9506 東北電力(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 832 | 835 | 820 | 823 | 2,194,800 | 823 |
2023-05-25 | 820 | 842 | 812 | 839 | 3,430,100 | 839 |
2023-05-24 | 800 | 839 | 799 | 828 | 7,801,200 | 828 |
2023-05-23 | 772 | 782 | 769 | 775 | 1,719,500 | 775 |
2023-05-22 | 765 | 775 | 763 | 768 | 1,730,900 | 768 |
2023-05-19 | 765 | 773 | 755 | 761 | 2,343,600 | 761 |
2023-05-18 | 795 | 796 | 767 | 768 | 3,008,100 | 768 |
2023-05-17 | 786 | 803 | 785 | 791 | 3,537,400 | 791 |
2023-05-16 | 754 | 785 | 750 | 779 | 3,798,900 | 779 |
2023-05-15 | 739 | 753 | 732 | 752 | 2,822,200 | 752 |
2023-05-12 | 721 | 729 | 719 | 728 | 1,525,700 | 728 |
2023-05-11 | 722 | 730 | 719 | 720 | 2,102,600 | 720 |
2023-05-10 | 739 | 739 | 723 | 726 | 2,025,500 | 726 |
2023-05-09 | 719 | 736 | 714 | 736 | 3,205,300 | 736 |
2023-05-08 | 721 | 730 | 718 | 721 | 1,998,900 | 721 |
2023-05-02 | 723 | 725 | 714 | 720 | 1,990,800 | 720 |
2023-05-01 | 713 | 735 | 712 | 723 | 3,617,800 | 723 |
2023-04-28 | 705 | 708 | 695 | 700 | 3,486,100 | 700 |
2023-04-27 | 702 | 707 | 697 | 706 | 1,571,500 | 706 |
2023-04-26 | 707 | 718 | 702 | 707 | 2,112,200 | 707 |
2023-04-25 | 703 | 716 | 703 | 707 | 1,293,800 | 707 |
2023-04-24 | 706 | 718 | 702 | 708 | 2,311,100 | 708 |
2023-04-21 | 687 | 703 | 684 | 702 | 1,868,100 | 702 |
2023-04-20 | 691 | 694 | 684 | 686 | 1,608,400 | 686 |
2023-04-19 | 687 | 689 | 682 | 689 | 1,119,100 | 689 |
2023-04-18 | 683 | 692 | 680 | 691 | 1,254,900 | 691 |
2023-04-17 | 686 | 686 | 673 | 679 | 1,198,600 | 679 |
2023-04-14 | 673 | 689 | 671 | 687 | 1,788,700 | 687 |
2023-04-13 | 677 | 677 | 670 | 673 | 1,223,300 | 673 |
2023-04-12 | 674 | 677 | 669 | 673 | 1,185,400 | 673 |
2023-04-11 | 670 | 677 | 668 | 675 | 1,053,100 | 675 |
2023-04-10 | 672 | 682 | 670 | 671 | 1,635,600 | 671 |
2023-04-07 | 676 | 677 | 663 | 663 | 1,428,100 | 663 |
2023-04-06 | 668 | 684 | 665 | 675 | 2,274,900 | 675 |
2023-04-05 | 680 | 680 | 661 | 662 | 1,817,800 | 662 |
2023-04-04 | 667 | 681 | 663 | 677 | 2,540,100 | 677 |
2023-04-03 | 663 | 668 | 659 | 665 | 1,562,800 | 665 |
2023-03-31 | 661 | 668 | 653 | 659 | 2,053,900 | 659 |
2023-03-30 | 650 | 661 | 648 | 656 | 1,623,000 | 656 |
2023-03-29 | 640 | 650 | 639 | 650 | 1,819,300 | 650 |
2023-03-28 | 635 | 641 | 626 | 638 | 2,358,400 | 638 |
2023-03-27 | 643 | 644 | 630 | 630 | 2,238,400 | 630 |
2023-03-24 | 628 | 640 | 628 | 637 | 2,361,400 | 637 |
2023-03-23 | 635 | 639 | 633 | 638 | 1,512,400 | 638 |
2023-03-22 | 643 | 643 | 631 | 638 | 2,142,500 | 638 |
2023-03-20 | 649 | 650 | 635 | 638 | 1,626,100 | 638 |
2023-03-17 | 663 | 672 | 650 | 650 | 3,115,800 | 650 |
2023-03-16 | 648 | 660 | 643 | 658 | 1,560,500 | 658 |
2023-03-15 | 660 | 664 | 657 | 660 | 1,324,200 | 660 |
2023-03-14 | 656 | 661 | 645 | 655 | 2,575,300 | 655 |
2023-03-13 | 671 | 675 | 660 | 664 | 1,958,400 | 664 |
2023-03-10 | 659 | 680 | 659 | 675 | 3,006,500 | 675 |
2023-03-09 | 654 | 670 | 653 | 667 | 2,347,400 | 667 |
2023-03-08 | 647 | 654 | 647 | 651 | 1,509,500 | 651 |
2023-03-07 | 640 | 653 | 638 | 649 | 2,206,400 | 649 |
2023-03-06 | 634 | 642 | 630 | 638 | 2,494,100 | 638 |
2023-03-03 | 626 | 629 | 618 | 624 | 2,797,300 | 624 |
2023-03-02 | 634 | 637 | 617 | 619 | 3,935,800 | 619 |
2023-03-01 | 647 | 655 | 636 | 639 | 2,121,100 | 639 |
2023-02-28 | 650 | 653 | 643 | 649 | 2,279,500 | 649 |
2023-02-27 | 650 | 660 | 643 | 656 | 3,818,200 | 656 |
2023-02-24 | 680 | 680 | 663 | 663 | 1,939,700 | 663 |
2023-02-22 | 684 | 687 | 673 | 678 | 1,987,100 | 678 |
2023-02-21 | 685 | 686 | 680 | 684 | 1,154,500 | 684 |
2023-02-20 | 669 | 686 | 666 | 683 | 1,982,400 | 683 |
2023-02-17 | 662 | 668 | 662 | 663 | 1,104,900 | 663 |
2023-02-16 | 660 | 666 | 659 | 666 | 1,956,300 | 666 |
2023-02-15 | 666 | 667 | 660 | 664 | 1,238,900 | 664 |
2023-02-14 | 675 | 675 | 665 | 668 | 1,427,900 | 668 |
2023-02-13 | 676 | 679 | 668 | 669 | 862,600 | 669 |
2023-02-10 | 664 | 672 | 664 | 669 | 1,367,100 | 669 |
2023-02-09 | 665 | 670 | 665 | 665 | 782,700 | 665 |
2023-02-08 | 667 | 673 | 663 | 671 | 1,258,900 | 671 |
2023-02-07 | 671 | 680 | 664 | 666 | 1,536,100 | 666 |
2023-02-06 | 660 | 669 | 657 | 664 | 1,335,500 | 664 |
2023-02-03 | 665 | 666 | 653 | 661 | 1,912,300 | 661 |
2023-02-02 | 649 | 674 | 646 | 671 | 4,616,800 | 671 |
2023-02-01 | 668 | 671 | 644 | 646 | 8,336,900 | 646 |
2023-01-31 | 687 | 710 | 686 | 698 | 4,747,700 | 698 |
2023-01-30 | 669 | 673 | 667 | 673 | 1,666,900 | 673 |
2023-01-27 | 663 | 669 | 660 | 667 | 1,611,800 | 667 |
2023-01-26 | 669 | 673 | 655 | 660 | 1,647,200 | 660 |
2023-01-25 | 661 | 675 | 657 | 662 | 2,118,800 | 662 |
2023-01-24 | 661 | 663 | 652 | 657 | 2,446,500 | 657 |
2023-01-23 | 664 | 666 | 659 | 660 | 1,436,000 | 660 |
2023-01-20 | 660 | 661 | 651 | 661 | 1,365,100 | 661 |
2023-01-19 | 656 | 661 | 655 | 656 | 772,300 | 656 |
2023-01-18 | 659 | 664 | 654 | 661 | 1,205,800 | 661 |
2023-01-17 | 660 | 661 | 650 | 655 | 896,200 | 655 |
2023-01-16 | 659 | 665 | 656 | 659 | 910,600 | 659 |
2023-01-13 | 657 | 670 | 657 | 664 | 1,415,900 | 664 |
2023-01-12 | 660 | 661 | 648 | 656 | 2,763,500 | 656 |
2023-01-11 | 668 | 673 | 662 | 662 | 1,289,400 | 662 |
2023-01-10 | 679 | 682 | 662 | 662 | 2,682,100 | 662 |
2023-01-06 | 690 | 694 | 677 | 686 | 1,616,700 | 686 |
2023-01-05 | 689 | 696 | 687 | 694 | 1,511,500 | 694 |
2023-01-04 | 695 | 705 | 687 | 687 | 1,929,200 | 687 |
分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株