 | 1,800 | 1,800 | 1,792 | 1,799 | 374,400 |
| 2004/06/07 | 1,791 | 1,800 | 1,791 | 1,795 | 386,800 |
| 2004/06/04 | 1,782 | 1,791 | 1,781 | 1,789 | 336,600 |
| 2004/06/03 | 1,793 | 1,794 | 1,777 | 1,782 | 704,300 |
| 2004/06/02 | 1,794 | 1,794 | 1,787 | 1,793 | 302,100 |
| 2004/06/01 | 1,790 | 1,797 | 1,785 | 1,789 | 571,800 |
| 2004/05/31 | 1,790 | 1,799 | 1,784 | 1,799 | 522,700 |
| 2004/05/28 | 1,790 | 1,800 | 1,780 | 1,780 | 701,500 |
| 2004/05/27 | 1,796 | 1,803 | 1,788 | 1,794 | 541,000 |
| 2004/05/26 | 1,800 | 1,801 | 1,787 | 1,791 | 582,400 |
| 2004/05/25 | 1,801 | 1,801 | 1,779 | 1,786 | 498,500 |
| 2004/05/24 | 1,800 | 1,806 | 1,786 | 1,806 | 438,600 |
| 2004/05/21 | 1,772 | 1,795 | 1,772 | 1,795 | 420,200 |
| 2004/05/20 | 1,771 | 1,778 | 1,760 | 1,772 | 500,400 |
| 2004/05/19 | 1,757 | 1,780 | 1,757 | 1,775 | 464,400 |
| 2004/05/18 | 1,760 | 1,761 | 1,755 | 1,756 | 486,300 |
| 2004/05/17 | 1,764 | 1,770 | 1,750 | 1,750 | 776,300 |
| 2004/05/14 | 1,765 | 1,770 | 1,760 | 1,762 | 693,700 |
| 2004/05/13 | 1,762 | 1,768 | 1,755 | 1,755 | 828,700 |
| 2004/05/12 | 1,764 | 1,773 | 1,756 | 1,773 | 784,700 |
| 2004/05/11 | 1,762 | 1,768 | 1,757 | 1,761 | 998,800 |
| 2004/05/10 | 1,777 | 1,788 | 1,754 | 1,754 | 1,080,400 |
| 2004/05/07 | 1,772 | 1,800 | 1,771 | 1,777 | 1,157,700 |
| 2004/05/06 | 1,780 | 1,781 | 1,767 | 1,771 | 1,065,200 |
| 2004/04/30 | 1,787 | 1,787 | 1,771 | 1,773 | 888,300 |
| 2004/04/28 | 1,783 | 1,790 | 1,782 | 1,786 | 499,000 |
| 2004/04/27 | 1,785 | 1,786 | 1,778 | 1,781 | 918,600 |
| 2004/04/26 | 1,788 | 1,788 | 1,782 | 1,782 | 626,800 |
| 2004/04/23 | 1,790 | 1,793 | 1,783 | 1,787 | 747,600 |
| 2004/04/22 | 1,789 | 1,794 | 1,788 | 1,789 | 576,300 |
| 2004/04/21 | 1,790 | 1,791 | 1,784 | 1,784 | 550,700 |
| 2004/04/20 | 1,782 | 1,788 | 1,781 | 1,783 | 735,800 |
| 2004/04/19 | 1,795 | 1,799 | 1,780 | 1,782 | 1,164,000 |
| 2004/04/16 | 1,785 | 1,794 | 1,784 | 1,790 | 632,300 |
| 2004/04/15 | 1,783 | 1,793 | 1,780 | 1,782 | 1,180,100 |
| 2004/04/14 | 1,788 | 1,790 | 1,780 | 1,789 | 897,200 |
| 2004/04/13 | 1,796 | 1,798 | 1,786 | 1,787 | 752,500 |
| 2004/04/12 | 1,797 | 1,800 | 1,795 | 1,796 | 394,500 |
| 2004/04/09 | 1,800 | 1,801 | 1,793 | 1,797 | 535,500 |
| 2004/04/08 | 1,801 | 1,813 | 1,792 | 1,795 | 659,500 |
| 2004/04/07 | 1,800 | 1,810 | 1,800 | 1,810 | 725,500 |
| 2004/04/06 | 1,792 | 1,803 | 1,792 | 1,795 | 891,400 |
| 2004/04/05 | 1,800 | 1,806 | 1,790 | 1,790 | 854,700 |
| 2004/04/02 | 1,801 | 1,812 | 1,797 | 1,808 | 530,800 |
| 2004/04/01 | 1,810 | 1,818 | 1,803 | 1,809 | 644,600 |
| 2004/03/31 | 1,815 | 1,820 | 1,801 | 1,820 | 550,500 |
| 2004/03/30 | 1,826 | 1,826 | 1,816 | 1,819 | 395,600 |
| 2004/03/29 | 1,825 | 1,827 | 1,815 | 1,826 | 442,500 |
| 2004/03/26 | 1,825 | 1,832 | 1,811 | 1,827 | 737,000 |
| 2004/03/25 | 1,860 | 1,862 | 1,846 | 1,855 | 1,338,900 |
| 2004/03/24 | 1,853 | 1,860 | 1,850 | 1,859 | 1,426,800 |
| 2004/03/23 | 1,847 | 1,856 | 1,845 | 1,854 | 1,370,500 |
| 2004/03/22 | 1,848 | 1,862 | 1,845 | 1,854 | 877,400 |
| 2004/03/19 | 1,843 | 1,848 | 1,839 | 1,847 | 626,300 |
| 2004/03/18 | 1,847 | 1,848 | 1,834 | 1,840 | 1,161,000 |
| 2004/03/17 | 1,837 | 1,845 | 1,828 | 1,843 | 1,004,700 |
| 2004/03/16 | 1,834 | 1,834 | 1,826 | 1,828 | 607,600 |
| 2004/03/15 | 1,830 | 1,834 | 1,826 | 1,826 | 531,100 |
| 2004/03/12 | 1,821 | 1,832 | 1,821 | 1,830 | 1,159,500 |
| 2004/03/11 | 1,840 | 1,844 | 1,830 | 1,830 | 669,200 |
| 2004/03/10 | 1,830 | 1,844 | 1,827 | 1,840 | 811,100 |
| 2004/03/09 | 1,829 | 1,830 | 1,821 | 1,830 | 772,100 |
| 2004/03/08 | 1,834 | 1,835 | 1,820 | 1,829 | 907,700 |
| 2004/03/05 | 1,827 | 1,832 | 1,825 | 1,832 | 584,500 |
| 2004/03/04 | 1,828 | 1,833 | 1,824 | 1,825 | 630,800 |
| 2004/03/03 | 1,838 | 1,840 | 1,822 | 1,830 | 909,600 |
| 2004/03/02 | 1,833 | 1,840 | 1,828 | 1,840 | 916,900 |
| 2004/03/01 | 1,829 | 1,839 | 1,825 | 1,833 | 933,100 |
| 2004/02/27 | 1,812 | 1,829 | 1,810 | 1,829 | 793,100 |
| 2004/02/26 | 1,803 | 1,813 | 1,803 | 1,812 | 438,200 |
| 2004/02/25 | 1,804 | 1,814 | 1,800 | 1,800 | 768,300 |
| 2004/02/24 | 1,816 | 1,816 | 1,800 | 1,801 | 776,900 |
| 2004/02/23 | 1,817 | 1,822 | 1,812 | 1,812 | 585,400 |
| 2004/02/20 | 1,820 | 1,822 | 1,812 | 1,814 | 400,400 |
| 2004/02/19 | 1,815 | 1,823 | 1,812 | 1,815 | 555,900 |
| 2004/02/18 | 1,822 | 1,827 | 1,811 | 1,815 | 427,700 |
| 2004/02/17 | 1,817 | 1,820 | 1,812 | 1,816 | 314,300 |
| 2004/02/16 | 1,820 | 1,820 | 1,811 | 1,816 | 176,300 |
| 2004/02/13 | 1,817 | 1,823 | 1,805 | 1,819 | 314,000 |
| 2004/02/12 | 1,814 | 1,819 | 1,805 | 1,815 | 587,300 |
| 2004/02/10 | 1,799 | 1,817 | 1,799 | 1,814 | 451,600 |
| 2004/02/09 | 1,812 | 1,812 | 1,785 | 1,789 | 527,900 |
| 2004/02/06 | 1,803 | 1,818 | 1,803 | 1,808 | 468,500 |
| 2004/02/05 | 1,808 | 1,821 | 1,808 | 1,820 | 192,900 |
| 2004/02/04 | 1,824 | 1,824 | 1,808 | 1,809 | 380,600 |
| 2004/02/03 | 1,830 | 1,835 | 1,810 | 1,823 | 724,600 |
| 2004/02/02 | 1,835 | 1,846 | 1,829 | 1,830 | 585,000 |
| 2004/01/30 | 1,830 | 1,832 | 1,815 | 1,830 | 571,400 |
| 2004/01/29 | 1,815 | 1,830 | 1,811 | 1,830 | 385,200 |
| 2004/01/28 | 1,832 | 1,832 | 1,811 | 1,824 | 447,100 |
| 2004/01/27 | 1,840 | 1,840 | 1,812 | 1,814 | 482,000 |
| 2004/01/26 | 1,823 | 1,835 | 1,819 | 1,822 | 668,900 |
| 2004/01/23 | 1,820 | 1,832 | 1,798 | 1,814 | 1,196,100 |
| 2004/01/22 | 1,784 | 1,810 | 1,782 | 1,808 | 640,900 |
| 2004/01/21 | 1,784 | 1,796 | 1,778 | 1,782 | 673,600 |
| 2004/01/20 | 1,785 | 1,790 | 1,777 | 1,777 | 425,900 |
| 2004/01/19 | 1,788 | 1,794 | 1,785 | 1,786 | 366,500 |
| 2004/01/16 | 1,768 | 1,788 | 1,768 | 1,783 | 359,100 |
| 2004/01/15 | 1,773 | 1,775 | 1,767 | 1,770 | 586,800 |
| 2004/01/14 | 1,780 | 1,785 | 1,772 | 1,772 | 558,800 |
| 2004/01/13 | 1,781 | 1,788 | 1,777 | 1,788 | 436,800 |
| 2004/01/09 | 1,790 | 1,791 | 1,776 | 1,780 | 716,600 |
| 2004/01/08 | 1,793 | 1,797 | 1,788 | 1,790 | 430,500 |
| 2004/01/07 | 1,796 | 1,796 | 1,781 | 1,791 | 675,800 |
| 2004/01/06 | 1,802 | 1,808 | 1,780 | 1,793 | 752,400 |
| 2004/01/05 | 1,781 | 1,792 | 1,776 | 1,792 | 313,400 |