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
2023-05-268328358208232,194,800823
2023-05-258208428128393,430,100839
2023-05-248008397998287,801,200828
2023-05-237727827697751,719,500775
2023-05-227657757637681,730,900768
2023-05-197657737557612,343,600761
2023-05-187957967677683,008,100768
2023-05-177868037857913,537,400791
2023-05-167547857507793,798,900779
2023-05-157397537327522,822,200752
2023-05-127217297197281,525,700728
2023-05-117227307197202,102,600720
2023-05-107397397237262,025,500726
2023-05-097197367147363,205,300736
2023-05-087217307187211,998,900721
2023-05-027237257147201,990,800720
2023-05-017137357127233,617,800723
2023-04-287057086957003,486,100700
2023-04-277027076977061,571,500706
2023-04-267077187027072,112,200707
2023-04-257037167037071,293,800707
2023-04-247067187027082,311,100708
2023-04-216877036847021,868,100702
2023-04-206916946846861,608,400686
2023-04-196876896826891,119,100689
2023-04-186836926806911,254,900691
2023-04-176866866736791,198,600679
2023-04-146736896716871,788,700687
2023-04-136776776706731,223,300673
2023-04-126746776696731,185,400673
2023-04-116706776686751,053,100675
2023-04-106726826706711,635,600671
2023-04-076766776636631,428,100663
2023-04-066686846656752,274,900675
2023-04-056806806616621,817,800662
2023-04-046676816636772,540,100677
2023-04-036636686596651,562,800665
2023-03-316616686536592,053,900659
2023-03-306506616486561,623,000656
2023-03-296406506396501,819,300650
2023-03-286356416266382,358,400638
2023-03-276436446306302,238,400630
2023-03-246286406286372,361,400637
2023-03-236356396336381,512,400638
2023-03-226436436316382,142,500638
2023-03-206496506356381,626,100638
2023-03-176636726506503,115,800650
2023-03-166486606436581,560,500658
2023-03-156606646576601,324,200660
2023-03-146566616456552,575,300655
2023-03-136716756606641,958,400664
2023-03-106596806596753,006,500675
2023-03-096546706536672,347,400667
2023-03-086476546476511,509,500651
2023-03-076406536386492,206,400649
2023-03-066346426306382,494,100638
2023-03-036266296186242,797,300624
2023-03-026346376176193,935,800619
2023-03-016476556366392,121,100639
2023-02-286506536436492,279,500649
2023-02-276506606436563,818,200656
2023-02-246806806636631,939,700663
2023-02-226846876736781,987,100678
2023-02-216856866806841,154,500684
2023-02-206696866666831,982,400683
2023-02-176626686626631,104,900663
2023-02-166606666596661,956,300666
2023-02-156666676606641,238,900664
2023-02-146756756656681,427,900668
2023-02-13676679668669862,600669
2023-02-106646726646691,367,100669
2023-02-09665670665665782,700665
2023-02-086676736636711,258,900671
2023-02-076716806646661,536,100666
2023-02-066606696576641,335,500664
2023-02-036656666536611,912,300661
2023-02-026496746466714,616,800671
2023-02-016686716446468,336,900646
2023-01-316877106866984,747,700698
2023-01-306696736676731,666,900673
2023-01-276636696606671,611,800667
2023-01-266696736556601,647,200660
2023-01-256616756576622,118,800662
2023-01-246616636526572,446,500657
2023-01-236646666596601,436,000660
2023-01-206606616516611,365,100661
2023-01-19656661655656772,300656
2023-01-186596646546611,205,800661
2023-01-17660661650655896,200655
2023-01-16659665656659910,600659
2023-01-136576706576641,415,900664
2023-01-126606616486562,763,500656
2023-01-116686736626621,289,400662
2023-01-106796826626622,682,100662
2023-01-066906946776861,616,700686
2023-01-056896966876941,511,500694
2023-01-046957056876871,929,200687

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