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
2007/12/28 2,505 2,520 2,480 2,520 566,200
2007/12/27 2,560 2,560 2,530 2,540 539,200
2007/12/26 2,575 2,580 2,550 2,560 297,200
2007/12/25 2,590 2,600 2,545 2,550 858,200
2007/12/21 2,645 2,645 2,590 2,590 837,600
2007/12/20 2,675 2,680 2,615 2,630 935,500
2007/12/19 2,660 2,695 2,650 2,670 1,267,000
2007/12/18 2,645 2,665 2,610 2,655 1,230,400
2007/12/17 2,610 2,675 2,605 2,640 1,020,300
2007/12/14 2,600 2,645 2,595 2,615 1,245,000
2007/12/13 2,650 2,660 2,610 2,610 753,200
2007/12/12 2,700 2,700 2,655 2,680 876,400
2007/12/11 2,720 2,745 2,700 2,700 564,900
2007/12/10 2,750 2,755 2,685 2,705 822,900
2007/12/07 2,750 2,770 2,710 2,715 1,350,900
2007/12/06 2,695 2,700 2,675 2,700 882,000
2007/12/05 2,630 2,700 2,605 2,695 1,528,800
2007/12/04 2,640 2,640 2,595 2,620 845,300
2007/12/03 2,610 2,630 2,595 2,620 905,300
2007/11/30 2,540 2,575 2,540 2,555 1,298,800
2007/11/29 2,565 2,590 2,565 2,575 938,600
2007/11/28 2,570 2,575 2,535 2,570 973,500
2007/11/27 2,525 2,580 2,465 2,570 1,241,100
2007/11/26 2,475 2,545 2,465 2,520 1,024,700
2007/11/22 2,450 2,500 2,435 2,465 903,400
2007/11/21 2,465 2,480 2,420 2,445 846,000
2007/11/20 2,430 2,465 2,415 2,465 923,700
2007/11/19 2,435 2,470 2,410 2,420 752,100
2007/11/16 2,405 2,460 2,380 2,460 1,004,600
2007/11/15 2,415 2,450 2,385 2,425 1,019,000
2007/11/14 2,395 2,435 2,375 2,390 1,113,000
2007/11/13 2,415 2,425 2,365 2,385 994,200
2007/11/12 2,445 2,470 2,400 2,415 1,039,700
2007/11/09 2,485 2,500 2,450 2,455 799,000
2007/11/08 2,505 2,520 2,460 2,485 842,300
2007/11/07 2,560 2,570 2,535 2,545 913,600
2007/11/06 2,505 2,560 2,500 2,555 1,475,900
2007/11/05 2,485 2,505 2,470 2,500 705,900
2007/11/02 2,460 2,540 2,440 2,480 1,482,000
2007/11/01 2,430 2,475 2,415 2,470 1,337,500
2007/10/31 2,360 2,430 2,355 2,430 1,214,900
2007/10/30 2,325 2,355 2,320 2,355 1,087,900
2007/10/29 2,285 2,335 2,280 2,320 888,700
2007/10/26 2,265 2,280 2,255 2,280 821,900
2007/10/25 2,275 2,300 2,250 2,265 1,007,000
2007/10/24 2,315 2,335 2,285 2,305 904,700
2007/10/23 2,305 2,335 2,285 2,295 730,000
2007/10/22 2,275 2,340 2,245 2,305 1,134,200
2007/10/19 2,305 2,310 2,285 2,295 1,462,400
2007/10/18 2,300 2,310 2,275 2,305 1,111,400
2007/10/17 2,325 2,340 2,265 2,285 1,764,200
2007/10/16 2,380 2,385 2,320 2,320 1,287,400
2007/10/15 2,410 2,410 2,380 2,385 863,300
2007/10/12 2,415 2,430 2,400 2,405 1,244,700
2007/10/11 2,455 2,460 2,400 2,410 1,919,700
2007/10/10 2,515 2,515 2,450 2,460 991,400
2007/10/09 2,495 2,515 2,490 2,515 609,300
2007/10/05 2,490 2,515 2,480 2,490 712,300
2007/10/04 2,475 2,505 2,470 2,490 1,130,000
2007/10/03 2,470 2,480 2,455 2,475 1,184,500
2007/10/02 2,475 2,480 2,455 2,460 841,400
2007/10/01 2,460 2,490 2,440 2,470 1,011,300
2007/09/28 2,460 2,460 2,405 2,455 1,174,700
2007/09/27 2,470 2,485 2,450 2,455 951,100
2007/09/26 2,470 2,475 2,425 2,475 1,037,800
2007/09/25 2,435 2,480 2,405 2,465 1,596,300
2007/09/21 2,415 2,440 2,385 2,435 1,799,100
2007/09/20 2,460 2,465 2,370 2,400 1,693,200
2007/09/19 2,470 2,480 2,450 2,470 1,276,600
2007/09/18 2,470 2,475 2,445 2,445 1,345,400
2007/09/14 2,510 2,515 2,470 2,475 1,656,700
2007/09/13 2,535 2,540 2,505 2,510 1,297,700
2007/09/12 2,550 2,560 2,515 2,540 1,356,300
2007/09/11 2,570 2,570 2,545 2,560 938,600
2007/09/10 2,550 2,580 2,530 2,565 734,600
2007/09/07 2,550 2,605 2,545 2,570 1,310,900
2007/09/06 2,575 2,590 2,525 2,570 1,544,400
2007/09/05 2,630 2,635 2,575 2,580 2,058,500
2007/09/04 2,660 2,680 2,630 2,640 1,453,900
2007/09/03 2,625 2,675 2,615 2,670 2,784,800
2007/08/31 2,750 2,770 2,730 2,765 1,168,200
2007/08/30 2,735 2,745 2,720 2,745 886,800
2007/08/29 2,720 2,730 2,685 2,720 919,700
2007/08/28 2,720 2,745 2,720 2,735 766,900
2007/08/27 2,715 2,740 2,715 2,735 1,038,900
2007/08/24 2,720 2,735 2,700 2,720 936,700
2007/08/23 2,735 2,770 2,710 2,740 1,137,900
2007/08/22 2,735 2,770 2,730 2,735 1,215,900
2007/08/21 2,730 2,755 2,725 2,750 1,001,900
2007/08/20 2,775 2,775 2,720 2,730 884,300
2007/08/17 2,805 2,805 2,725 2,735 2,199,300
2007/08/16 2,760 2,840 2,700 2,815 1,680,900
2007/08/15 2,775 2,810 2,760 2,775 1,447,400
2007/08/14 2,785 2,795 2,740 2,770 1,198,100
2007/08/13 2,785 2,850 2,740 2,825 1,484,200
2007/08/10 2,800 2,875 2,795 2,875 2,052,000
2007/08/09 2,785 2,840 2,780 2,840 2,637,000
2007/08/08 2,715 2,750 2,675 2,745 1,426,200
2007/08/07 2,695 2,745 2,655 2,735 1,734,600
2007/08/06 2,620 2,695 2,610 2,685 931,000
2007/08/03 2,665 2,665 2,610 2,620 1,633,400
2007/08/02 2,655 2,685 2,615 2,675 1,198,100
2007/08/01 2,620 2,660 2,605 2,650 934,200
2007/07/31 2,645 2,650 2,625 2,640 948,500
2007/07/30 2,600 2,645 2,575 2,625 1,049,500
2007/07/27 2,620 2,635 2,565 2,605 881,200
2007/07/26 2,680 2,690 2,625 2,630 805,900
2007/07/25 2,710 2,710 2,670 2,675 1,178,700
2007/07/24 2,680 2,725 2,675 2,720 1,102,700
2007/07/23 2,730 2,755 2,670 2,670 1,316,800
2007/07/20 2,750 2,805 2,750 2,770 1,961,800
2007/07/19 2,690 2,745 2,680 2,735 2,063,700
2007/07/18 2,700 2,705 2,665 2,685 1,316,700
2007/07/17 2,725 2,725 2,690 2,725 823,500
2007/07/13 2,725 2,735 2,710 2,720 960,300
2007/07/12 2,715 2,740 2,700 2,710 759,200
2007/07/11 2,745 2,745 2,675 2,710 1,236,200
2007/07/10 2,745 2,755 2,715 2,735 876,800
2007/07/09 2,780 2,795 2,760 2,765 567,900
2007/07/06 2,815 2,820 2,765 2,775 870,600
2007/07/05 2,815 2,860 2,815 2,825 819,500
2007/07/04 2,790 2,825 2,770 2,815 714,900
2007/07/03 2,765 2,785 2,750 2,785 672,600
2007/07/02 2,770 2,790 2,750 2,765 732,600
2007/06/29 2,700 2,790 2,700 2,765 1,184,300
2007/06/28 2,715 2,720 2,685 2,695 746,600
2007/06/27 2,725 2,735 2,695 2,705 1,309,100
2007/06/26 2,710 2,740 2,690 2,735 923,000
2007/06/25 2,695 2,720 2,685 2,685 704,200
2007/06/22 2,710 2,710 2,670 2,690 717,800
2007/06/21 2,700 2,735 2,695 2,720 930,300
2007/06/20 2,675 2,710 2,675 2,705 845,100
2007/06/19 2,700 2,705 2,670 2,670 734,800
2007/06/18 2,720 2,730 2,690 2,710 960,000
2007/06/15 2,680 2,705 2,675 2,690 864,600
2007/06/14 2,680 2,685 2,665 2,670 835,500
2007/06/13 2,695 2,695 2,660 2,680 1,301,100
2007/06/12 2,760 2,760 2,700 2,700 1,368,600
2007/06/11 2,755 2,770 2,735 2,755 1,163,800
2007/06/08 2,760 2,765 2,720 2,730 1,985,000
2007/06/07 2,795 2,805 2,755 2,765 1,296,600
2007/06/06 2,805 2,820 2,790 2,800 856,800
2007/06/05 2,805 2,820 2,790 2,810 833,600
2007/06/04 2,825 2,830 2,785 2,800 845,800
2007/06/01 2,830 2,850 2,810 2,815 1,144,400
2007/05/31 2,795 2,820 2,785 2,820 1,505,800
2007/05/30 2,800 2,800 2,750 2,795 1,411,400
2007/05/29 2,760 2,805 2,750 2,795 818,400
2007/05/28 2,745 2,770 2,740 2,755 644,000
2007/05/25 2,785 2,790 2,725 2,745 2,148,700
2007/05/24 2,835 2,845 2,800 2,800 1,257,300
2007/05/23 2,820 2,860 2,815 2,840 1,206,100
2007/05/22 2,800 2,830 2,780 2,825 1,059,700
2007/05/21 2,815 2,825 2,795 2,795 1,404,300
2007/05/18 2,830 2,840 2,805 2,805 908,300
2007/05/17 2,870 2,880 2,810 2,825 1,245,000
2007/05/16 2,880 2,910 2,860 2,870 1,473,600
2007/05/15 2,860 2,875 2,840 2,850 1,480,300
2007/05/14 2,830 2,890 2,830 2,860 1,274,000
2007/05/11 2,815 2,835 2,785 2,825 1,653,800
2007/05/10 2,800 2,825 2,795 2,810 1,818,100
2007/05/09 2,815 2,825 2,800 2,800 1,755,400
2007/05/08 2,860 2,860 2,790 2,810 1,711,200
2007/05/07 2,855 2,865 2,840 2,850 1,418,500
2007/05/02 2,845 2,850 2,795 2,815 1,897,700
2007/05/01 2,890 2,890 2,840 2,845 1,664,200
2007/04/27 2,915 2,930 2,855 2,865 1,997,300
2007/04/26 2,950 2,955 2,930 2,935 1,035,400
2007/04/25 2,975 2,975 2,915 2,945 1,496,400
2007/04/24 2,940 2,980 2,920 2,970 1,498,700
2007/04/23 2,940 2,965 2,915 2,925 1,244,000
2007/04/20 2,945 2,945 2,910 2,940 989,400
2007/04/19 2,995 2,995 2,900 2,945 1,637,500
2007/04/18 2,950 3,010 2,940 2,995 1,622,600
2007/04/17 2,960 2,960 2,910 2,945 1,558,600
2007/04/16 2,920 2,960 2,915 2,950 1,068,500
2007/04/13 2,950 2,955 2,900 2,910 855,900
2007/04/12 2,975 2,975 2,925 2,940 893,900
2007/04/11 2,990 3,000 2,950 2,965 1,398,600
2007/04/10 2,970 2,990 2,950 2,990 986,300
2007/04/09 2,960 3,000 2,955 2,985 608,000
2007/04/06 2,965 3,010 2,945 2,945 769,700
2007/04/05 3,020 3,020 2,950 2,955 1,194,600
2007/04/04 3,000 3,040 2,980 3,010 1,537,100
2007/04/03 2,935 2,975 2,925 2,950 1,860,200
2007/04/02 3,000 3,030 2,915 2,915 1,497,500
2007/03/30 3,070 3,080 2,990 2,990 1,033,600
2007/03/29 3,000 3,060 2,985 3,060 1,821,100
2007/03/28 3,070 3,090 2,995 3,030 1,471,000
2007/03/27 3,090 3,100 3,040 3,060 1,903,700
2007/03/26 3,210 3,210 3,150 3,160 956,100
2007/03/23 3,200 3,210 3,180 3,200 1,243,100
2007/03/22 3,170 3,200 3,160 3,190 1,679,600
2007/03/20 3,150 3,170 3,130 3,140 1,138,300
2007/03/19 3,150 3,180 3,120 3,140 1,359,900
2007/03/16 3,200 3,210 3,150 3,160 1,390,300
2007/03/15 3,120 3,170 3,110 3,160 1,035,500
2007/03/14 3,170 3,180 3,080 3,090 1,298,900
2007/03/13 3,240 3,290 3,200 3,220 1,046,300
2007/03/12 3,230 3,240 3,190 3,220 903,600
2007/03/09 3,200 3,210 3,170 3,190 1,432,500
2007/03/08 3,130 3,230 3,110 3,220 1,321,600
2007/03/07 3,110 3,150 3,060 3,130 1,643,200
2007/03/06 3,020 3,090 3,000 3,080 1,932,000
2007/03/05 3,100 3,100 3,040 3,040 1,363,000
2007/03/02 3,140 3,200 3,100 3,110 1,825,200
2007/03/01 3,170 3,180 3,120 3,140 1,149,100
2007/02/28 3,100 3,180 3,100 3,160 1,981,000
2007/02/27 3,280 3,330 3,260 3,290 1,557,900
2007/02/26 3,220 3,290 3,220 3,270 2,264,000
2007/02/23 3,140 3,200 3,130 3,200 2,359,600
2007/02/22 3,130 3,150 3,080 3,090 1,666,400
2007/02/21 3,210 3,230 3,100 3,150 1,718,800
2007/02/20 3,170 3,230 3,110 3,200 2,663,300
2007/02/19 3,170 3,190 3,130 3,170 1,471,600
2007/02/16 3,260 3,260 3,150 3,190 3,906,600
2007/02/15 3,310 3,310 3,250 3,270 3,257,400
2007/02/14 3,370 3,430 3,360 3,360 1,120,800
2007/02/13 3,390 3,430 3,350 3,410 1,550,900
2007/02/09 3,360 3,460 3,310 3,430 1,590,900
2007/02/08 3,480 3,500 3,340 3,360 1,463,700
2007/02/07 3,410 3,500 3,370 3,430 2,019,800
2007/02/06 3,330 3,450 3,330 3,430 2,568,100
2007/02/05 3,330 3,340 3,260 3,290 2,076,100
2007/02/02 3,280 3,360 3,280 3,350 2,319,300
2007/02/01 3,150 3,280 3,140 3,280 1,820,700
2007/01/31 3,230 3,230 3,160 3,170 985,200
2007/01/30 3,240 3,280 3,220 3,230 1,152,100
2007/01/29 3,200 3,320 3,200 3,280 1,726,100
2007/01/26 3,100 3,220 3,100 3,200 1,744,400
2007/01/25 3,100 3,150 3,090 3,090 2,053,900
2007/01/24 3,000 3,060 2,995 3,060 1,449,300
2007/01/23 2,970 2,985 2,955 2,985 724,200
2007/01/22 2,960 2,975 2,945 2,960 534,200
2007/01/19 2,960 2,965 2,940 2,945 597,100
2007/01/18 2,945 2,970 2,930 2,955 853,700
2007/01/17 2,985 2,985 2,915 2,945 1,107,700
2007/01/16 3,000 3,000 2,975 2,985 858,900
2007/01/15 2,960 3,010 2,955 2,985 1,090,500
2007/01/12 2,895 2,980 2,885 2,950 957,500
2007/01/11 2,920 2,945 2,890 2,895 978,900
2007/01/10 2,970 2,980 2,910 2,920 1,118,200
2007/01/09 2,955 3,000 2,940 2,985 1,122,600
2007/01/05 3,030 3,040 2,955 2,955 1,111,200
2007/01/04 2,995 3,050 2,990 3,030 511,700

このページの先頭へ