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
2011/12/30 717 739 712 739 1,252,200
2011/12/29 714 731 712 716 1,490,200
2011/12/28 715 724 710 720 1,407,300
2011/12/27 716 728 712 719 1,178,500
2011/12/26 734 737 722 723 897,500
2011/12/22 735 744 727 744 1,532,900
2011/12/21 743 744 722 735 1,722,100
2011/12/20 759 762 738 741 1,352,600
2011/12/19 758 767 750 753 1,722,400
2011/12/16 764 770 753 766 2,112,100
2011/12/15 772 775 760 764 1,435,200
2011/12/14 772 780 772 773 744,900
2011/12/13 775 783 767 777 1,739,800
2011/12/12 784 785 770 773 1,145,000
2011/12/09 771 785 770 773 2,310,500
2011/12/08 785 787 773 778 2,110,800
2011/12/07 780 800 775 800 1,818,200
2011/12/06 781 791 778 778 1,155,900
2011/12/05 788 789 780 785 1,014,500
2011/12/02 792 793 781 784 947,700
2011/12/01 800 802 787 791 1,155,400
2011/11/30 798 810 784 793 2,053,800
2011/11/29 797 798 782 791 1,108,000
2011/11/28 803 814 791 791 989,700
2011/11/25 800 810 796 802 1,298,200
2011/11/24 811 816 799 801 788,400
2011/11/22 808 824 804 819 1,052,100
2011/11/21 787 814 787 808 1,006,200
2011/11/18 809 809 795 799 1,001,500
2011/11/17 789 808 786 807 1,289,100
2011/11/16 797 803 786 788 1,159,200
2011/11/15 801 810 793 793 966,900
2011/11/14 799 811 795 809 893,100
2011/11/11 802 814 797 797 831,600
2011/11/10 798 814 793 810 1,076,500
2011/11/09 804 824 803 823 1,361,400
2011/11/08 820 824 791 795 1,210,500
2011/11/07 825 833 817 823 1,041,700
2011/11/04 837 845 817 820 1,822,000
2011/11/02 852 857 833 836 1,225,400
2011/11/01 881 885 858 863 1,387,300
2011/10/31 853 882 831 869 3,210,000
2011/10/28 950 956 928 928 918,900
2011/10/27 928 953 922 935 810,300
2011/10/26 950 953 927 941 906,000
2011/10/25 974 982 950 950 971,100
2011/10/24 980 1,004 980 983 708,600
2011/10/21 965 995 955 995 1,665,500
2011/10/20 945 984 938 980 1,160,000
2011/10/19 954 969 946 953 921,600
2011/10/18 950 967 938 942 1,074,100
2011/10/17 960 962 938 955 1,055,000
2011/10/14 975 978 940 942 1,504,500
2011/10/13 1,002 1,005 982 984 784,300
2011/10/12 1,020 1,021 1,003 1,008 1,146,700
2011/10/11 1,027 1,037 1,017 1,032 883,400
2011/10/07 1,044 1,067 1,022 1,023 629,300
2011/10/06 1,024 1,071 1,020 1,042 961,000
2011/10/05 1,066 1,067 1,004 1,016 1,104,100
2011/10/04 1,066 1,066 1,038 1,051 876,500
2011/10/03 1,070 1,084 1,041 1,079 1,209,800
2011/09/30 1,088 1,090 1,071 1,080 1,444,300
2011/09/29 1,095 1,109 1,057 1,083 2,019,600
2011/09/28 1,043 1,094 1,043 1,094 2,166,400
2011/09/27 1,035 1,075 1,033 1,072 1,924,300
2011/09/26 1,028 1,044 1,010 1,026 1,711,400
2011/09/22 1,015 1,032 1,004 1,028 979,900
2011/09/21 1,016 1,034 1,013 1,014 785,900
2011/09/20 1,036 1,042 1,008 1,016 1,163,300
2011/09/16 1,051 1,054 1,021 1,021 921,000
2011/09/15 1,042 1,057 1,031 1,049 990,700
2011/09/14 1,040 1,042 1,015 1,037 1,118,700
2011/09/13 1,060 1,060 1,033 1,035 1,062,700
2011/09/12 1,040 1,053 1,030 1,041 1,395,000
2011/09/09 1,043 1,059 1,041 1,057 1,894,400
2011/09/08 1,017 1,040 1,015 1,038 1,559,800
2011/09/07 1,018 1,021 999 1,010 1,594,800
2011/09/06 1,010 1,043 1,005 1,011 2,016,100
2011/09/05 996 1,018 996 1,006 871,500
2011/09/02 1,006 1,017 992 1,008 1,154,600
2011/09/01 1,015 1,020 1,001 1,004 827,200
2011/08/31 1,013 1,024 1,002 1,012 1,336,700
2011/08/30 1,045 1,049 1,012 1,012 1,269,600
2011/08/29 1,052 1,063 1,020 1,034 1,780,000
2011/08/26 1,030 1,050 1,015 1,040 1,037,100
2011/08/25 1,059 1,069 1,015 1,020 1,272,500
2011/08/24 1,069 1,073 1,044 1,050 1,007,800
2011/08/23 1,040 1,067 1,037 1,059 1,319,500
2011/08/22 1,019 1,040 1,014 1,032 1,258,900
2011/08/19 997 1,025 996 1,025 1,034,200
2011/08/18 1,030 1,031 1,005 1,013 1,179,900
2011/08/17 985 1,006 973 1,005 992,800
2011/08/16 1,015 1,015 978 985 1,186,200
2011/08/15 1,016 1,019 986 1,004 851,000
2011/08/12 1,033 1,034 993 1,011 1,332,200
2011/08/11 972 1,028 960 1,026 2,347,800
2011/08/10 940 993 925 987 2,685,100
2011/08/09 891 921 858 920 2,494,200
2011/08/08 945 948 907 917 1,523,100
2011/08/05 950 964 937 960 1,529,400
2011/08/04 972 996 966 975 1,278,100
2011/08/03 976 991 968 972 1,201,400
2011/08/02 1,000 1,007 985 991 1,467,200
2011/08/01 996 1,020 991 1,012 1,163,500
2011/07/29 1,015 1,025 995 996 1,221,100
2011/07/28 1,000 1,046 992 1,028 2,120,100
2011/07/27 1,050 1,051 1,012 1,019 1,692,900
2011/07/26 1,082 1,082 1,065 1,069 894,100
2011/07/25 1,095 1,095 1,071 1,083 1,101,700
2011/07/22 1,129 1,130 1,087 1,095 1,879,600
2011/07/21 1,110 1,127 1,100 1,114 1,727,800
2011/07/20 1,104 1,108 1,089 1,105 1,237,300
2011/07/19 1,094 1,097 1,070 1,076 1,366,000
2011/07/15 1,106 1,108 1,091 1,095 1,074,400
2011/07/14 1,109 1,115 1,097 1,100 1,210,100
2011/07/13 1,110 1,128 1,104 1,110 1,901,400
2011/07/12 1,111 1,120 1,096 1,120 2,067,600
2011/07/11 1,117 1,136 1,114 1,121 2,149,600
2011/07/08 1,089 1,126 1,088 1,114 3,578,300
2011/07/07 1,140 1,146 1,079 1,086 5,687,500
2011/07/06 1,193 1,210 1,164 1,186 2,768,800
2011/07/05 1,220 1,224 1,190 1,206 2,385,900
2011/07/04 1,175 1,221 1,174 1,214 4,083,200
2011/07/01 1,181 1,188 1,163 1,173 2,711,600
2011/06/30 1,164 1,186 1,154 1,161 4,076,000
2011/06/29 1,103 1,141 1,100 1,141 3,914,100
2011/06/28 1,074 1,087 1,066 1,073 2,045,600
2011/06/27 1,080 1,088 1,061 1,064 2,034,500
2011/06/24 1,068 1,097 1,050 1,075 3,300,000
2011/06/23 1,060 1,071 1,048 1,060 2,819,200
2011/06/22 1,082 1,100 1,059 1,075 4,474,500
2011/06/21 1,038 1,094 1,031 1,093 6,606,900
2011/06/20 1,000 1,060 993 1,058 9,058,300
2011/06/17 918 960 912 960 7,260,500
2011/06/16 906 938 902 921 5,617,600
2011/06/15 921 955 873 921 12,618,700
2011/06/14 814 919 810 906 10,302,700
2011/06/13 792 803 779 799 3,774,000
2011/06/10 827 828 793 804 4,875,800
2011/06/09 820 829 763 812 9,824,800
2011/06/08 861 862 821 838 3,690,600
2011/06/07 894 899 865 870 4,603,300
2011/06/06 915 917 880 882 5,729,400
2011/06/03 927 938 917 919 2,948,300
2011/06/02 927 950 911 940 4,230,500
2011/06/01 947 956 927 927 2,280,800
2011/05/31 927 952 921 952 4,637,800
2011/05/30 941 949 929 935 2,174,400
2011/05/27 940 948 933 940 2,286,000
2011/05/26 944 954 935 945 2,466,800
2011/05/25 956 962 938 943 2,964,100
2011/05/24 938 955 918 941 4,766,900
2011/05/23 930 974 923 937 6,803,600
2011/05/20 976 978 917 934 7,554,500
2011/05/19 1,025 1,038 991 991 3,824,800
2011/05/18 1,023 1,063 1,022 1,024 3,201,300
2011/05/17 1,057 1,076 1,022 1,028 4,507,200
2011/05/16 1,099 1,106 1,060 1,060 3,143,000
2011/05/13 1,200 1,203 1,113 1,120 3,380,000
2011/05/12 1,231 1,231 1,202 1,203 1,939,700
2011/05/11 1,221 1,233 1,201 1,212 1,673,200
2011/05/10 1,219 1,240 1,211 1,222 1,408,800
2011/05/09 1,231 1,231 1,202 1,205 1,533,200
2011/05/06 1,209 1,256 1,207 1,231 2,041,600
2011/05/02 1,221 1,239 1,197 1,211 1,608,700
2011/04/28 1,159 1,198 1,159 1,191 2,879,800
2011/04/27 1,189 1,198 1,154 1,162 3,031,300
2011/04/26 1,202 1,213 1,186 1,188 2,659,600
2011/04/25 1,227 1,258 1,215 1,228 1,921,400
2011/04/22 1,250 1,254 1,228 1,240 1,747,600
2011/04/21 1,291 1,297 1,276 1,278 1,151,000
2011/04/20 1,298 1,302 1,281 1,289 1,599,600
2011/04/19 1,283 1,297 1,263 1,279 2,201,500
2011/04/18 1,306 1,316 1,290 1,290 2,082,200
2011/04/15 1,312 1,332 1,300 1,319 1,761,500
2011/04/14 1,327 1,334 1,308 1,320 1,942,400
2011/04/13 1,351 1,352 1,317 1,326 2,795,300
2011/04/12 1,368 1,389 1,350 1,358 4,134,200
2011/04/11 1,370 1,433 1,369 1,410 4,293,700
2011/04/08 1,275 1,348 1,272 1,340 4,784,000
2011/04/07 1,299 1,350 1,298 1,330 3,318,900
2011/04/06 1,311 1,332 1,282 1,298 3,101,900
2011/04/05 1,327 1,363 1,306 1,321 2,771,700
2011/04/04 1,322 1,354 1,305 1,331 2,571,700
2011/04/01 1,392 1,398 1,320 1,352 3,470,100
2011/03/31 1,432 1,433 1,390 1,405 2,573,400
2011/03/30 1,458 1,458 1,386 1,435 3,218,300
2011/03/29 1,437 1,486 1,396 1,465 3,404,600
2011/03/28 1,491 1,520 1,475 1,497 2,567,900
2011/03/25 1,510 1,545 1,460 1,506 2,914,700
2011/03/24 1,583 1,585 1,508 1,514 2,859,500
2011/03/23 1,601 1,627 1,560 1,594 2,761,400
2011/03/22 1,551 1,646 1,541 1,630 3,364,500
2011/03/18 1,516 1,548 1,425 1,491 3,600,400
2011/03/17 1,381 1,537 1,378 1,499 4,682,600
2011/03/16 1,126 1,417 1,126 1,387 9,489,200
2011/03/15 1,186 1,186 1,186 1,186 999,300
2011/03/14 1,486 1,486 1,486 1,486 1,009,700
2011/03/11 1,898 1,900 1,885 1,886 1,688,000
2011/03/10 1,898 1,901 1,888 1,900 776,200
2011/03/09 1,893 1,905 1,893 1,898 841,000
2011/03/08 1,897 1,910 1,894 1,894 694,300
2011/03/07 1,896 1,903 1,888 1,900 699,200
2011/03/04 1,900 1,901 1,886 1,895 800,100
2011/03/03 1,886 1,901 1,880 1,890 653,500
2011/03/02 1,902 1,906 1,887 1,890 1,041,000
2011/03/01 1,910 1,926 1,895 1,902 974,400
2011/02/28 1,899 1,918 1,889 1,903 1,018,700
2011/02/25 1,882 1,907 1,872 1,898 1,251,000
2011/02/24 1,922 1,926 1,899 1,901 872,900
2011/02/23 1,928 1,946 1,923 1,927 1,360,400
2011/02/22 1,920 1,935 1,919 1,930 1,261,200
2011/02/21 1,922 1,930 1,920 1,920 411,700
2011/02/18 1,926 1,938 1,915 1,922 807,000
2011/02/17 1,877 1,920 1,872 1,918 1,320,100
2011/02/16 1,874 1,879 1,869 1,874 646,500
2011/02/15 1,870 1,874 1,866 1,874 529,000
2011/02/14 1,865 1,874 1,863 1,866 750,300
2011/02/10 1,857 1,870 1,854 1,866 581,100
2011/02/09 1,846 1,859 1,846 1,857 719,000
2011/02/08 1,851 1,853 1,845 1,845 592,200
2011/02/07 1,844 1,851 1,837 1,851 887,700
2011/02/04 1,840 1,850 1,837 1,837 814,000
2011/02/03 1,828 1,834 1,823 1,834 474,500
2011/02/02 1,829 1,842 1,826 1,828 900,100
2011/02/01 1,823 1,826 1,820 1,823 829,200
2011/01/31 1,820 1,835 1,820 1,825 1,183,200
2011/01/28 1,843 1,846 1,821 1,821 1,123,500
2011/01/27 1,840 1,857 1,839 1,844 839,100
2011/01/26 1,855 1,858 1,839 1,839 630,400
2011/01/25 1,843 1,859 1,839 1,851 1,079,900
2011/01/24 1,843 1,851 1,832 1,841 1,044,700
2011/01/21 1,836 1,852 1,831 1,844 1,395,100
2011/01/20 1,830 1,834 1,826 1,832 754,000
2011/01/19 1,832 1,834 1,828 1,831 500,300
2011/01/18 1,826 1,833 1,825 1,828 621,100
2011/01/17 1,827 1,831 1,824 1,826 795,100
2011/01/14 1,830 1,831 1,823 1,826 719,900
2011/01/13 1,827 1,831 1,823 1,828 594,500
2011/01/12 1,823 1,826 1,820 1,824 640,800
2011/01/11 1,824 1,824 1,817 1,820 613,400
2011/01/07 1,824 1,825 1,817 1,821 611,700
2011/01/06 1,820 1,826 1,817 1,822 567,700
2011/01/05 1,820 1,820 1,814 1,820 460,000
2011/01/04 1,821 1,822 1,811 1,817 612,900

このページの先頭へ