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
2008/12/30 2,430 2,440 2,400 2,435 536,900
2008/12/29 2,375 2,420 2,370 2,415 602,900
2008/12/26 2,380 2,400 2,355 2,375 376,800
2008/12/25 2,385 2,400 2,375 2,390 307,500
2008/12/24 2,410 2,415 2,385 2,400 656,400
2008/12/22 2,375 2,425 2,370 2,395 1,075,400
2008/12/19 2,400 2,430 2,360 2,375 1,166,200
2008/12/18 2,450 2,460 2,375 2,385 1,289,500
2008/12/17 2,415 2,450 2,360 2,450 1,185,300
2008/12/16 2,430 2,450 2,370 2,370 1,128,200
2008/12/15 2,470 2,485 2,450 2,450 1,350,200
2008/12/12 2,425 2,450 2,385 2,430 1,836,500
2008/12/11 2,415 2,425 2,390 2,415 1,362,600
2008/12/10 2,450 2,455 2,405 2,410 935,400
2008/12/09 2,430 2,455 2,405 2,430 1,170,400
2008/12/08 2,465 2,480 2,435 2,450 1,074,700
2008/12/05 2,470 2,470 2,420 2,425 1,330,400
2008/12/04 2,455 2,475 2,430 2,455 1,233,600
2008/12/03 2,400 2,450 2,385 2,440 1,070,700
2008/12/02 2,335 2,405 2,315 2,360 1,186,700
2008/12/01 2,305 2,380 2,290 2,350 855,400
2008/11/28 2,410 2,425 2,300 2,315 2,168,800
2008/11/27 2,455 2,480 2,425 2,450 864,700
2008/11/26 2,490 2,495 2,450 2,465 1,059,600
2008/11/25 2,480 2,515 2,445 2,495 1,461,700
2008/11/21 2,395 2,435 2,350 2,430 1,233,900
2008/11/20 2,415 2,450 2,380 2,435 1,429,100
2008/11/19 2,410 2,415 2,375 2,410 1,495,000
2008/11/18 2,375 2,410 2,355 2,375 1,162,000
2008/11/17 2,260 2,405 2,260 2,350 1,092,300
2008/11/14 2,315 2,320 2,270 2,295 1,273,100
2008/11/13 2,250 2,340 2,230 2,305 1,141,800
2008/11/12 2,340 2,355 2,320 2,330 1,266,900
2008/11/11 2,400 2,435 2,345 2,345 1,171,300
2008/11/10 2,390 2,440 2,375 2,425 1,425,000
2008/11/07 2,350 2,395 2,310 2,355 1,567,000
2008/11/06 2,310 2,395 2,305 2,330 2,195,400
2008/11/05 2,330 2,345 2,295 2,325 1,361,300
2008/11/04 2,305 2,330 2,255 2,265 1,668,100
2008/10/31 2,250 2,305 2,200 2,200 1,420,500
2008/10/30 2,220 2,280 2,200 2,250 1,830,500
2008/10/29 2,230 2,280 2,155 2,260 1,598,900
2008/10/28 2,125 2,240 2,125 2,210 1,805,800
2008/10/27 2,225 2,270 2,110 2,115 1,463,900
2008/10/24 2,265 2,280 2,215 2,265 1,162,700
2008/10/23 2,180 2,300 2,115 2,300 1,716,200
2008/10/22 2,300 2,325 2,185 2,190 1,386,000
2008/10/21 2,370 2,370 2,285 2,335 1,172,200
2008/10/20 2,350 2,370 2,250 2,305 1,654,600
2008/10/17 2,235 2,270 2,225 2,270 1,224,000
2008/10/16 2,070 2,175 2,015 2,090 1,425,700
2008/10/15 2,000 2,175 2,000 2,150 1,971,500
2008/10/14 1,985 2,030 1,970 2,015 1,725,100
2008/10/10 2,000 2,005 1,864 1,865 2,548,600
2008/10/09 2,070 2,115 2,015 2,050 1,237,200
2008/10/08 2,075 2,155 2,075 2,080 1,234,800
2008/10/07 2,140 2,150 2,075 2,095 1,489,400
2008/10/06 2,230 2,260 2,175 2,180 1,540,300
2008/10/03 2,285 2,295 2,225 2,235 1,269,900
2008/10/02 2,325 2,350 2,290 2,325 1,267,400
2008/10/01 2,295 2,335 2,255 2,300 1,590,400
2008/09/30 2,265 2,305 2,245 2,275 1,217,800
2008/09/29 2,325 2,340 2,285 2,325 1,115,200
2008/09/26 2,280 2,310 2,255 2,310 1,258,700
2008/09/25 2,250 2,285 2,240 2,275 838,500
2008/09/24 2,280 2,295 2,235 2,295 1,789,400
2008/09/22 2,320 2,330 2,220 2,240 1,611,400
2008/09/19 2,280 2,315 2,255 2,280 1,760,900
2008/09/18 2,320 2,345 2,285 2,330 1,317,200
2008/09/17 2,405 2,425 2,300 2,335 1,448,800
2008/09/16 2,320 2,385 2,260 2,370 1,521,600
2008/09/12 2,475 2,490 2,390 2,395 1,978,000
2008/09/11 2,485 2,495 2,450 2,470 1,077,300
2008/09/10 2,465 2,535 2,460 2,515 1,546,700
2008/09/09 2,535 2,540 2,470 2,475 1,600,000
2008/09/08 2,535 2,590 2,495 2,520 1,160,100
2008/09/05 2,560 2,585 2,550 2,555 1,449,000
2008/09/04 2,610 2,645 2,600 2,600 1,468,200
2008/09/03 2,600 2,655 2,595 2,650 1,925,800
2008/09/02 2,525 2,595 2,525 2,545 1,073,500
2008/09/01 2,560 2,575 2,540 2,540 865,600
2008/08/29 2,560 2,620 2,560 2,600 1,643,100
2008/08/28 2,530 2,545 2,505 2,545 864,200
2008/08/27 2,480 2,530 2,480 2,520 709,600
2008/08/26 2,480 2,500 2,455 2,500 645,000
2008/08/25 2,495 2,530 2,480 2,480 948,700
2008/08/22 2,435 2,480 2,415 2,480 863,700
2008/08/21 2,480 2,490 2,450 2,470 984,800
2008/08/20 2,480 2,500 2,455 2,455 985,100
2008/08/19 2,475 2,510 2,445 2,500 1,566,800
2008/08/18 2,420 2,505 2,420 2,445 835,400
2008/08/15 2,450 2,465 2,415 2,435 927,600
2008/08/14 2,410 2,465 2,410 2,445 1,000,300
2008/08/13 2,505 2,520 2,415 2,450 1,347,700
2008/08/12 2,465 2,515 2,465 2,500 1,342,700
2008/08/11 2,440 2,485 2,425 2,480 1,049,200
2008/08/08 2,410 2,435 2,400 2,430 753,200
2008/08/07 2,445 2,450 2,405 2,435 1,421,500
2008/08/06 2,455 2,470 2,425 2,455 1,277,800
2008/08/05 2,465 2,495 2,440 2,450 1,784,700
2008/08/04 2,400 2,480 2,400 2,430 2,041,900
2008/08/01 2,400 2,430 2,365 2,420 1,783,400
2008/07/31 2,340 2,395 2,330 2,395 1,835,300
2008/07/30 2,275 2,335 2,255 2,335 1,716,400
2008/07/29 2,250 2,285 2,220 2,270 673,600
2008/07/28 2,285 2,305 2,255 2,275 969,100
2008/07/25 2,300 2,345 2,285 2,315 1,277,100
2008/07/24 2,225 2,290 2,225 2,290 1,336,400
2008/07/23 2,215 2,265 2,200 2,200 1,772,000
2008/07/22 2,210 2,250 2,160 2,250 1,273,900
2008/07/18 2,250 2,250 2,195 2,205 1,264,900
2008/07/17 2,295 2,295 2,230 2,250 1,027,200
2008/07/16 2,265 2,325 2,260 2,290 1,343,600
2008/07/15 2,300 2,305 2,255 2,265 1,353,800
2008/07/14 2,320 2,390 2,310 2,320 1,429,500
2008/07/11 2,325 2,395 2,310 2,360 1,261,000
2008/07/10 2,335 2,370 2,325 2,345 1,031,900
2008/07/09 2,375 2,390 2,335 2,345 1,191,300
2008/07/08 2,325 2,375 2,325 2,350 1,476,500
2008/07/07 2,350 2,365 2,310 2,345 1,096,800
2008/07/04 2,290 2,345 2,245 2,345 1,554,500
2008/07/03 2,375 2,375 2,275 2,300 2,590,200
2008/07/02 2,390 2,395 2,295 2,380 2,273,500
2008/07/01 2,380 2,400 2,365 2,385 2,707,600
2008/06/30 2,280 2,320 2,250 2,310 2,866,300
2008/06/27 2,130 2,200 2,110 2,200 1,267,200
2008/06/26 2,155 2,180 2,140 2,145 982,600
2008/06/25 2,140 2,165 2,105 2,150 1,077,600
2008/06/24 2,110 2,150 2,110 2,140 900,500
2008/06/23 2,100 2,145 2,085 2,135 1,139,400
2008/06/20 2,145 2,170 2,105 2,110 1,220,300
2008/06/19 2,200 2,200 2,130 2,140 1,044,100
2008/06/18 2,185 2,205 2,135 2,190 1,203,800
2008/06/17 2,100 2,165 2,100 2,155 1,221,100
2008/06/16 2,130 2,140 2,085 2,100 1,531,100
2008/06/13 2,135 2,150 2,110 2,130 1,665,200
2008/06/12 2,150 2,165 2,145 2,160 1,279,300
2008/06/11 2,200 2,205 2,175 2,190 899,900
2008/06/10 2,210 2,210 2,175 2,195 835,700
2008/06/09 2,190 2,240 2,185 2,190 1,027,100
2008/06/06 2,245 2,255 2,185 2,185 1,502,700
2008/06/05 2,215 2,255 2,210 2,235 1,430,300
2008/06/04 2,195 2,225 2,185 2,225 1,656,100
2008/06/03 2,200 2,220 2,185 2,190 1,173,500
2008/06/02 2,255 2,255 2,220 2,235 589,800
2008/05/30 2,225 2,270 2,225 2,260 1,300,000
2008/05/29 2,185 2,205 2,165 2,180 1,017,400
2008/05/28 2,180 2,190 2,150 2,160 905,400
2008/05/27 2,200 2,205 2,185 2,190 846,300
2008/05/26 2,225 2,225 2,190 2,195 946,100
2008/05/23 2,225 2,275 2,215 2,240 981,200
2008/05/22 2,220 2,235 2,205 2,230 883,600
2008/05/21 2,275 2,285 2,225 2,235 1,207,000
2008/05/20 2,270 2,290 2,260 2,280 1,145,800
2008/05/19 2,275 2,285 2,260 2,270 1,037,200
2008/05/16 2,300 2,330 2,270 2,270 954,600
2008/05/15 2,285 2,295 2,275 2,275 1,264,400
2008/05/14 2,300 2,310 2,270 2,295 1,366,900
2008/05/13 2,315 2,330 2,305 2,315 784,700
2008/05/12 2,330 2,345 2,310 2,315 607,500
2008/05/09 2,355 2,390 2,330 2,330 778,300
2008/05/08 2,405 2,425 2,355 2,355 1,295,800
2008/05/07 2,375 2,400 2,375 2,390 829,700
2008/05/02 2,365 2,395 2,355 2,385 858,500
2008/05/01 2,365 2,370 2,335 2,360 907,400
2008/04/30 2,365 2,370 2,335 2,360 1,814,800
2008/04/28 2,470 2,480 2,430 2,445 567,800
2008/04/25 2,425 2,470 2,425 2,450 544,100
2008/04/24 2,440 2,440 2,410 2,420 572,900
2008/04/23 2,470 2,490 2,440 2,440 779,100
2008/04/22 2,445 2,470 2,435 2,470 493,900
2008/04/21 2,470 2,480 2,425 2,440 787,600
2008/04/18 2,480 2,490 2,425 2,455 941,700
2008/04/17 2,495 2,495 2,450 2,465 905,900
2008/04/16 2,470 2,485 2,460 2,475 661,900
2008/04/15 2,490 2,495 2,460 2,480 547,700
2008/04/14 2,500 2,515 2,465 2,510 680,100
2008/04/11 2,530 2,540 2,500 2,535 502,100
2008/04/10 2,530 2,530 2,500 2,500 824,700
2008/04/09 2,550 2,560 2,505 2,540 774,500
2008/04/08 2,555 2,600 2,530 2,545 893,400
2008/04/07 2,600 2,600 2,555 2,570 675,400
2008/04/04 2,570 2,600 2,555 2,595 647,000
2008/04/03 2,580 2,595 2,555 2,595 790,400
2008/04/02 2,545 2,585 2,540 2,565 804,500
2008/04/01 2,450 2,545 2,440 2,540 1,412,200
2008/03/31 2,495 2,515 2,400 2,435 1,054,100
2008/03/28 2,450 2,515 2,420 2,490 1,460,500
2008/03/27 2,450 2,480 2,420 2,470 890,500
2008/03/26 2,430 2,470 2,415 2,435 1,111,100
2008/03/25 2,520 2,530 2,475 2,490 946,400
2008/03/24 2,515 2,550 2,500 2,505 944,100
2008/03/21 2,455 2,525 2,455 2,520 1,222,300
2008/03/19 2,505 2,510 2,400 2,440 1,331,000
2008/03/18 2,380 2,465 2,375 2,465 1,422,400
2008/03/17 2,420 2,445 2,375 2,375 966,000
2008/03/14 2,495 2,495 2,440 2,465 1,798,900
2008/03/13 2,505 2,515 2,440 2,515 1,303,400
2008/03/12 2,525 2,525 2,480 2,490 1,067,100
2008/03/11 2,515 2,525 2,490 2,520 1,683,500
2008/03/10 2,475 2,540 2,455 2,510 2,454,800
2008/03/07 2,385 2,415 2,380 2,405 1,351,200
2008/03/06 2,380 2,405 2,350 2,380 909,300
2008/03/05 2,370 2,375 2,340 2,360 929,400
2008/03/04 2,340 2,365 2,330 2,355 883,600
2008/03/03 2,360 2,400 2,330 2,375 1,065,800
2008/02/29 2,360 2,410 2,345 2,395 1,230,300
2008/02/28 2,370 2,385 2,365 2,370 933,600
2008/02/27 2,375 2,415 2,375 2,385 1,598,400
2008/02/26 2,450 2,450 2,375 2,375 1,541,300
2008/02/25 2,400 2,450 2,400 2,435 1,160,000
2008/02/22 2,405 2,415 2,380 2,405 1,175,100
2008/02/21 2,410 2,450 2,400 2,430 1,798,700
2008/02/20 2,510 2,515 2,390 2,390 2,930,000
2008/02/19 2,560 2,560 2,500 2,505 1,872,800
2008/02/18 2,615 2,650 2,590 2,590 1,234,300
2008/02/15 2,655 2,655 2,620 2,655 1,120,800
2008/02/14 2,620 2,660 2,600 2,655 800,000
2008/02/13 2,625 2,645 2,570 2,595 824,400
2008/02/12 2,555 2,650 2,530 2,625 1,240,000
2008/02/08 2,530 2,565 2,495 2,560 834,400
2008/02/07 2,480 2,540 2,470 2,510 883,700
2008/02/06 2,525 2,535 2,480 2,480 735,600
2008/02/05 2,550 2,570 2,520 2,550 641,200
2008/02/04 2,520 2,550 2,505 2,535 594,900
2008/02/01 2,490 2,505 2,455 2,490 892,800
2008/01/31 2,475 2,525 2,455 2,510 1,472,100
2008/01/30 2,550 2,550 2,450 2,465 1,100,400
2008/01/29 2,580 2,605 2,520 2,550 1,492,700
2008/01/28 2,615 2,650 2,570 2,575 781,900
2008/01/25 2,555 2,600 2,535 2,580 1,806,500
2008/01/24 2,520 2,580 2,510 2,540 1,400,500
2008/01/23 2,600 2,615 2,555 2,570 2,226,800
2008/01/22 2,625 2,635 2,555 2,570 1,526,000
2008/01/21 2,620 2,645 2,595 2,630 868,600
2008/01/18 2,655 2,670 2,610 2,660 1,815,900
2008/01/17 2,610 2,690 2,545 2,645 3,044,800
2008/01/16 2,465 2,555 2,435 2,535 2,474,700
2008/01/15 2,450 2,495 2,435 2,450 1,272,400
2008/01/11 2,440 2,470 2,410 2,445 1,234,400
2008/01/10 2,475 2,485 2,435 2,435 934,200
2008/01/09 2,425 2,500 2,410 2,500 1,171,000
2008/01/08 2,415 2,445 2,395 2,410 933,400
2008/01/07 2,370 2,430 2,370 2,415 865,800
2008/01/04 2,520 2,550 2,400 2,410 859,700

このページの先頭へ