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
2005/12/30 2,435 2,435 2,400 2,400 409,900
2005/12/29 2,410 2,440 2,400 2,435 601,100
2005/12/28 2,375 2,410 2,375 2,400 365,500
2005/12/27 2,395 2,395 2,375 2,375 567,900
2005/12/26 2,405 2,405 2,380 2,380 458,800
2005/12/22 2,395 2,415 2,390 2,400 1,056,300
2005/12/21 2,375 2,390 2,365 2,390 859,700
2005/12/20 2,350 2,370 2,345 2,360 667,000
2005/12/19 2,340 2,350 2,330 2,345 553,700
2005/12/16 2,335 2,350 2,325 2,340 910,000
2005/12/15 2,350 2,365 2,340 2,340 876,700
2005/12/14 2,395 2,395 2,345 2,345 1,394,000
2005/12/13 2,375 2,390 2,360 2,390 727,200
2005/12/12 2,375 2,385 2,355 2,360 1,271,000
2005/12/09 2,370 2,375 2,350 2,360 1,634,600
2005/12/08 2,380 2,390 2,360 2,385 1,053,600
2005/12/07 2,355 2,395 2,350 2,385 1,153,100
2005/12/06 2,350 2,370 2,345 2,355 1,073,500
2005/12/05 2,385 2,390 2,340 2,340 1,116,400
2005/12/02 2,350 2,350 2,335 2,345 625,000
2005/12/01 2,345 2,345 2,325 2,330 1,160,000
2005/11/30 2,345 2,360 2,315 2,315 1,125,100
2005/11/29 2,305 2,330 2,295 2,330 876,700
2005/11/28 2,275 2,305 2,270 2,295 1,377,200
2005/11/25 2,260 2,265 2,255 2,265 1,171,100
2005/11/24 2,255 2,260 2,255 2,255 679,500
2005/11/22 2,265 2,270 2,250 2,250 1,358,100
2005/11/21 2,290 2,290 2,255 2,265 1,865,300
2005/11/18 2,270 2,295 2,270 2,280 778,200
2005/11/17 2,270 2,270 2,260 2,265 863,500
2005/11/16 2,270 2,275 2,260 2,265 860,200
2005/11/15 2,270 2,280 2,265 2,270 759,100
2005/11/14 2,295 2,295 2,260 2,260 928,400
2005/11/11 2,290 2,300 2,280 2,280 800,800
2005/11/10 2,295 2,305 2,270 2,285 1,354,700
2005/11/09 2,290 2,300 2,280 2,290 1,073,400
2005/11/08 2,285 2,300 2,280 2,280 1,085,600
2005/11/07 2,320 2,320 2,250 2,265 2,164,600
2005/11/04 2,315 2,325 2,310 2,320 1,783,800
2005/11/02 2,345 2,345 2,305 2,310 2,077,500
2005/11/01 2,355 2,370 2,335 2,335 1,390,000
2005/10/31 2,365 2,390 2,360 2,370 1,277,800
2005/10/28 2,390 2,395 2,330 2,330 2,270,600
2005/10/27 2,370 2,395 2,350 2,380 2,388,600
2005/10/26 2,430 2,440 2,420 2,440 800,500
2005/10/25 2,430 2,440 2,420 2,430 808,000
2005/10/24 2,445 2,445 2,400 2,415 751,800
2005/10/21 2,415 2,445 2,415 2,440 922,700
2005/10/20 2,440 2,455 2,435 2,450 793,100
2005/10/19 2,390 2,435 2,360 2,435 1,253,200
2005/10/18 2,460 2,460 2,210 2,415 950,600
2005/10/17 2,455 2,460 2,440 2,445 615,300
2005/10/14 2,450 2,460 2,430 2,450 870,500
2005/10/13 2,460 2,475 2,430 2,475 550,000
2005/10/12 2,445 2,490 2,435 2,470 788,200
2005/10/11 2,420 2,465 2,415 2,445 931,300
2005/10/07 2,370 2,430 2,350 2,430 900,500
2005/10/06 2,410 2,425 2,360 2,375 587,700
2005/10/05 2,455 2,460 2,420 2,430 1,161,700
2005/10/04 2,465 2,490 2,450 2,480 879,100
2005/10/03 2,530 2,530 2,445 2,480 955,400
2005/09/30 2,550 2,555 2,525 2,525 960,100
2005/09/29 2,530 2,550 2,515 2,550 692,500
2005/09/28 2,500 2,550 2,500 2,550 553,100
2005/09/27 2,525 2,535 2,515 2,515 721,200
2005/09/26 2,545 2,560 2,540 2,560 958,100
2005/09/22 2,535 2,545 2,530 2,545 708,900
2005/09/21 2,550 2,550 2,530 2,540 958,500
2005/09/20 2,460 2,550 2,460 2,545 1,599,900
2005/09/16 2,455 2,465 2,445 2,460 853,100
2005/09/15 2,435 2,450 2,430 2,450 908,400
2005/09/14 2,430 2,440 2,425 2,440 795,400
2005/09/13 2,430 2,435 2,425 2,435 647,600
2005/09/12 2,415 2,440 2,410 2,415 486,600
2005/09/09 2,405 2,420 2,400 2,410 1,362,300
2005/09/08 2,405 2,415 2,400 2,410 476,300
2005/09/07 2,430 2,445 2,400 2,410 746,000
2005/09/06 2,420 2,445 2,420 2,440 707,500
2005/09/05 2,400 2,425 2,395 2,425 518,100
2005/09/02 2,410 2,425 2,400 2,400 803,000
2005/09/01 2,390 2,420 2,390 2,400 1,118,600
2005/08/31 2,385 2,400 2,375 2,400 642,000
2005/08/30 2,380 2,380 2,370 2,370 458,300
2005/08/29 2,390 2,395 2,350 2,350 676,500
2005/08/26 2,375 2,395 2,365 2,395 1,329,700
2005/08/25 2,335 2,355 2,330 2,340 813,600
2005/08/24 2,315 2,335 2,300 2,325 1,607,900
2005/08/23 2,310 2,320 2,305 2,320 901,100
2005/08/22 2,295 2,300 2,285 2,295 750,700
2005/08/19 2,300 2,310 2,285 2,285 874,600
2005/08/18 2,310 2,320 2,300 2,305 584,900
2005/08/17 2,305 2,315 2,300 2,305 976,000
2005/08/16 2,295 2,310 2,280 2,285 1,302,300
2005/08/15 2,300 2,310 2,290 2,300 985,500
2005/08/12 2,325 2,335 2,290 2,300 803,300
2005/08/11 2,350 2,355 2,310 2,315 1,051,100
2005/08/10 2,340 2,360 2,330 2,335 1,464,000
2005/08/09 2,310 2,355 2,310 2,350 1,630,200
2005/08/08 2,275 2,320 2,270 2,310 1,956,200
2005/08/05 2,330 2,365 2,325 2,340 1,635,800
2005/08/04 2,415 2,415 2,360 2,380 2,290,600
2005/08/03 2,455 2,510 2,405 2,415 3,629,500
2005/08/02 2,500 2,565 2,495 2,565 2,080,400
2005/08/01 2,475 2,495 2,470 2,490 771,700
2005/07/29 2,485 2,490 2,460 2,465 936,000
2005/07/28 2,455 2,480 2,455 2,475 515,800
2005/07/27 2,470 2,475 2,460 2,465 862,500
2005/07/26 2,445 2,470 2,445 2,465 998,900
2005/07/25 2,440 2,455 2,440 2,455 742,200
2005/07/22 2,430 2,460 2,425 2,450 642,500
2005/07/21 2,460 2,465 2,440 2,440 903,700
2005/07/20 2,430 2,465 2,425 2,465 1,225,800
2005/07/19 2,385 2,420 2,380 2,420 1,343,800
2005/07/15 2,355 2,380 2,350 2,375 972,400
2005/07/14 2,345 2,360 2,345 2,345 1,028,700
2005/07/13 2,330 2,345 2,325 2,345 1,020,100
2005/07/12 2,335 2,345 2,330 2,335 774,400
2005/07/11 2,340 2,350 2,340 2,340 629,900
2005/07/08 2,330 2,360 2,330 2,340 703,700
2005/07/07 2,360 2,365 2,345 2,345 746,600
2005/07/06 2,350 2,375 2,345 2,360 1,032,600
2005/07/05 2,345 2,350 2,335 2,350 598,500
2005/07/04 2,360 2,360 2,345 2,345 582,800
2005/07/01 2,365 2,370 2,355 2,355 699,900
2005/06/30 2,350 2,375 2,345 2,365 1,754,800
2005/06/29 2,330 2,360 2,330 2,350 1,086,400
2005/06/28 2,320 2,345 2,315 2,325 1,068,000
2005/06/27 2,310 2,315 2,290 2,295 530,900
2005/06/24 2,290 2,320 2,290 2,320 934,200
2005/06/23 2,260 2,305 2,260 2,305 1,543,000
2005/06/22 2,240 2,265 2,240 2,265 929,500
2005/06/21 2,245 2,250 2,240 2,245 675,900
2005/06/20 2,250 2,250 2,240 2,245 789,900
2005/06/17 2,240 2,250 2,235 2,245 807,200
2005/06/16 2,235 2,245 2,230 2,245 902,100
2005/06/15 2,235 2,240 2,230 2,235 690,600
2005/06/14 2,245 2,245 2,230 2,230 581,500
2005/06/13 2,225 2,250 2,225 2,250 831,700
2005/06/10 2,220 2,230 2,215 2,230 991,400
2005/06/09 2,225 2,230 2,215 2,215 812,700
2005/06/08 2,220 2,240 2,220 2,230 823,500
2005/06/07 2,200 2,235 2,200 2,230 1,165,100
2005/06/06 2,195 2,210 2,195 2,210 656,500
2005/06/03 2,200 2,205 2,185 2,200 1,064,100
2005/06/02 2,190 2,210 2,185 2,200 1,097,700
2005/06/01 2,160 2,195 2,160 2,180 937,600
2005/05/31 2,170 2,185 2,160 2,180 1,320,700
2005/05/30 2,130 2,180 2,130 2,160 978,300
2005/05/27 2,125 2,140 2,120 2,140 774,900
2005/05/26 2,100 2,125 2,100 2,120 796,300
2005/05/25 2,100 2,105 2,095 2,105 417,700
2005/05/24 2,100 2,110 2,095 2,095 801,000
2005/05/23 2,095 2,115 2,085 2,115 868,900
2005/05/20 2,075 2,100 2,070 2,090 1,037,400
2005/05/19 2,065 2,070 2,055 2,070 574,200
2005/05/18 2,065 2,070 2,045 2,045 767,600
2005/05/17 2,070 2,080 2,060 2,070 596,600
2005/05/16 2,070 2,085 2,070 2,070 625,100
2005/05/13 2,080 2,085 2,070 2,080 651,400
2005/05/12 2,070 2,085 2,065 2,085 928,800
2005/05/11 2,050 2,070 2,045 2,070 889,000
2005/05/10 2,045 2,050 2,035 2,045 504,700
2005/05/09 2,050 2,050 2,030 2,045 839,000
2005/05/06 2,040 2,050 2,030 2,045 878,000
2005/05/02 2,010 2,040 2,010 2,040 775,700
2005/04/28 2,010 2,025 2,005 2,025 576,500
2005/04/27 2,010 2,025 2,000 2,015 1,248,200
2005/04/26 2,000 2,020 2,000 2,020 733,500
2005/04/25 2,000 2,020 1,996 2,010 1,078,700
2005/04/22 1,975 2,005 1,975 1,994 1,544,400
2005/04/21 1,970 1,998 1,965 1,998 1,385,200
2005/04/20 1,975 1,983 1,973 1,982 1,387,000
2005/04/19 1,965 1,975 1,946 1,973 1,360,900
2005/04/18 1,957 1,964 1,942 1,943 1,459,700
2005/04/15 1,960 1,968 1,955 1,964 787,600
2005/04/14 1,952 1,962 1,952 1,960 599,600
2005/04/13 1,965 1,968 1,953 1,963 350,600
2005/04/12 1,966 1,969 1,961 1,962 339,300
2005/04/11 1,975 1,977 1,966 1,970 371,500
2005/04/08 1,979 1,985 1,977 1,981 727,900
2005/04/07 1,977 1,979 1,972 1,979 567,800
2005/04/06 1,975 1,978 1,970 1,975 725,900
2005/04/05 1,979 1,983 1,975 1,977 552,800
2005/04/04 1,973 1,984 1,970 1,977 827,500
2005/04/01 1,971 1,980 1,958 1,975 862,600
2005/03/31 1,971 1,992 1,967 1,987 768,400
2005/03/30 1,970 1,990 1,970 1,980 808,100
2005/03/29 1,994 1,995 1,969 1,980 1,118,100
2005/03/28 1,940 2,010 1,936 1,996 1,843,100
2005/03/25 1,982 1,991 1,977 1,985 1,253,900
2005/03/24 1,975 1,984 1,974 1,982 1,578,400
2005/03/23 1,975 1,976 1,970 1,973 848,200
2005/03/22 1,964 1,979 1,964 1,970 906,100
2005/03/18 1,955 1,973 1,953 1,961 636,700
2005/03/17 1,956 1,959 1,947 1,955 754,400
2005/03/16 1,956 1,961 1,951 1,958 1,045,700
2005/03/15 1,970 1,975 1,956 1,956 637,900
2005/03/14 1,975 1,981 1,970 1,970 704,900
2005/03/11 1,975 1,977 1,971 1,975 1,438,500
2005/03/10 1,974 1,977 1,968 1,968 676,300
2005/03/09 1,969 1,978 1,968 1,975 753,700
2005/03/08 1,973 1,977 1,966 1,966 1,300,500
2005/03/07 1,966 1,978 1,964 1,971 1,384,800
2005/03/04 1,952 1,964 1,950 1,964 839,100
2005/03/03 1,944 1,952 1,943 1,950 773,300
2005/03/02 1,946 1,949 1,940 1,944 1,173,900
2005/03/01 1,933 1,944 1,930 1,943 1,030,600
2005/02/28 1,920 1,933 1,912 1,928 1,130,300
2005/02/25 1,908 1,922 1,907 1,915 1,230,500
2005/02/24 1,900 1,906 1,896 1,901 829,800
2005/02/23 1,898 1,902 1,897 1,897 550,400
2005/02/22 1,894 1,898 1,893 1,895 547,800
2005/02/21 1,905 1,906 1,891 1,892 1,059,300
2005/02/18 1,882 1,890 1,881 1,889 534,600
2005/02/17 1,880 1,882 1,877 1,881 722,200
2005/02/16 1,872 1,877 1,872 1,877 568,000
2005/02/15 1,872 1,875 1,870 1,874 443,400
2005/02/14 1,878 1,878 1,870 1,870 913,700
2005/02/10 1,879 1,880 1,875 1,878 589,500
2005/02/09 1,880 1,881 1,877 1,880 612,200
2005/02/08 1,880 1,882 1,877 1,880 679,100
2005/02/07 1,870 1,883 1,867 1,880 857,500
2005/02/04 1,865 1,869 1,860 1,869 641,500
2005/02/03 1,865 1,866 1,860 1,863 476,800
2005/02/02 1,848 1,865 1,846 1,865 805,900
2005/02/01 1,845 1,849 1,841 1,845 570,700
2005/01/31 1,840 1,849 1,839 1,842 772,200
2005/01/28 1,841 1,845 1,838 1,843 629,000
2005/01/27 1,851 1,851 1,838 1,838 813,500
2005/01/26 1,845 1,852 1,845 1,847 524,700
2005/01/25 1,842 1,854 1,838 1,854 635,200
2005/01/24 1,836 1,842 1,835 1,839 409,700
2005/01/21 1,836 1,838 1,833 1,834 584,800
2005/01/20 1,831 1,834 1,830 1,830 790,800
2005/01/19 1,837 1,838 1,833 1,836 543,100
2005/01/18 1,844 1,844 1,830 1,837 756,400
2005/01/17 1,845 1,845 1,840 1,840 436,700
2005/01/14 1,841 1,846 1,837 1,843 922,800
2005/01/13 1,844 1,846 1,840 1,841 606,700
2005/01/12 1,844 1,848 1,843 1,844 581,300
2005/01/11 1,849 1,857 1,840 1,840 969,100
2005/01/07 1,842 1,846 1,842 1,843 443,800
2005/01/06 1,840 1,845 1,839 1,843 402,700
2005/01/05 1,840 1,845 1,839 1,840 434,300
2005/01/04 1,843 1,844 1,836 1,844 327,000

このページの先頭へ