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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,167 | 1,186 | 1,167 | 1,183 | 1,105,600 |
| 2013/12/27 | 1,145 | 1,163 | 1,140 | 1,161 | 920,600 |
| 2013/12/26 | 1,114 | 1,141 | 1,113 | 1,139 | 787,200 |
| 2013/12/25 | 1,111 | 1,124 | 1,095 | 1,115 | 981,800 |
| 2013/12/24 | 1,144 | 1,148 | 1,120 | 1,124 | 927,700 |
| 2013/12/20 | 1,142 | 1,152 | 1,138 | 1,145 | 1,368,800 |
| 2013/12/19 | 1,127 | 1,149 | 1,124 | 1,147 | 1,677,900 |
| 2013/12/18 | 1,108 | 1,125 | 1,104 | 1,125 | 1,495,400 |
| 2013/12/17 | 1,085 | 1,108 | 1,084 | 1,103 | 1,194,400 |
| 2013/12/16 | 1,087 | 1,099 | 1,074 | 1,080 | 947,100 |
| 2013/12/13 | 1,099 | 1,104 | 1,085 | 1,087 | 2,663,800 |
| 2013/12/12 | 1,122 | 1,126 | 1,101 | 1,104 | 1,108,000 |
| 2013/12/11 | 1,131 | 1,131 | 1,115 | 1,121 | 1,086,600 |
| 2013/12/10 | 1,135 | 1,142 | 1,126 | 1,140 | 1,023,800 |
| 2013/12/09 | 1,137 | 1,137 | 1,118 | 1,130 | 1,075,400 |
| 2013/12/06 | 1,113 | 1,136 | 1,113 | 1,135 | 1,106,200 |
| 2013/12/05 | 1,130 | 1,133 | 1,113 | 1,117 | 1,034,600 |
| 2013/12/04 | 1,132 | 1,147 | 1,129 | 1,133 | 1,286,700 |
| 2013/12/03 | 1,147 | 1,149 | 1,133 | 1,134 | 949,200 |
| 2013/12/02 | 1,141 | 1,148 | 1,134 | 1,146 | 927,200 |
| 2013/11/29 | 1,135 | 1,141 | 1,125 | 1,129 | 884,400 |
| 2013/11/28 | 1,147 | 1,152 | 1,134 | 1,140 | 723,700 |
| 2013/11/27 | 1,147 | 1,156 | 1,138 | 1,138 | 937,700 |
| 2013/11/26 | 1,159 | 1,164 | 1,150 | 1,151 | 901,300 |
| 2013/11/25 | 1,150 | 1,170 | 1,150 | 1,162 | 1,142,000 |
| 2013/11/22 | 1,186 | 1,187 | 1,148 | 1,152 | 2,212,700 |
| 2013/11/21 | 1,199 | 1,209 | 1,185 | 1,191 | 1,360,900 |
| 2013/11/20 | 1,199 | 1,213 | 1,185 | 1,192 | 1,492,200 |
| 2013/11/19 | 1,181 | 1,197 | 1,178 | 1,192 | 1,101,500 |
| 2013/11/18 | 1,182 | 1,190 | 1,174 | 1,185 | 1,144,200 |
| 2013/11/15 | 1,143 | 1,176 | 1,139 | 1,176 | 2,041,100 |
| 2013/11/14 | 1,115 | 1,135 | 1,111 | 1,130 | 1,328,500 |
| 2013/11/13 | 1,105 | 1,119 | 1,100 | 1,103 | 821,200 |
| 2013/11/12 | 1,086 | 1,111 | 1,084 | 1,103 | 1,095,100 |
| 2013/11/11 | 1,138 | 1,140 | 1,087 | 1,091 | 1,529,100 |
| 2013/11/08 | 1,103 | 1,132 | 1,101 | 1,129 | 1,439,900 |
| 2013/11/07 | 1,137 | 1,137 | 1,108 | 1,109 | 931,100 |
| 2013/11/06 | 1,115 | 1,139 | 1,110 | 1,133 | 956,600 |
| 2013/11/05 | 1,159 | 1,162 | 1,111 | 1,119 | 1,250,800 |
| 2013/11/01 | 1,182 | 1,189 | 1,142 | 1,144 | 1,309,600 |
| 2013/10/31 | 1,194 | 1,196 | 1,165 | 1,185 | 1,167,600 |
| 2013/10/30 | 1,199 | 1,199 | 1,182 | 1,194 | 1,152,500 |
| 2013/10/29 | 1,187 | 1,198 | 1,180 | 1,187 | 731,000 |
| 2013/10/28 | 1,174 | 1,188 | 1,163 | 1,184 | 849,800 |
| 2013/10/25 | 1,212 | 1,212 | 1,166 | 1,166 | 1,500,200 |
| 2013/10/24 | 1,213 | 1,219 | 1,197 | 1,209 | 1,022,000 |
| 2013/10/23 | 1,248 | 1,263 | 1,221 | 1,222 | 935,200 |
| 2013/10/22 | 1,269 | 1,269 | 1,240 | 1,248 | 874,900 |
| 2013/10/21 | 1,270 | 1,282 | 1,262 | 1,268 | 630,000 |
| 2013/10/18 | 1,269 | 1,276 | 1,262 | 1,273 | 822,700 |
| 2013/10/17 | 1,274 | 1,288 | 1,255 | 1,268 | 1,323,600 |
| 2013/10/16 | 1,273 | 1,285 | 1,254 | 1,260 | 928,200 |
| 2013/10/15 | 1,262 | 1,280 | 1,262 | 1,275 | 908,400 |
| 2013/10/11 | 1,268 | 1,275 | 1,250 | 1,254 | 1,248,400 |
| 2013/10/10 | 1,240 | 1,265 | 1,230 | 1,260 | 1,563,300 |
| 2013/10/09 | 1,200 | 1,254 | 1,200 | 1,243 | 1,598,600 |
| 2013/10/08 | 1,183 | 1,227 | 1,183 | 1,220 | 1,492,300 |
| 2013/10/07 | 1,230 | 1,230 | 1,165 | 1,182 | 1,417,300 |
| 2013/10/04 | 1,218 | 1,252 | 1,209 | 1,241 | 1,853,000 |
| 2013/10/03 | 1,218 | 1,258 | 1,212 | 1,237 | 2,798,600 |
| 2013/10/02 | 1,211 | 1,224 | 1,203 | 1,216 | 1,920,100 |
| 2013/10/01 | 1,213 | 1,222 | 1,194 | 1,196 | 1,365,300 |
| 2013/09/30 | 1,181 | 1,227 | 1,179 | 1,206 | 1,829,400 |
| 2013/09/27 | 1,171 | 1,212 | 1,169 | 1,196 | 2,463,700 |
| 2013/09/26 | 1,123 | 1,152 | 1,114 | 1,152 | 1,126,900 |
| 2013/09/25 | 1,121 | 1,135 | 1,115 | 1,120 | 1,528,200 |
| 2013/09/24 | 1,135 | 1,142 | 1,116 | 1,127 | 1,364,300 |
| 2013/09/20 | 1,162 | 1,169 | 1,147 | 1,154 | 827,500 |
| 2013/09/19 | 1,146 | 1,160 | 1,131 | 1,160 | 1,033,100 |
| 2013/09/18 | 1,157 | 1,158 | 1,125 | 1,134 | 1,400,800 |
| 2013/09/17 | 1,150 | 1,151 | 1,129 | 1,133 | 1,124,100 |
| 2013/09/13 | 1,150 | 1,168 | 1,123 | 1,148 | 2,934,000 |
| 2013/09/12 | 1,152 | 1,165 | 1,124 | 1,139 | 1,246,400 |
| 2013/09/11 | 1,154 | 1,169 | 1,143 | 1,158 | 2,493,900 |
| 2013/09/10 | 1,159 | 1,166 | 1,134 | 1,139 | 1,470,200 |
| 2013/09/09 | 1,160 | 1,179 | 1,139 | 1,147 | 1,350,900 |
| 2013/09/06 | 1,136 | 1,149 | 1,123 | 1,139 | 1,691,000 |
| 2013/09/05 | 1,132 | 1,138 | 1,121 | 1,138 | 1,667,800 |
| 2013/09/04 | 1,114 | 1,130 | 1,093 | 1,123 | 1,110,200 |
| 2013/09/03 | 1,126 | 1,154 | 1,114 | 1,132 | 1,328,400 |
| 2013/09/02 | 1,076 | 1,094 | 1,051 | 1,086 | 1,140,200 |
| 2013/08/30 | 1,079 | 1,117 | 1,069 | 1,079 | 2,111,600 |
| 2013/08/29 | 1,087 | 1,097 | 1,052 | 1,066 | 2,177,700 |
| 2013/08/28 | 1,125 | 1,139 | 1,080 | 1,087 | 1,845,200 |
| 2013/08/27 | 1,117 | 1,175 | 1,111 | 1,161 | 1,834,300 |
| 2013/08/26 | 1,150 | 1,151 | 1,113 | 1,116 | 1,648,300 |
| 2013/08/23 | 1,134 | 1,145 | 1,111 | 1,126 | 1,851,800 |
| 2013/08/22 | 1,111 | 1,142 | 1,101 | 1,102 | 1,502,300 |
| 2013/08/21 | 1,131 | 1,135 | 1,078 | 1,104 | 1,484,600 |
| 2013/08/20 | 1,143 | 1,183 | 1,131 | 1,131 | 1,239,600 |
| 2013/08/19 | 1,153 | 1,157 | 1,131 | 1,142 | 918,100 |
| 2013/08/16 | 1,174 | 1,179 | 1,153 | 1,156 | 1,322,800 |
| 2013/08/15 | 1,187 | 1,197 | 1,177 | 1,185 | 1,266,900 |
| 2013/08/14 | 1,210 | 1,222 | 1,170 | 1,203 | 2,462,400 |
| 2013/08/13 | 1,206 | 1,214 | 1,188 | 1,214 | 1,139,000 |
| 2013/08/12 | 1,196 | 1,232 | 1,192 | 1,205 | 1,222,500 |
| 2013/08/09 | 1,210 | 1,233 | 1,190 | 1,208 | 1,385,700 |
| 2013/08/08 | 1,210 | 1,250 | 1,201 | 1,209 | 1,328,000 |
| 2013/08/07 | 1,245 | 1,270 | 1,219 | 1,221 | 1,337,600 |
| 2013/08/06 | 1,217 | 1,274 | 1,217 | 1,272 | 1,259,900 |
| 2013/08/05 | 1,236 | 1,253 | 1,224 | 1,236 | 882,000 |
| 2013/08/02 | 1,232 | 1,269 | 1,232 | 1,260 | 1,512,900 |
| 2013/08/01 | 1,164 | 1,231 | 1,164 | 1,230 | 1,326,500 |
| 2013/07/31 | 1,158 | 1,160 | 1,127 | 1,146 | 1,495,700 |
| 2013/07/30 | 1,127 | 1,200 | 1,126 | 1,188 | 1,438,800 |
| 2013/07/29 | 1,200 | 1,200 | 1,134 | 1,141 | 1,222,300 |
| 2013/07/26 | 1,214 | 1,239 | 1,206 | 1,206 | 1,117,200 |
| 2013/07/25 | 1,295 | 1,301 | 1,211 | 1,216 | 2,006,100 |
| 2013/07/24 | 1,280 | 1,307 | 1,280 | 1,305 | 1,457,600 |
| 2013/07/23 | 1,287 | 1,296 | 1,271 | 1,290 | 975,400 |
| 2013/07/22 | 1,298 | 1,307 | 1,271 | 1,298 | 1,083,900 |
| 2013/07/19 | 1,291 | 1,308 | 1,252 | 1,292 | 1,799,400 |
| 2013/07/18 | 1,313 | 1,314 | 1,287 | 1,290 | 1,417,500 |
| 2013/07/17 | 1,294 | 1,313 | 1,284 | 1,307 | 1,321,300 |
| 2013/07/16 | 1,287 | 1,314 | 1,283 | 1,294 | 1,370,900 |
| 2013/07/12 | 1,298 | 1,299 | 1,283 | 1,285 | 965,500 |
| 2013/07/11 | 1,272 | 1,296 | 1,267 | 1,293 | 1,392,800 |
| 2013/07/10 | 1,299 | 1,305 | 1,277 | 1,295 | 1,589,600 |
| 2013/07/09 | 1,281 | 1,307 | 1,281 | 1,300 | 1,412,500 |
| 2013/07/08 | 1,298 | 1,312 | 1,266 | 1,266 | 1,578,800 |
| 2013/07/05 | 1,285 | 1,293 | 1,264 | 1,282 | 1,184,400 |
| 2013/07/04 | 1,240 | 1,289 | 1,240 | 1,257 | 1,550,100 |
| 2013/07/03 | 1,265 | 1,266 | 1,241 | 1,245 | 1,176,400 |
| 2013/07/02 | 1,239 | 1,284 | 1,222 | 1,278 | 2,092,900 |
| 2013/07/01 | 1,234 | 1,243 | 1,206 | 1,219 | 2,209,600 |
| 2013/06/28 | 1,250 | 1,272 | 1,234 | 1,239 | 2,149,500 |
| 2013/06/27 | 1,209 | 1,240 | 1,195 | 1,238 | 1,234,700 |
| 2013/06/26 | 1,216 | 1,221 | 1,164 | 1,193 | 1,890,600 |
| 2013/06/25 | 1,250 | 1,265 | 1,179 | 1,201 | 2,123,800 |
| 2013/06/24 | 1,296 | 1,309 | 1,233 | 1,235 | 1,511,900 |
| 2013/06/21 | 1,232 | 1,284 | 1,200 | 1,276 | 1,756,100 |
| 2013/06/20 | 1,260 | 1,287 | 1,230 | 1,269 | 2,166,500 |
| 2013/06/19 | 1,295 | 1,330 | 1,238 | 1,282 | 3,374,000 |
| 2013/06/18 | 1,220 | 1,285 | 1,215 | 1,266 | 3,380,000 |
| 2013/06/17 | 1,148 | 1,220 | 1,138 | 1,220 | 3,497,800 |
| 2013/06/14 | 1,139 | 1,170 | 1,119 | 1,148 | 3,470,000 |
| 2013/06/13 | 1,132 | 1,160 | 1,092 | 1,102 | 2,451,600 |
| 2013/06/12 | 1,070 | 1,156 | 1,058 | 1,146 | 2,331,400 |
| 2013/06/11 | 1,148 | 1,158 | 1,093 | 1,097 | 1,934,700 |
| 2013/06/10 | 1,120 | 1,178 | 1,103 | 1,166 | 2,802,800 |
| 2013/06/07 | 1,042 | 1,100 | 1,030 | 1,076 | 2,593,900 |
| 2013/06/06 | 1,060 | 1,127 | 1,037 | 1,062 | 3,062,700 |
| 2013/06/05 | 1,207 | 1,217 | 1,092 | 1,098 | 3,701,800 |
| 2013/06/04 | 1,172 | 1,214 | 1,147 | 1,208 | 3,112,000 |
| 2013/06/03 | 1,174 | 1,229 | 1,127 | 1,199 | 4,488,100 |
| 2013/05/31 | 1,221 | 1,250 | 1,174 | 1,199 | 7,056,300 |
| 2013/05/30 | 1,182 | 1,274 | 1,171 | 1,199 | 6,914,400 |
| 2013/05/29 | 1,124 | 1,282 | 1,101 | 1,271 | 7,923,500 |
| 2013/05/28 | 1,083 | 1,126 | 1,027 | 1,046 | 5,986,100 |
| 2013/05/27 | 1,130 | 1,145 | 1,095 | 1,095 | 2,900,700 |
| 2013/05/24 | 1,148 | 1,217 | 1,121 | 1,172 | 4,979,000 |
| 2013/05/23 | 1,253 | 1,277 | 1,113 | 1,118 | 5,198,000 |
| 2013/05/22 | 1,312 | 1,326 | 1,260 | 1,260 | 4,499,700 |
| 2013/05/21 | 1,398 | 1,416 | 1,318 | 1,342 | 5,242,600 |
| 2013/05/20 | 1,369 | 1,407 | 1,331 | 1,374 | 4,157,300 |
| 2013/05/17 | 1,356 | 1,396 | 1,325 | 1,329 | 2,848,700 |
| 2013/05/16 | 1,410 | 1,422 | 1,324 | 1,353 | 4,262,200 |
| 2013/05/15 | 1,335 | 1,434 | 1,302 | 1,350 | 6,462,100 |
| 2013/05/14 | 1,202 | 1,454 | 1,198 | 1,338 | 10,033,700 |
| 2013/05/13 | 1,219 | 1,227 | 1,189 | 1,193 | 2,974,300 |
| 2013/05/10 | 1,214 | 1,237 | 1,198 | 1,217 | 2,179,400 |
| 2013/05/09 | 1,225 | 1,225 | 1,182 | 1,190 | 1,958,000 |
| 2013/05/08 | 1,170 | 1,230 | 1,167 | 1,226 | 4,164,400 |
| 2013/05/07 | 1,140 | 1,163 | 1,127 | 1,157 | 3,391,200 |
| 2013/05/02 | 1,080 | 1,131 | 1,063 | 1,115 | 4,981,000 |
| 2013/05/01 | 1,038 | 1,092 | 1,011 | 1,081 | 4,968,100 |
| 2013/04/30 | 1,010 | 1,062 | 1,008 | 1,042 | 3,951,600 |
| 2013/04/26 | 1,000 | 1,024 | 991 | 1,011 | 2,261,700 |
| 2013/04/25 | 1,024 | 1,030 | 1,006 | 1,006 | 1,316,300 |
| 2013/04/24 | 1,041 | 1,045 | 998 | 1,020 | 2,325,000 |
| 2013/04/23 | 1,007 | 1,045 | 992 | 1,011 | 1,977,300 |
| 2013/04/22 | 1,040 | 1,075 | 1,007 | 1,012 | 3,152,200 |
| 2013/04/19 | 982 | 1,014 | 977 | 1,005 | 2,848,800 |
| 2013/04/18 | 1,011 | 1,022 | 987 | 990 | 3,664,900 |
| 2013/04/17 | 1,070 | 1,107 | 994 | 1,013 | 5,651,700 |
| 2013/04/16 | 1,041 | 1,083 | 997 | 1,042 | 7,391,700 |
| 2013/04/15 | 995 | 1,140 | 965 | 1,056 | 14,946,100 |
| 2013/04/12 | 884 | 1,033 | 876 | 995 | 12,627,800 |
| 2013/04/11 | 821 | 883 | 821 | 883 | 6,764,600 |
| 2013/04/10 | 765 | 816 | 760 | 813 | 6,602,800 |
| 2013/04/09 | 764 | 767 | 747 | 765 | 2,742,200 |
| 2013/04/08 | 736 | 758 | 721 | 756 | 4,689,300 |
| 2013/04/05 | 738 | 762 | 723 | 727 | 4,396,800 |
| 2013/04/04 | 755 | 775 | 722 | 737 | 4,390,400 |
| 2013/04/03 | 737 | 770 | 715 | 763 | 4,475,900 |
| 2013/04/02 | 772 | 780 | 736 | 738 | 3,367,700 |
| 2013/04/01 | 764 | 773 | 749 | 759 | 2,318,000 |
| 2013/03/29 | 749 | 761 | 741 | 760 | 3,258,900 |
| 2013/03/28 | 722 | 757 | 720 | 748 | 4,461,200 |
| 2013/03/27 | 693 | 715 | 693 | 714 | 3,498,600 |
| 2013/03/26 | 683 | 694 | 681 | 690 | 1,962,500 |
| 2013/03/25 | 696 | 696 | 680 | 680 | 2,112,400 |
| 2013/03/22 | 698 | 708 | 690 | 690 | 2,118,500 |
| 2013/03/21 | 688 | 713 | 688 | 699 | 2,775,300 |
| 2013/03/19 | 677 | 685 | 668 | 680 | 2,405,900 |
| 2013/03/18 | 669 | 673 | 662 | 668 | 1,867,300 |
| 2013/03/15 | 672 | 681 | 661 | 681 | 3,129,900 |
| 2013/03/14 | 678 | 679 | 662 | 667 | 1,806,600 |
| 2013/03/13 | 682 | 689 | 664 | 677 | 2,067,500 |
| 2013/03/12 | 699 | 705 | 690 | 690 | 1,592,300 |
| 2013/03/11 | 705 | 710 | 699 | 706 | 1,484,900 |
| 2013/03/08 | 705 | 707 | 697 | 705 | 2,620,100 |
| 2013/03/07 | 709 | 711 | 701 | 707 | 1,005,800 |
| 2013/03/06 | 711 | 712 | 702 | 709 | 1,676,500 |
| 2013/03/05 | 721 | 724 | 710 | 714 | 1,695,100 |
| 2013/03/04 | 726 | 729 | 720 | 723 | 886,800 |
| 2013/03/01 | 724 | 733 | 716 | 727 | 1,564,600 |
| 2013/02/28 | 709 | 719 | 707 | 717 | 1,582,600 |
| 2013/02/27 | 705 | 730 | 703 | 710 | 2,591,200 |
| 2013/02/26 | 712 | 719 | 701 | 708 | 1,201,900 |
| 2013/02/25 | 726 | 728 | 706 | 721 | 1,951,300 |
| 2013/02/22 | 718 | 720 | 700 | 715 | 2,224,800 |
| 2013/02/21 | 726 | 738 | 712 | 716 | 2,742,300 |
| 2013/02/20 | 710 | 725 | 704 | 725 | 2,334,100 |
| 2013/02/19 | 698 | 713 | 688 | 699 | 2,057,200 |
| 2013/02/18 | 711 | 722 | 688 | 713 | 3,771,700 |
| 2013/02/15 | 673 | 726 | 672 | 724 | 6,275,200 |
| 2013/02/14 | 662 | 688 | 662 | 671 | 2,580,500 |
| 2013/02/13 | 683 | 684 | 651 | 665 | 2,220,800 |
| 2013/02/12 | 693 | 702 | 687 | 687 | 1,241,600 |
| 2013/02/08 | 699 | 705 | 686 | 688 | 1,942,500 |
| 2013/02/07 | 708 | 712 | 698 | 699 | 1,989,200 |
| 2013/02/06 | 700 | 713 | 692 | 708 | 1,750,400 |
| 2013/02/05 | 717 | 725 | 696 | 697 | 1,761,100 |
| 2013/02/04 | 730 | 735 | 715 | 722 | 1,488,100 |
| 2013/02/01 | 750 | 760 | 724 | 729 | 3,111,800 |
| 2013/01/31 | 738 | 744 | 718 | 744 | 3,373,900 |
| 2013/01/30 | 740 | 748 | 732 | 738 | 2,053,200 |
| 2013/01/29 | 735 | 764 | 735 | 738 | 2,561,500 |
| 2013/01/28 | 749 | 752 | 737 | 741 | 1,808,100 |
| 2013/01/25 | 761 | 774 | 746 | 754 | 2,720,100 |
| 2013/01/24 | 754 | 755 | 725 | 753 | 2,317,900 |
| 2013/01/23 | 770 | 797 | 763 | 764 | 3,484,200 |
| 2013/01/22 | 798 | 807 | 760 | 768 | 3,904,700 |
| 2013/01/21 | 817 | 820 | 795 | 799 | 2,472,400 |
| 2013/01/18 | 824 | 838 | 815 | 821 | 3,922,000 |
| 2013/01/17 | 819 | 833 | 809 | 821 | 3,090,800 |
| 2013/01/16 | 831 | 838 | 810 | 816 | 2,287,200 |
| 2013/01/15 | 826 | 838 | 822 | 829 | 1,965,000 |
| 2013/01/11 | 835 | 849 | 817 | 826 | 2,749,000 |
| 2013/01/10 | 811 | 850 | 792 | 831 | 5,228,100 |
| 2013/01/09 | 808 | 821 | 791 | 816 | 2,555,000 |
| 2013/01/08 | 832 | 842 | 815 | 820 | 2,560,400 |
| 2013/01/07 | 865 | 865 | 826 | 831 | 2,434,200 |
| 2013/01/04 | 830 | 850 | 824 | 850 | 3,665,900 |