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