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 |
---|---|---|---|---|---|
2012/12/28 | 818 | 820 | 797 | 803 | 3,129,800 |
2012/12/27 | 830 | 841 | 820 | 822 | 3,185,400 |
2012/12/26 | 843 | 855 | 828 | 830 | 2,696,400 |
2012/12/25 | 842 | 873 | 837 | 850 | 3,131,800 |
2012/12/21 | 826 | 842 | 809 | 835 | 6,501,300 |
2012/12/20 | 819 | 853 | 805 | 842 | 6,474,500 |
2012/12/19 | 813 | 822 | 791 | 818 | 4,914,200 |
2012/12/18 | 856 | 863 | 793 | 798 | 8,325,100 |
2012/12/17 | 753 | 889 | 739 | 857 | 14,938,500 |
2012/12/14 | 724 | 750 | 722 | 744 | 5,521,700 |
2012/12/13 | 755 | 757 | 741 | 745 | 2,382,600 |
2012/12/12 | 756 | 760 | 734 | 750 | 4,157,200 |
2012/12/11 | 717 | 748 | 707 | 742 | 5,180,700 |
2012/12/10 | 774 | 779 | 742 | 747 | 3,972,400 |
2012/12/07 | 737 | 765 | 735 | 760 | 3,665,300 |
2012/12/06 | 729 | 754 | 727 | 741 | 3,419,500 |
2012/12/05 | 722 | 731 | 719 | 721 | 2,616,200 |
2012/12/04 | 717 | 737 | 717 | 724 | 3,391,400 |
2012/12/03 | 750 | 753 | 711 | 717 | 4,408,000 |
2012/11/30 | 750 | 756 | 743 | 747 | 3,337,100 |
2012/11/29 | 742 | 759 | 741 | 749 | 3,087,500 |
2012/11/28 | 764 | 775 | 736 | 736 | 3,907,100 |
2012/11/27 | 779 | 790 | 743 | 768 | 5,216,700 |
2012/11/26 | 762 | 789 | 754 | 781 | 4,217,300 |
2012/11/22 | 770 | 773 | 746 | 752 | 3,808,500 |
2012/11/21 | 779 | 779 | 750 | 765 | 4,035,300 |
2012/11/20 | 780 | 786 | 737 | 768 | 5,493,000 |
2012/11/19 | 731 | 775 | 731 | 771 | 5,762,500 |
2012/11/16 | 691 | 726 | 679 | 718 | 6,645,700 |
2012/11/15 | 634 | 681 | 625 | 681 | 5,231,800 |
2012/11/14 | 633 | 634 | 620 | 622 | 1,793,100 |
2012/11/13 | 616 | 635 | 616 | 626 | 3,688,200 |
2012/11/12 | 623 | 638 | 616 | 616 | 2,491,600 |
2012/11/09 | 642 | 650 | 621 | 629 | 3,131,600 |
2012/11/08 | 621 | 661 | 620 | 648 | 4,648,800 |
2012/11/07 | 593 | 645 | 585 | 641 | 5,632,300 |
2012/11/06 | 555 | 610 | 546 | 595 | 6,251,000 |
2012/11/05 | 578 | 579 | 550 | 560 | 3,058,200 |
2012/11/02 | 582 | 587 | 570 | 587 | 2,565,300 |
2012/11/01 | 593 | 596 | 576 | 580 | 2,839,800 |
2012/10/31 | 585 | 592 | 574 | 588 | 2,421,900 |
2012/10/30 | 600 | 613 | 583 | 584 | 3,290,300 |
2012/10/29 | 570 | 593 | 563 | 591 | 5,162,100 |
2012/10/26 | 590 | 608 | 549 | 554 | 5,439,300 |
2012/10/25 | 575 | 595 | 565 | 590 | 4,648,900 |
2012/10/24 | 614 | 647 | 563 | 569 | 7,311,000 |
2012/10/23 | 698 | 698 | 610 | 616 | 4,052,500 |
2012/10/22 | 704 | 723 | 694 | 694 | 2,997,000 |
2012/10/19 | 678 | 699 | 678 | 698 | 2,389,500 |
2012/10/18 | 668 | 685 | 665 | 678 | 2,018,500 |
2012/10/17 | 649 | 667 | 641 | 659 | 1,778,700 |
2012/10/16 | 642 | 657 | 629 | 647 | 2,456,700 |
2012/10/15 | 629 | 645 | 628 | 640 | 2,147,800 |
2012/10/12 | 633 | 643 | 616 | 632 | 2,692,200 |
2012/10/11 | 624 | 664 | 621 | 643 | 3,196,800 |
2012/10/10 | 620 | 642 | 615 | 628 | 2,342,900 |
2012/10/09 | 659 | 671 | 620 | 625 | 2,889,700 |
2012/10/05 | 655 | 669 | 650 | 666 | 2,290,300 |
2012/10/04 | 681 | 688 | 644 | 656 | 3,070,900 |
2012/10/03 | 673 | 681 | 660 | 680 | 3,767,900 |
2012/10/02 | 666 | 681 | 654 | 675 | 3,700,500 |
2012/10/01 | 631 | 671 | 620 | 669 | 3,882,400 |
2012/09/28 | 628 | 644 | 618 | 628 | 3,483,900 |
2012/09/27 | 604 | 640 | 601 | 629 | 3,999,700 |
2012/09/26 | 589 | 608 | 587 | 604 | 2,977,800 |
2012/09/25 | 588 | 595 | 578 | 594 | 4,308,600 |
2012/09/24 | 574 | 595 | 570 | 594 | 3,705,400 |
2012/09/21 | 550 | 587 | 533 | 584 | 6,148,300 |
2012/09/20 | 564 | 570 | 546 | 552 | 3,911,600 |
2012/09/19 | 550 | 577 | 545 | 568 | 4,957,700 |
2012/09/18 | 508 | 542 | 508 | 535 | 3,557,400 |
2012/09/14 | 491 | 514 | 487 | 513 | 3,542,300 |
2012/09/13 | 480 | 499 | 469 | 499 | 3,591,700 |
2012/09/12 | 484 | 490 | 451 | 468 | 4,146,500 |
2012/09/11 | 500 | 505 | 478 | 479 | 3,537,200 |
2012/09/10 | 514 | 523 | 499 | 505 | 4,363,600 |
2012/09/07 | 514 | 516 | 485 | 511 | 5,045,800 |
2012/09/06 | 530 | 534 | 507 | 513 | 3,070,300 |
2012/09/05 | 532 | 542 | 520 | 526 | 3,240,500 |
2012/09/04 | 531 | 543 | 522 | 526 | 2,766,300 |
2012/09/03 | 549 | 551 | 531 | 534 | 2,499,900 |
2012/08/31 | 548 | 561 | 546 | 547 | 3,024,600 |
2012/08/30 | 550 | 561 | 535 | 547 | 2,518,200 |
2012/08/29 | 544 | 571 | 532 | 562 | 3,066,100 |
2012/08/28 | 585 | 585 | 545 | 548 | 3,344,600 |
2012/08/27 | 586 | 603 | 568 | 580 | 4,279,600 |
2012/08/24 | 561 | 599 | 558 | 589 | 4,829,800 |
2012/08/23 | 552 | 558 | 547 | 555 | 1,316,500 |
2012/08/22 | 555 | 563 | 553 | 555 | 2,016,800 |
2012/08/21 | 562 | 563 | 552 | 555 | 1,864,300 |
2012/08/20 | 576 | 577 | 562 | 564 | 1,784,700 |
2012/08/17 | 566 | 569 | 553 | 566 | 2,317,600 |
2012/08/16 | 562 | 569 | 543 | 565 | 3,000,900 |
2012/08/15 | 588 | 598 | 559 | 563 | 3,036,900 |
2012/08/14 | 562 | 585 | 557 | 585 | 3,822,000 |
2012/08/13 | 550 | 568 | 545 | 554 | 3,127,800 |
2012/08/10 | 564 | 577 | 545 | 552 | 2,338,200 |
2012/08/09 | 547 | 579 | 546 | 568 | 4,707,800 |
2012/08/08 | 553 | 587 | 535 | 557 | 8,357,900 |
2012/08/07 | 484 | 554 | 479 | 548 | 4,993,800 |
2012/08/06 | 483 | 495 | 473 | 489 | 3,014,200 |
2012/08/03 | 481 | 497 | 460 | 484 | 4,062,300 |
2012/08/02 | 477 | 507 | 477 | 489 | 3,471,200 |
2012/08/01 | 497 | 500 | 474 | 481 | 2,838,400 |
2012/07/31 | 473 | 510 | 469 | 506 | 6,600,600 |
2012/07/30 | 520 | 523 | 462 | 474 | 4,159,200 |
2012/07/27 | 560 | 563 | 536 | 544 | 2,027,000 |
2012/07/26 | 540 | 559 | 536 | 546 | 3,312,500 |
2012/07/25 | 574 | 584 | 545 | 546 | 2,759,400 |
2012/07/24 | 600 | 610 | 580 | 581 | 1,556,400 |
2012/07/23 | 620 | 629 | 596 | 596 | 1,684,600 |
2012/07/20 | 654 | 658 | 618 | 625 | 2,055,100 |
2012/07/19 | 661 | 679 | 647 | 655 | 2,556,900 |
2012/07/18 | 678 | 679 | 646 | 658 | 2,767,200 |
2012/07/17 | 716 | 719 | 676 | 680 | 2,113,300 |
2012/07/13 | 752 | 763 | 725 | 727 | 1,302,800 |
2012/07/12 | 751 | 765 | 748 | 759 | 1,270,200 |
2012/07/11 | 762 | 766 | 743 | 751 | 1,061,500 |
2012/07/10 | 770 | 778 | 764 | 764 | 1,300,900 |
2012/07/09 | 757 | 774 | 753 | 766 | 976,700 |
2012/07/06 | 767 | 778 | 760 | 769 | 1,395,900 |
2012/07/05 | 777 | 783 | 763 | 766 | 843,100 |
2012/07/04 | 786 | 792 | 779 | 780 | 824,500 |
2012/07/03 | 781 | 798 | 780 | 787 | 1,148,700 |
2012/07/02 | 802 | 809 | 769 | 778 | 1,255,400 |
2012/06/29 | 783 | 806 | 777 | 799 | 1,714,400 |
2012/06/28 | 790 | 825 | 785 | 791 | 2,216,800 |
2012/06/27 | 760 | 771 | 757 | 771 | 873,700 |
2012/06/26 | 749 | 764 | 746 | 758 | 1,405,900 |
2012/06/25 | 765 | 768 | 748 | 748 | 769,900 |
2012/06/22 | 768 | 776 | 752 | 765 | 1,303,700 |
2012/06/21 | 772 | 788 | 758 | 765 | 1,669,400 |
2012/06/20 | 774 | 787 | 771 | 781 | 1,367,700 |
2012/06/19 | 770 | 781 | 759 | 763 | 1,327,100 |
2012/06/18 | 770 | 787 | 758 | 769 | 1,264,700 |
2012/06/15 | 726 | 768 | 726 | 768 | 2,046,900 |
2012/06/14 | 730 | 740 | 717 | 730 | 1,336,300 |
2012/06/13 | 731 | 750 | 726 | 742 | 1,244,100 |
2012/06/12 | 728 | 748 | 720 | 731 | 2,367,900 |
2012/06/11 | 712 | 742 | 712 | 727 | 2,971,800 |
2012/06/08 | 697 | 704 | 676 | 688 | 2,086,200 |
2012/06/07 | 684 | 693 | 671 | 693 | 1,852,800 |
2012/06/06 | 699 | 699 | 676 | 681 | 1,730,900 |
2012/06/05 | 690 | 701 | 681 | 697 | 1,253,500 |
2012/06/04 | 678 | 692 | 674 | 691 | 1,276,200 |
2012/06/01 | 703 | 708 | 680 | 688 | 1,451,400 |
2012/05/31 | 702 | 750 | 702 | 720 | 3,319,700 |
2012/05/30 | 687 | 706 | 687 | 702 | 1,372,300 |
2012/05/29 | 700 | 700 | 681 | 693 | 1,275,700 |
2012/05/28 | 710 | 711 | 696 | 704 | 1,132,500 |
2012/05/25 | 711 | 724 | 704 | 709 | 1,195,300 |
2012/05/24 | 698 | 723 | 695 | 710 | 1,466,700 |
2012/05/23 | 705 | 725 | 700 | 700 | 1,771,700 |
2012/05/22 | 740 | 743 | 709 | 710 | 1,485,400 |
2012/05/21 | 702 | 739 | 702 | 729 | 1,501,200 |
2012/05/18 | 744 | 744 | 711 | 715 | 2,210,500 |
2012/05/17 | 742 | 751 | 717 | 751 | 1,548,000 |
2012/05/16 | 745 | 750 | 725 | 743 | 1,686,800 |
2012/05/15 | 774 | 784 | 748 | 751 | 1,342,100 |
2012/05/14 | 750 | 798 | 749 | 789 | 1,616,400 |
2012/05/11 | 779 | 785 | 755 | 755 | 1,603,000 |
2012/05/10 | 747 | 814 | 745 | 785 | 2,488,800 |
2012/05/09 | 755 | 763 | 741 | 742 | 1,986,800 |
2012/05/08 | 771 | 785 | 755 | 768 | 1,446,700 |
2012/05/07 | 780 | 786 | 764 | 779 | 1,666,500 |
2012/05/02 | 818 | 819 | 800 | 804 | 971,200 |
2012/05/01 | 843 | 845 | 817 | 821 | 1,190,400 |
2012/04/27 | 835 | 852 | 826 | 839 | 1,059,200 |
2012/04/26 | 856 | 864 | 835 | 836 | 1,395,300 |
2012/04/25 | 866 | 868 | 852 | 857 | 794,100 |
2012/04/24 | 850 | 867 | 838 | 862 | 1,463,400 |
2012/04/23 | 878 | 881 | 844 | 852 | 1,259,100 |
2012/04/20 | 889 | 903 | 876 | 877 | 795,700 |
2012/04/19 | 900 | 900 | 885 | 890 | 1,000,500 |
2012/04/18 | 903 | 914 | 892 | 896 | 1,114,500 |
2012/04/17 | 894 | 910 | 880 | 902 | 1,376,200 |
2012/04/16 | 892 | 916 | 891 | 897 | 1,785,700 |
2012/04/13 | 896 | 902 | 882 | 900 | 1,170,700 |
2012/04/12 | 913 | 923 | 893 | 896 | 1,507,300 |
2012/04/11 | 935 | 947 | 911 | 917 | 2,197,800 |
2012/04/10 | 935 | 952 | 922 | 948 | 1,778,400 |
2012/04/09 | 949 | 964 | 926 | 926 | 1,226,100 |
2012/04/06 | 941 | 974 | 938 | 959 | 1,697,000 |
2012/04/05 | 923 | 952 | 920 | 942 | 1,580,500 |
2012/04/04 | 940 | 951 | 918 | 918 | 1,451,800 |
2012/04/03 | 930 | 948 | 919 | 940 | 1,347,200 |
2012/04/02 | 947 | 948 | 923 | 935 | 1,280,600 |
2012/03/30 | 965 | 966 | 937 | 944 | 1,354,000 |
2012/03/29 | 941 | 962 | 937 | 962 | 1,746,200 |
2012/03/28 | 956 | 958 | 931 | 940 | 1,382,600 |
2012/03/27 | 947 | 972 | 945 | 968 | 2,209,300 |
2012/03/26 | 953 | 964 | 927 | 927 | 1,461,100 |
2012/03/23 | 955 | 983 | 954 | 960 | 1,448,100 |
2012/03/22 | 954 | 982 | 950 | 964 | 1,590,500 |
2012/03/21 | 953 | 961 | 928 | 954 | 2,212,600 |
2012/03/19 | 1,000 | 1,000 | 959 | 962 | 2,380,000 |
2012/03/16 | 986 | 1,005 | 981 | 1,005 | 2,128,600 |
2012/03/15 | 982 | 994 | 973 | 988 | 1,514,500 |
2012/03/14 | 988 | 991 | 981 | 982 | 1,400,100 |
2012/03/13 | 977 | 993 | 976 | 980 | 1,290,200 |
2012/03/12 | 989 | 994 | 976 | 976 | 1,488,900 |
2012/03/09 | 1,000 | 1,000 | 991 | 994 | 1,665,700 |
2012/03/08 | 984 | 999 | 980 | 991 | 1,050,300 |
2012/03/07 | 978 | 992 | 972 | 983 | 1,472,800 |
2012/03/06 | 974 | 1,002 | 972 | 993 | 2,097,100 |
2012/03/05 | 1,004 | 1,007 | 969 | 976 | 2,682,100 |
2012/03/02 | 968 | 1,006 | 966 | 998 | 3,070,700 |
2012/03/01 | 971 | 973 | 947 | 955 | 1,847,300 |
2012/02/29 | 964 | 984 | 952 | 956 | 3,725,800 |
2012/02/28 | 926 | 956 | 911 | 949 | 4,328,400 |
2012/02/27 | 912 | 937 | 885 | 920 | 2,936,100 |
2012/02/24 | 924 | 930 | 919 | 924 | 2,234,700 |
2012/02/23 | 940 | 941 | 913 | 924 | 2,945,600 |
2012/02/22 | 932 | 949 | 923 | 940 | 3,058,500 |
2012/02/21 | 957 | 959 | 918 | 924 | 2,444,000 |
2012/02/20 | 945 | 958 | 932 | 952 | 3,385,400 |
2012/02/17 | 940 | 949 | 924 | 931 | 2,050,300 |
2012/02/16 | 928 | 948 | 924 | 942 | 2,542,600 |
2012/02/15 | 915 | 937 | 907 | 927 | 3,797,900 |
2012/02/14 | 895 | 924 | 895 | 915 | 3,154,900 |
2012/02/13 | 901 | 935 | 893 | 906 | 5,674,500 |
2012/02/10 | 831 | 930 | 816 | 920 | 12,381,500 |
2012/02/09 | 747 | 849 | 746 | 843 | 7,241,400 |
2012/02/08 | 746 | 755 | 737 | 745 | 1,454,900 |
2012/02/07 | 717 | 750 | 716 | 750 | 2,558,600 |
2012/02/06 | 708 | 717 | 702 | 712 | 1,743,600 |
2012/02/03 | 700 | 716 | 699 | 711 | 2,186,700 |
2012/02/02 | 705 | 710 | 693 | 696 | 2,438,400 |
2012/02/01 | 726 | 728 | 694 | 700 | 4,059,200 |
2012/01/31 | 758 | 760 | 715 | 719 | 4,576,700 |
2012/01/30 | 799 | 812 | 747 | 750 | 4,350,600 |
2012/01/27 | 835 | 844 | 826 | 836 | 1,473,500 |
2012/01/26 | 825 | 841 | 824 | 834 | 1,429,700 |
2012/01/25 | 814 | 830 | 810 | 824 | 1,320,000 |
2012/01/24 | 816 | 819 | 804 | 810 | 996,100 |
2012/01/23 | 815 | 819 | 809 | 815 | 1,135,500 |
2012/01/20 | 801 | 810 | 793 | 806 | 1,738,400 |
2012/01/19 | 798 | 801 | 778 | 789 | 2,013,700 |
2012/01/18 | 762 | 804 | 760 | 785 | 3,025,600 |
2012/01/17 | 750 | 764 | 748 | 764 | 1,077,200 |
2012/01/16 | 762 | 762 | 740 | 749 | 1,107,400 |
2012/01/13 | 764 | 775 | 756 | 762 | 1,066,300 |
2012/01/12 | 765 | 768 | 748 | 765 | 1,544,200 |
2012/01/11 | 775 | 785 | 759 | 768 | 2,777,700 |
2012/01/10 | 744 | 782 | 742 | 779 | 2,774,500 |
2012/01/06 | 749 | 752 | 733 | 744 | 1,360,000 |
2012/01/05 | 765 | 765 | 748 | 748 | 1,254,600 |
2012/01/04 | 742 | 770 | 739 | 765 | 2,078,000 |