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
2006/12/29 2,980 2,995 2,960 2,975 213,300
2006/12/28 2,975 2,980 2,935 2,970 794,800
2006/12/27 3,000 3,010 2,960 2,980 882,700
2006/12/26 2,995 3,010 2,985 3,010 864,200
2006/12/25 3,010 3,010 2,985 2,990 1,480,100
2006/12/22 2,995 3,020 2,970 3,000 1,469,500
2006/12/21 2,975 3,020 2,970 3,000 1,618,300
2006/12/20 2,960 2,975 2,940 2,970 824,800
2006/12/19 2,945 2,975 2,930 2,945 892,200
2006/12/18 2,900 2,940 2,880 2,940 1,025,600
2006/12/15 2,885 2,910 2,885 2,895 733,200
2006/12/14 2,905 2,915 2,870 2,915 768,700
2006/12/13 2,915 2,945 2,865 2,895 966,100
2006/12/12 2,900 2,930 2,890 2,915 1,065,000
2006/12/11 2,870 2,925 2,855 2,885 1,115,800
2006/12/08 2,840 2,880 2,840 2,865 1,996,500
2006/12/07 2,850 2,890 2,830 2,880 2,061,900
2006/12/06 2,795 2,850 2,790 2,845 1,717,100
2006/12/05 2,790 2,800 2,770 2,780 1,595,800
2006/12/04 2,750 2,765 2,730 2,750 1,088,800
2006/12/01 2,715 2,740 2,705 2,725 1,110,400
2006/11/30 2,670 2,715 2,655 2,700 959,600
2006/11/29 2,640 2,680 2,630 2,670 760,200
2006/11/28 2,640 2,650 2,620 2,645 843,600
2006/11/27 2,630 2,665 2,630 2,665 975,500
2006/11/24 2,665 2,670 2,650 2,655 953,300
2006/11/22 2,640 2,680 2,625 2,680 1,254,200
2006/11/21 2,630 2,645 2,610 2,635 757,500
2006/11/20 2,625 2,635 2,605 2,615 669,700
2006/11/17 2,635 2,645 2,630 2,640 577,200
2006/11/16 2,650 2,650 2,620 2,620 698,000
2006/11/15 2,655 2,655 2,620 2,635 722,000
2006/11/14 2,660 2,680 2,660 2,660 1,117,100
2006/11/13 2,615 2,660 2,615 2,655 1,050,200
2006/11/10 2,620 2,650 2,620 2,625 1,031,900
2006/11/09 2,615 2,640 2,615 2,635 868,200
2006/11/08 2,625 2,635 2,605 2,615 849,900
2006/11/07 2,635 2,650 2,615 2,620 725,500
2006/11/06 2,615 2,645 2,595 2,630 691,300
2006/11/02 2,605 2,620 2,590 2,620 734,300
2006/11/01 2,595 2,615 2,595 2,605 618,200
2006/10/31 2,590 2,610 2,585 2,590 954,800
2006/10/30 2,600 2,615 2,580 2,600 1,105,000
2006/10/27 2,625 2,625 2,580 2,605 734,500
2006/10/26 2,650 2,655 2,615 2,630 811,100
2006/10/25 2,655 2,655 2,640 2,650 672,600
2006/10/24 2,665 2,670 2,645 2,655 1,188,500
2006/10/23 2,660 2,675 2,650 2,675 938,200
2006/10/20 2,630 2,695 2,630 2,690 894,000
2006/10/19 2,650 2,665 2,645 2,660 616,400
2006/10/18 2,670 2,670 2,625 2,645 985,000
2006/10/17 2,660 2,675 2,645 2,665 640,500
2006/10/16 2,655 2,680 2,645 2,675 675,700
2006/10/13 2,645 2,660 2,635 2,640 612,400
2006/10/12 2,635 2,655 2,625 2,635 1,150,200
2006/10/11 2,625 2,640 2,615 2,615 530,300
2006/10/10 2,610 2,640 2,610 2,620 698,400
2006/10/06 2,635 2,650 2,610 2,625 986,200
2006/10/05 2,645 2,665 2,635 2,650 1,707,500
2006/10/04 2,620 2,645 2,610 2,635 949,700
2006/10/03 2,620 2,630 2,590 2,600 857,700
2006/10/02 2,595 2,625 2,585 2,610 1,389,100
2006/09/29 2,620 2,620 2,570 2,585 1,699,200
2006/09/28 2,615 2,640 2,600 2,640 597,300
2006/09/27 2,590 2,625 2,585 2,615 732,200
2006/09/26 2,575 2,610 2,560 2,575 895,200
2006/09/25 2,655 2,660 2,570 2,615 1,026,800
2006/09/22 2,650 2,665 2,635 2,645 1,040,700
2006/09/21 2,645 2,660 2,605 2,655 963,700
2006/09/20 2,645 2,650 2,630 2,645 644,000
2006/09/19 2,665 2,685 2,640 2,645 711,100
2006/09/15 2,670 2,675 2,650 2,655 540,900
2006/09/14 2,655 2,680 2,650 2,680 799,500
2006/09/13 2,645 2,655 2,635 2,650 486,500
2006/09/12 2,630 2,660 2,620 2,635 768,800
2006/09/11 2,635 2,650 2,610 2,610 778,600
2006/09/08 2,620 2,655 2,610 2,640 1,283,000
2006/09/07 2,645 2,655 2,605 2,605 921,300
2006/09/06 2,680 2,685 2,655 2,660 739,300
2006/09/05 2,675 2,685 2,660 2,685 861,800
2006/09/04 2,670 2,695 2,655 2,655 834,700
2006/09/01 2,655 2,660 2,645 2,650 598,200
2006/08/31 2,625 2,660 2,615 2,660 1,049,800
2006/08/30 2,625 2,630 2,605 2,610 512,800
2006/08/29 2,615 2,630 2,615 2,625 421,900
2006/08/28 2,630 2,630 2,605 2,610 397,100
2006/08/25 2,635 2,635 2,610 2,630 435,600
2006/08/24 2,640 2,640 2,605 2,620 544,800
2006/08/23 2,615 2,640 2,600 2,635 802,300
2006/08/22 2,585 2,615 2,575 2,615 642,500
2006/08/21 2,600 2,600 2,555 2,570 1,742,500
2006/08/18 2,620 2,625 2,585 2,600 1,829,200
2006/08/17 2,650 2,650 2,610 2,615 862,400
2006/08/16 2,630 2,645 2,610 2,640 642,100
2006/08/15 2,625 2,630 2,600 2,620 468,400
2006/08/14 2,600 2,630 2,575 2,630 699,000
2006/08/11 2,575 2,605 2,575 2,605 1,217,900
2006/08/10 2,535 2,590 2,520 2,585 1,521,200
2006/08/09 2,475 2,525 2,470 2,525 854,600
2006/08/08 2,470 2,475 2,455 2,470 628,800
2006/08/07 2,470 2,480 2,445 2,445 711,400
2006/08/04 2,450 2,465 2,440 2,460 596,500
2006/08/03 2,425 2,445 2,425 2,440 635,700
2006/08/02 2,430 2,440 2,410 2,440 864,500
2006/08/01 2,410 2,455 2,410 2,430 663,000
2006/07/31 2,420 2,440 2,410 2,410 834,600
2006/07/28 2,475 2,485 2,415 2,435 838,200
2006/07/27 2,455 2,485 2,450 2,470 738,700
2006/07/26 2,450 2,460 2,440 2,440 558,400
2006/07/25 2,430 2,455 2,415 2,450 847,000
2006/07/24 2,385 2,410 2,385 2,400 771,600
2006/07/21 2,430 2,440 2,385 2,385 782,000
2006/07/20 2,405 2,425 2,395 2,425 760,800
2006/07/19 2,385 2,405 2,380 2,385 1,031,400
2006/07/18 2,430 2,435 2,375 2,375 1,148,800
2006/07/14 2,445 2,445 2,420 2,420 726,900
2006/07/13 2,450 2,465 2,430 2,445 956,800
2006/07/12 2,500 2,500 2,455 2,480 585,600
2006/07/11 2,535 2,540 2,500 2,505 700,600
2006/07/10 2,510 2,535 2,500 2,530 666,600
2006/07/07 2,490 2,520 2,480 2,515 707,300
2006/07/06 2,500 2,505 2,465 2,475 594,500
2006/07/05 2,505 2,510 2,490 2,495 345,700
2006/07/04 2,500 2,525 2,495 2,515 698,700
2006/07/03 2,520 2,525 2,475 2,475 633,700
2006/06/30 2,545 2,545 2,480 2,510 1,009,500
2006/06/29 2,460 2,490 2,460 2,475 1,228,100
2006/06/28 2,470 2,475 2,435 2,455 766,100
2006/06/27 2,435 2,470 2,425 2,470 713,000
2006/06/26 2,430 2,440 2,420 2,425 1,102,700
2006/06/23 2,465 2,465 2,435 2,455 578,800
2006/06/22 2,460 2,475 2,445 2,465 753,500
2006/06/21 2,430 2,475 2,410 2,435 827,400
2006/06/20 2,445 2,465 2,410 2,415 1,187,300
2006/06/19 2,465 2,525 2,455 2,470 1,590,600
2006/06/16 2,410 2,440 2,385 2,415 956,600
2006/06/15 2,360 2,375 2,350 2,360 1,081,100
2006/06/14 2,305 2,385 2,300 2,355 914,300
2006/06/13 2,390 2,390 2,340 2,340 1,104,800
2006/06/12 2,440 2,445 2,380 2,395 1,152,200
2006/06/09 2,410 2,450 2,400 2,425 1,637,700
2006/06/08 2,510 2,525 2,390 2,400 1,262,900
2006/06/07 2,565 2,570 2,540 2,540 434,100
2006/06/06 2,585 2,600 2,555 2,590 758,800
2006/06/05 2,620 2,620 2,570 2,590 598,700
2006/06/02 2,605 2,625 2,575 2,625 721,400
2006/06/01 2,600 2,610 2,585 2,595 567,100
2006/05/31 2,595 2,615 2,590 2,600 882,200
2006/05/30 2,600 2,615 2,580 2,595 762,100
2006/05/29 2,630 2,630 2,585 2,595 660,400
2006/05/26 2,575 2,625 2,575 2,625 755,700
2006/05/25 2,555 2,605 2,550 2,585 516,500
2006/05/24 2,565 2,580 2,515 2,580 981,600
2006/05/23 2,595 2,610 2,580 2,580 766,200
2006/05/22 2,625 2,630 2,610 2,615 780,100
2006/05/19 2,630 2,650 2,615 2,640 611,800
2006/05/18 2,630 2,670 2,630 2,640 883,400
2006/05/17 2,685 2,685 2,635 2,660 935,100
2006/05/16 2,675 2,710 2,670 2,675 898,600
2006/05/15 2,635 2,695 2,635 2,680 1,059,000
2006/05/12 2,685 2,695 2,660 2,660 756,800
2006/05/11 2,680 2,700 2,675 2,685 673,000
2006/05/10 2,740 2,740 2,680 2,710 791,300
2006/05/09 2,720 2,770 2,710 2,745 1,753,100
2006/05/08 2,720 2,730 2,700 2,710 945,900
2006/05/02 2,700 2,715 2,695 2,705 1,009,000
2006/05/01 2,630 2,700 2,630 2,700 1,071,700
2006/04/28 2,650 2,665 2,620 2,625 1,215,700
2006/04/27 2,660 2,680 2,655 2,670 587,200
2006/04/26 2,625 2,675 2,625 2,650 826,900
2006/04/25 2,595 2,665 2,585 2,655 1,735,600
2006/04/24 2,555 2,580 2,500 2,530 608,700
2006/04/21 2,560 2,590 2,545 2,575 388,900
2006/04/20 2,565 2,570 2,550 2,555 662,900
2006/04/19 2,615 2,615 2,570 2,570 589,100
2006/04/18 2,595 2,610 2,575 2,605 713,400
2006/04/17 2,610 2,610 2,580 2,585 397,300
2006/04/14 2,630 2,630 2,600 2,605 540,400
2006/04/13 2,590 2,625 2,540 2,610 818,100
2006/04/12 2,595 2,605 2,560 2,560 499,900
2006/04/11 2,610 2,615 2,590 2,590 622,200
2006/04/10 2,635 2,635 2,605 2,610 513,600
2006/04/07 2,640 2,645 2,600 2,635 674,000
2006/04/06 2,610 2,640 2,605 2,635 725,500
2006/04/05 2,580 2,610 2,580 2,585 845,600
2006/04/04 2,600 2,610 2,580 2,580 847,000
2006/04/03 2,525 2,575 2,525 2,560 952,800
2006/03/31 2,560 2,570 2,530 2,545 892,100
2006/03/30 2,575 2,605 2,550 2,555 986,200
2006/03/29 2,610 2,615 2,575 2,575 931,300
2006/03/28 2,605 2,640 2,580 2,620 572,500
2006/03/27 2,665 2,685 2,645 2,655 920,800
2006/03/24 2,640 2,670 2,635 2,660 1,031,400
2006/03/23 2,680 2,690 2,635 2,645 978,000
2006/03/22 2,685 2,690 2,660 2,680 716,100
2006/03/20 2,675 2,715 2,675 2,680 562,600
2006/03/17 2,680 2,685 2,665 2,680 473,900
2006/03/16 2,680 2,680 2,655 2,665 658,100
2006/03/15 2,655 2,685 2,650 2,675 742,000
2006/03/14 2,655 2,670 2,650 2,655 658,400
2006/03/13 2,650 2,700 2,650 2,655 1,383,600
2006/03/10 2,725 2,725 2,660 2,665 1,780,500
2006/03/09 2,690 2,715 2,680 2,715 670,800
2006/03/08 2,700 2,700 2,670 2,700 749,400
2006/03/07 2,715 2,725 2,685 2,705 892,100
2006/03/06 2,760 2,765 2,710 2,745 1,325,200
2006/03/03 2,720 2,785 2,705 2,780 1,632,900
2006/03/02 2,690 2,765 2,685 2,740 1,989,300
2006/03/01 2,650 2,685 2,635 2,675 2,016,000
2006/02/28 2,610 2,635 2,590 2,630 2,184,100
2006/02/27 2,565 2,615 2,560 2,615 1,987,900
2006/02/24 2,585 2,590 2,545 2,555 1,842,700
2006/02/23 2,530 2,555 2,530 2,545 1,135,500
2006/02/22 2,515 2,535 2,505 2,515 764,300
2006/02/21 2,500 2,515 2,495 2,515 842,500
2006/02/20 2,485 2,500 2,475 2,480 1,312,100
2006/02/17 2,495 2,515 2,480 2,485 1,053,100
2006/02/16 2,475 2,500 2,465 2,490 953,200
2006/02/15 2,485 2,485 2,460 2,470 602,800
2006/02/14 2,465 2,490 2,460 2,490 983,600
2006/02/13 2,480 2,485 2,460 2,465 918,000
2006/02/10 2,500 2,525 2,480 2,510 1,006,600
2006/02/09 2,490 2,500 2,470 2,495 646,100
2006/02/08 2,490 2,510 2,465 2,470 757,100
2006/02/07 2,490 2,520 2,485 2,500 505,900
2006/02/06 2,500 2,500 2,460 2,475 556,900
2006/02/03 2,525 2,530 2,480 2,490 902,100
2006/02/02 2,530 2,550 2,525 2,545 614,500
2006/02/01 2,525 2,530 2,500 2,500 645,000
2006/01/31 2,515 2,545 2,510 2,525 1,063,400
2006/01/30 2,500 2,525 2,495 2,510 568,200
2006/01/27 2,495 2,510 2,485 2,485 757,500
2006/01/26 2,475 2,500 2,465 2,485 534,700
2006/01/25 2,475 2,475 2,455 2,455 742,200
2006/01/24 2,465 2,475 2,455 2,470 736,300
2006/01/23 2,450 2,515 2,440 2,465 1,118,500
2006/01/20 2,440 2,485 2,435 2,485 909,600
2006/01/19 2,395 2,450 2,395 2,440 1,130,500
2006/01/18 2,490 2,495 2,380 2,435 1,474,800
2006/01/17 2,470 2,495 2,465 2,470 1,095,600
2006/01/16 2,445 2,470 2,440 2,445 772,100
2006/01/13 2,445 2,460 2,440 2,445 984,800
2006/01/12 2,450 2,450 2,415 2,440 768,300
2006/01/11 2,420 2,440 2,410 2,410 744,100
2006/01/10 2,440 2,445 2,415 2,425 975,700
2006/01/06 2,435 2,455 2,435 2,435 662,600
2006/01/05 2,420 2,445 2,410 2,430 744,300
2006/01/04 2,405 2,420 2,400 2,420 291,200

このページの先頭へ