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 |
---|---|---|---|---|---|
2016/12/30 | 1,482 | 1,485 | 1,475 | 1,477 | 1,091,200 |
2016/12/29 | 1,492 | 1,502 | 1,478 | 1,483 | 1,426,000 |
2016/12/28 | 1,500 | 1,512 | 1,492 | 1,502 | 804,600 |
2016/12/27 | 1,508 | 1,518 | 1,499 | 1,506 | 860,800 |
2016/12/26 | 1,520 | 1,523 | 1,511 | 1,514 | 857,400 |
2016/12/22 | 1,530 | 1,533 | 1,505 | 1,512 | 1,927,100 |
2016/12/21 | 1,536 | 1,553 | 1,526 | 1,530 | 1,434,400 |
2016/12/20 | 1,546 | 1,559 | 1,541 | 1,550 | 1,264,600 |
2016/12/19 | 1,549 | 1,556 | 1,537 | 1,556 | 1,163,900 |
2016/12/16 | 1,550 | 1,563 | 1,530 | 1,541 | 1,290,400 |
2016/12/15 | 1,517 | 1,540 | 1,503 | 1,539 | 1,883,400 |
2016/12/14 | 1,541 | 1,552 | 1,523 | 1,530 | 2,161,000 |
2016/12/13 | 1,505 | 1,530 | 1,504 | 1,530 | 2,161,900 |
2016/12/12 | 1,492 | 1,509 | 1,477 | 1,503 | 1,918,700 |
2016/12/09 | 1,470 | 1,484 | 1,451 | 1,481 | 2,267,200 |
2016/12/08 | 1,418 | 1,482 | 1,418 | 1,480 | 4,259,800 |
2016/12/07 | 1,380 | 1,420 | 1,369 | 1,418 | 2,654,900 |
2016/12/06 | 1,327 | 1,367 | 1,322 | 1,366 | 2,998,500 |
2016/12/05 | 1,328 | 1,330 | 1,305 | 1,313 | 1,299,800 |
2016/12/02 | 1,330 | 1,342 | 1,328 | 1,328 | 1,788,800 |
2016/12/01 | 1,341 | 1,341 | 1,320 | 1,327 | 1,635,100 |
2016/11/30 | 1,325 | 1,345 | 1,325 | 1,333 | 2,690,000 |
2016/11/29 | 1,308 | 1,319 | 1,306 | 1,317 | 1,106,000 |
2016/11/28 | 1,299 | 1,325 | 1,296 | 1,318 | 1,384,000 |
2016/11/25 | 1,290 | 1,299 | 1,285 | 1,296 | 976,200 |
2016/11/24 | 1,281 | 1,289 | 1,273 | 1,289 | 1,268,700 |
2016/11/22 | 1,271 | 1,277 | 1,264 | 1,271 | 1,496,200 |
2016/11/21 | 1,265 | 1,274 | 1,264 | 1,267 | 1,287,100 |
2016/11/18 | 1,267 | 1,273 | 1,255 | 1,258 | 1,262,600 |
2016/11/17 | 1,254 | 1,266 | 1,249 | 1,261 | 1,627,500 |
2016/11/16 | 1,249 | 1,258 | 1,239 | 1,255 | 1,784,400 |
2016/11/15 | 1,248 | 1,251 | 1,225 | 1,238 | 1,779,600 |
2016/11/14 | 1,252 | 1,259 | 1,242 | 1,244 | 1,774,600 |
2016/11/11 | 1,266 | 1,267 | 1,241 | 1,248 | 1,718,900 |
2016/11/10 | 1,278 | 1,287 | 1,246 | 1,266 | 2,504,700 |
2016/11/09 | 1,269 | 1,285 | 1,214 | 1,230 | 2,178,300 |
2016/11/08 | 1,255 | 1,264 | 1,249 | 1,256 | 1,133,600 |
2016/11/07 | 1,260 | 1,263 | 1,247 | 1,249 | 978,700 |
2016/11/04 | 1,255 | 1,261 | 1,240 | 1,247 | 1,778,900 |
2016/11/02 | 1,268 | 1,274 | 1,256 | 1,264 | 1,736,600 |
2016/11/01 | 1,276 | 1,289 | 1,268 | 1,281 | 1,906,900 |
2016/10/31 | 1,282 | 1,286 | 1,269 | 1,285 | 1,515,400 |
2016/10/28 | 1,318 | 1,323 | 1,291 | 1,295 | 1,798,900 |
2016/10/27 | 1,315 | 1,318 | 1,302 | 1,309 | 836,000 |
2016/10/26 | 1,305 | 1,315 | 1,294 | 1,312 | 1,023,100 |
2016/10/25 | 1,281 | 1,304 | 1,281 | 1,300 | 1,137,000 |
2016/10/24 | 1,279 | 1,291 | 1,278 | 1,280 | 671,700 |
2016/10/21 | 1,290 | 1,294 | 1,279 | 1,282 | 871,900 |
2016/10/20 | 1,273 | 1,282 | 1,267 | 1,282 | 1,287,200 |
2016/10/19 | 1,266 | 1,274 | 1,263 | 1,269 | 1,085,300 |
2016/10/18 | 1,256 | 1,279 | 1,256 | 1,265 | 1,235,800 |
2016/10/17 | 1,258 | 1,269 | 1,255 | 1,262 | 1,449,700 |
2016/10/14 | 1,267 | 1,276 | 1,262 | 1,273 | 925,300 |
2016/10/13 | 1,273 | 1,283 | 1,258 | 1,266 | 1,099,200 |
2016/10/12 | 1,273 | 1,285 | 1,260 | 1,264 | 1,680,600 |
2016/10/11 | 1,288 | 1,297 | 1,282 | 1,287 | 864,200 |
2016/10/07 | 1,290 | 1,295 | 1,268 | 1,279 | 1,454,800 |
2016/10/06 | 1,295 | 1,301 | 1,290 | 1,294 | 997,500 |
2016/10/05 | 1,308 | 1,317 | 1,288 | 1,292 | 1,413,700 |
2016/10/04 | 1,314 | 1,319 | 1,302 | 1,308 | 1,002,500 |
2016/10/03 | 1,315 | 1,322 | 1,307 | 1,313 | 952,000 |
2016/09/30 | 1,331 | 1,331 | 1,307 | 1,315 | 1,515,300 |
2016/09/29 | 1,369 | 1,369 | 1,355 | 1,355 | 863,700 |
2016/09/28 | 1,376 | 1,382 | 1,344 | 1,363 | 1,433,500 |
2016/09/27 | 1,354 | 1,401 | 1,346 | 1,401 | 1,718,100 |
2016/09/26 | 1,373 | 1,387 | 1,362 | 1,367 | 987,400 |
2016/09/23 | 1,389 | 1,394 | 1,365 | 1,380 | 1,800,200 |
2016/09/21 | 1,377 | 1,403 | 1,362 | 1,402 | 1,433,200 |
2016/09/20 | 1,353 | 1,379 | 1,341 | 1,374 | 1,938,800 |
2016/09/16 | 1,321 | 1,337 | 1,318 | 1,336 | 1,187,800 |
2016/09/15 | 1,314 | 1,318 | 1,289 | 1,308 | 1,315,200 |
2016/09/14 | 1,328 | 1,343 | 1,321 | 1,335 | 1,060,000 |
2016/09/13 | 1,359 | 1,362 | 1,332 | 1,337 | 962,000 |
2016/09/12 | 1,332 | 1,351 | 1,324 | 1,350 | 1,183,000 |
2016/09/09 | 1,354 | 1,357 | 1,341 | 1,349 | 1,352,500 |
2016/09/08 | 1,352 | 1,365 | 1,345 | 1,364 | 1,630,000 |
2016/09/07 | 1,328 | 1,360 | 1,326 | 1,357 | 2,189,400 |
2016/09/06 | 1,323 | 1,329 | 1,311 | 1,326 | 1,036,500 |
2016/09/05 | 1,318 | 1,340 | 1,311 | 1,327 | 1,045,700 |
2016/09/02 | 1,283 | 1,309 | 1,282 | 1,305 | 2,383,300 |
2016/09/01 | 1,304 | 1,306 | 1,284 | 1,289 | 1,426,900 |
2016/08/31 | 1,278 | 1,300 | 1,264 | 1,297 | 2,465,200 |
2016/08/30 | 1,281 | 1,285 | 1,257 | 1,258 | 5,657,200 |
2016/08/29 | 1,273 | 1,281 | 1,254 | 1,274 | 1,742,400 |
2016/08/26 | 1,273 | 1,275 | 1,257 | 1,258 | 1,426,200 |
2016/08/25 | 1,260 | 1,274 | 1,249 | 1,269 | 1,148,100 |
2016/08/24 | 1,255 | 1,274 | 1,246 | 1,262 | 1,235,400 |
2016/08/23 | 1,218 | 1,252 | 1,213 | 1,245 | 1,421,900 |
2016/08/22 | 1,204 | 1,225 | 1,204 | 1,225 | 1,125,300 |
2016/08/19 | 1,206 | 1,207 | 1,191 | 1,204 | 1,404,200 |
2016/08/18 | 1,234 | 1,236 | 1,200 | 1,200 | 1,698,300 |
2016/08/17 | 1,201 | 1,223 | 1,201 | 1,220 | 1,576,400 |
2016/08/16 | 1,226 | 1,233 | 1,205 | 1,205 | 1,283,500 |
2016/08/15 | 1,222 | 1,237 | 1,222 | 1,228 | 903,600 |
2016/08/12 | 1,233 | 1,247 | 1,216 | 1,244 | 1,495,700 |
2016/08/10 | 1,235 | 1,240 | 1,211 | 1,218 | 1,166,800 |
2016/08/09 | 1,218 | 1,238 | 1,211 | 1,234 | 1,017,600 |
2016/08/08 | 1,247 | 1,247 | 1,220 | 1,229 | 2,372,700 |
2016/08/05 | 1,257 | 1,270 | 1,236 | 1,246 | 2,040,900 |
2016/08/04 | 1,267 | 1,295 | 1,260 | 1,269 | 1,924,100 |
2016/08/03 | 1,271 | 1,277 | 1,254 | 1,259 | 1,405,200 |
2016/08/02 | 1,303 | 1,318 | 1,284 | 1,285 | 1,664,500 |
2016/08/01 | 1,321 | 1,332 | 1,308 | 1,330 | 1,489,800 |
2016/07/29 | 1,316 | 1,331 | 1,287 | 1,322 | 2,502,800 |
2016/07/28 | 1,311 | 1,311 | 1,279 | 1,296 | 1,373,100 |
2016/07/27 | 1,321 | 1,330 | 1,291 | 1,300 | 1,609,700 |
2016/07/26 | 1,333 | 1,336 | 1,298 | 1,303 | 1,136,500 |
2016/07/25 | 1,328 | 1,341 | 1,320 | 1,327 | 815,500 |
2016/07/22 | 1,319 | 1,333 | 1,311 | 1,321 | 722,100 |
2016/07/21 | 1,330 | 1,330 | 1,315 | 1,327 | 761,300 |
2016/07/20 | 1,310 | 1,329 | 1,310 | 1,325 | 1,075,800 |
2016/07/19 | 1,305 | 1,313 | 1,281 | 1,311 | 1,235,100 |
2016/07/15 | 1,312 | 1,318 | 1,301 | 1,306 | 1,061,700 |
2016/07/14 | 1,295 | 1,309 | 1,285 | 1,304 | 992,300 |
2016/07/13 | 1,304 | 1,304 | 1,277 | 1,287 | 1,392,600 |
2016/07/12 | 1,312 | 1,316 | 1,282 | 1,283 | 1,107,600 |
2016/07/11 | 1,293 | 1,303 | 1,276 | 1,291 | 1,312,000 |
2016/07/08 | 1,279 | 1,298 | 1,265 | 1,266 | 1,184,900 |
2016/07/07 | 1,278 | 1,298 | 1,277 | 1,291 | 961,400 |
2016/07/06 | 1,289 | 1,295 | 1,265 | 1,290 | 1,750,600 |
2016/07/05 | 1,305 | 1,315 | 1,293 | 1,312 | 850,900 |
2016/07/04 | 1,292 | 1,312 | 1,286 | 1,312 | 720,000 |
2016/07/01 | 1,298 | 1,314 | 1,280 | 1,303 | 1,767,900 |
2016/06/30 | 1,304 | 1,304 | 1,278 | 1,287 | 1,900,600 |
2016/06/29 | 1,290 | 1,302 | 1,270 | 1,297 | 1,190,900 |
2016/06/28 | 1,245 | 1,283 | 1,232 | 1,273 | 1,300,500 |
2016/06/27 | 1,238 | 1,267 | 1,225 | 1,264 | 1,627,700 |
2016/06/24 | 1,300 | 1,305 | 1,202 | 1,214 | 2,373,200 |
2016/06/23 | 1,288 | 1,299 | 1,283 | 1,289 | 1,431,500 |
2016/06/22 | 1,301 | 1,302 | 1,283 | 1,288 | 1,303,100 |
2016/06/21 | 1,330 | 1,334 | 1,293 | 1,313 | 1,972,100 |
2016/06/20 | 1,335 | 1,337 | 1,311 | 1,316 | 1,928,800 |
2016/06/17 | 1,330 | 1,343 | 1,323 | 1,328 | 1,971,800 |
2016/06/16 | 1,354 | 1,370 | 1,327 | 1,332 | 1,149,500 |
2016/06/15 | 1,374 | 1,374 | 1,342 | 1,354 | 1,303,300 |
2016/06/14 | 1,373 | 1,386 | 1,361 | 1,375 | 1,313,300 |
2016/06/13 | 1,397 | 1,397 | 1,365 | 1,368 | 1,325,900 |
2016/06/10 | 1,422 | 1,422 | 1,393 | 1,415 | 1,629,700 |
2016/06/09 | 1,386 | 1,419 | 1,386 | 1,410 | 1,820,200 |
2016/06/08 | 1,379 | 1,404 | 1,367 | 1,402 | 1,896,100 |
2016/06/07 | 1,362 | 1,370 | 1,344 | 1,365 | 1,500,600 |
2016/06/06 | 1,350 | 1,362 | 1,337 | 1,362 | 1,347,200 |
2016/06/03 | 1,382 | 1,384 | 1,351 | 1,357 | 1,947,500 |
2016/06/02 | 1,412 | 1,415 | 1,385 | 1,392 | 1,483,100 |
2016/06/01 | 1,424 | 1,424 | 1,402 | 1,413 | 1,330,600 |
2016/05/31 | 1,410 | 1,438 | 1,410 | 1,430 | 2,504,600 |
2016/05/30 | 1,424 | 1,425 | 1,404 | 1,421 | 1,138,800 |
2016/05/27 | 1,407 | 1,419 | 1,398 | 1,414 | 1,470,100 |
2016/05/26 | 1,407 | 1,407 | 1,390 | 1,402 | 1,267,400 |
2016/05/25 | 1,393 | 1,407 | 1,389 | 1,398 | 1,336,200 |
2016/05/24 | 1,381 | 1,390 | 1,373 | 1,382 | 1,385,100 |
2016/05/23 | 1,396 | 1,403 | 1,369 | 1,381 | 1,582,000 |
2016/05/20 | 1,409 | 1,415 | 1,397 | 1,408 | 1,011,000 |
2016/05/19 | 1,435 | 1,435 | 1,394 | 1,401 | 1,764,000 |
2016/05/18 | 1,420 | 1,436 | 1,403 | 1,427 | 1,784,700 |
2016/05/17 | 1,411 | 1,437 | 1,394 | 1,437 | 1,433,700 |
2016/05/16 | 1,424 | 1,443 | 1,412 | 1,414 | 882,100 |
2016/05/13 | 1,439 | 1,459 | 1,422 | 1,425 | 1,168,700 |
2016/05/12 | 1,407 | 1,440 | 1,404 | 1,438 | 1,092,500 |
2016/05/11 | 1,411 | 1,428 | 1,402 | 1,419 | 1,579,500 |
2016/05/10 | 1,374 | 1,408 | 1,360 | 1,406 | 1,529,200 |
2016/05/09 | 1,390 | 1,395 | 1,376 | 1,383 | 1,421,700 |
2016/05/06 | 1,389 | 1,410 | 1,372 | 1,376 | 2,097,300 |
2016/05/02 | 1,371 | 1,391 | 1,369 | 1,391 | 2,222,700 |
2016/04/28 | 1,451 | 1,472 | 1,406 | 1,408 | 3,042,600 |
2016/04/27 | 1,409 | 1,457 | 1,403 | 1,442 | 4,207,300 |
2016/04/26 | 1,395 | 1,414 | 1,368 | 1,377 | 1,672,300 |
2016/04/25 | 1,384 | 1,395 | 1,371 | 1,391 | 2,066,900 |
2016/04/22 | 1,373 | 1,386 | 1,368 | 1,384 | 1,581,600 |
2016/04/21 | 1,396 | 1,399 | 1,375 | 1,393 | 2,040,700 |
2016/04/20 | 1,385 | 1,404 | 1,370 | 1,380 | 1,526,400 |
2016/04/19 | 1,388 | 1,404 | 1,368 | 1,373 | 1,579,300 |
2016/04/18 | 1,360 | 1,376 | 1,352 | 1,357 | 1,510,600 |
2016/04/15 | 1,370 | 1,404 | 1,368 | 1,398 | 1,252,200 |
2016/04/14 | 1,380 | 1,400 | 1,346 | 1,400 | 2,279,400 |
2016/04/13 | 1,362 | 1,379 | 1,355 | 1,359 | 1,481,200 |
2016/04/12 | 1,358 | 1,381 | 1,351 | 1,352 | 1,419,900 |
2016/04/11 | 1,349 | 1,366 | 1,340 | 1,356 | 849,200 |
2016/04/08 | 1,343 | 1,385 | 1,324 | 1,365 | 1,569,600 |
2016/04/07 | 1,362 | 1,380 | 1,351 | 1,365 | 1,097,800 |
2016/04/06 | 1,350 | 1,391 | 1,324 | 1,378 | 3,418,200 |
2016/04/05 | 1,378 | 1,383 | 1,350 | 1,353 | 1,784,000 |
2016/04/04 | 1,404 | 1,430 | 1,384 | 1,391 | 1,650,600 |
2016/04/01 | 1,443 | 1,443 | 1,389 | 1,393 | 2,452,000 |
2016/03/31 | 1,457 | 1,469 | 1,441 | 1,452 | 1,917,100 |
2016/03/30 | 1,480 | 1,484 | 1,456 | 1,458 | 879,500 |
2016/03/29 | 1,464 | 1,485 | 1,464 | 1,476 | 902,400 |
2016/03/28 | 1,460 | 1,486 | 1,456 | 1,479 | 1,675,800 |
2016/03/25 | 1,432 | 1,454 | 1,429 | 1,453 | 947,900 |
2016/03/24 | 1,436 | 1,443 | 1,425 | 1,425 | 879,700 |
2016/03/23 | 1,437 | 1,439 | 1,413 | 1,429 | 1,467,100 |
2016/03/22 | 1,429 | 1,449 | 1,416 | 1,436 | 1,794,400 |
2016/03/18 | 1,425 | 1,436 | 1,387 | 1,395 | 2,123,400 |
2016/03/17 | 1,443 | 1,454 | 1,407 | 1,419 | 1,360,700 |
2016/03/16 | 1,451 | 1,460 | 1,432 | 1,432 | 1,421,600 |
2016/03/15 | 1,463 | 1,484 | 1,453 | 1,469 | 1,260,300 |
2016/03/14 | 1,453 | 1,462 | 1,439 | 1,460 | 1,215,400 |
2016/03/11 | 1,417 | 1,449 | 1,415 | 1,440 | 1,787,300 |
2016/03/10 | 1,452 | 1,465 | 1,405 | 1,432 | 3,258,500 |
2016/03/09 | 1,473 | 1,492 | 1,460 | 1,465 | 1,058,700 |
2016/03/08 | 1,497 | 1,500 | 1,464 | 1,481 | 1,994,700 |
2016/03/07 | 1,539 | 1,542 | 1,502 | 1,514 | 1,268,200 |
2016/03/04 | 1,539 | 1,552 | 1,514 | 1,550 | 1,230,300 |
2016/03/03 | 1,500 | 1,540 | 1,497 | 1,539 | 2,038,800 |
2016/03/02 | 1,498 | 1,505 | 1,470 | 1,502 | 1,821,600 |
2016/03/01 | 1,438 | 1,477 | 1,433 | 1,470 | 1,688,900 |
2016/02/29 | 1,509 | 1,509 | 1,442 | 1,442 | 2,061,200 |
2016/02/26 | 1,498 | 1,508 | 1,487 | 1,497 | 1,293,600 |
2016/02/25 | 1,447 | 1,495 | 1,444 | 1,489 | 1,792,800 |
2016/02/24 | 1,428 | 1,446 | 1,406 | 1,439 | 1,702,800 |
2016/02/23 | 1,462 | 1,469 | 1,437 | 1,440 | 1,176,200 |
2016/02/22 | 1,462 | 1,478 | 1,427 | 1,458 | 1,693,600 |
2016/02/19 | 1,463 | 1,495 | 1,434 | 1,461 | 1,835,700 |
2016/02/18 | 1,502 | 1,511 | 1,466 | 1,476 | 1,852,100 |
2016/02/17 | 1,477 | 1,507 | 1,435 | 1,464 | 1,854,500 |
2016/02/16 | 1,497 | 1,499 | 1,471 | 1,477 | 1,526,500 |
2016/02/15 | 1,471 | 1,523 | 1,450 | 1,516 | 2,184,400 |
2016/02/12 | 1,433 | 1,469 | 1,412 | 1,424 | 2,817,000 |
2016/02/10 | 1,506 | 1,514 | 1,425 | 1,445 | 2,673,200 |
2016/02/09 | 1,501 | 1,519 | 1,482 | 1,503 | 1,950,300 |
2016/02/08 | 1,504 | 1,556 | 1,502 | 1,552 | 1,355,600 |
2016/02/05 | 1,513 | 1,523 | 1,498 | 1,512 | 1,351,000 |
2016/02/04 | 1,536 | 1,558 | 1,524 | 1,542 | 1,469,000 |
2016/02/03 | 1,569 | 1,577 | 1,519 | 1,544 | 1,594,100 |
2016/02/02 | 1,535 | 1,582 | 1,533 | 1,582 | 2,285,000 |
2016/02/01 | 1,518 | 1,558 | 1,512 | 1,558 | 3,051,200 |
2016/01/29 | 1,445 | 1,505 | 1,432 | 1,498 | 4,654,200 |
2016/01/28 | 1,410 | 1,420 | 1,391 | 1,395 | 1,362,900 |
2016/01/27 | 1,387 | 1,422 | 1,384 | 1,417 | 1,406,100 |
2016/01/26 | 1,393 | 1,397 | 1,363 | 1,367 | 1,893,100 |
2016/01/25 | 1,417 | 1,420 | 1,392 | 1,409 | 1,646,200 |
2016/01/22 | 1,360 | 1,400 | 1,349 | 1,396 | 2,247,500 |
2016/01/21 | 1,407 | 1,420 | 1,330 | 1,330 | 3,553,600 |
2016/01/20 | 1,495 | 1,495 | 1,405 | 1,409 | 2,578,200 |
2016/01/19 | 1,482 | 1,517 | 1,476 | 1,488 | 1,915,300 |
2016/01/18 | 1,482 | 1,495 | 1,468 | 1,492 | 1,733,400 |
2016/01/15 | 1,515 | 1,519 | 1,495 | 1,512 | 3,467,700 |
2016/01/14 | 1,476 | 1,491 | 1,447 | 1,476 | 1,763,400 |
2016/01/13 | 1,489 | 1,517 | 1,475 | 1,510 | 2,766,000 |
2016/01/12 | 1,467 | 1,508 | 1,465 | 1,465 | 3,437,600 |
2016/01/08 | 1,513 | 1,513 | 1,470 | 1,471 | 2,575,900 |
2016/01/07 | 1,498 | 1,517 | 1,488 | 1,502 | 2,728,800 |
2016/01/06 | 1,513 | 1,530 | 1,485 | 1,497 | 1,916,500 |
2016/01/05 | 1,470 | 1,510 | 1,469 | 1,504 | 2,167,700 |
2016/01/04 | 1,500 | 1,507 | 1,476 | 1,480 | 1,141,800 |