9506 東北電力(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-176626666606633,295,500663
2022-08-166626676576615,158,300661
2022-08-156486546466492,110,900649
2022-08-126506526426503,506,200650
2022-08-106406516386482,764,000648
2022-08-096456466386402,557,800640
2022-08-086216436206434,789,600643
2022-08-056106236106234,246,800623
2022-08-046396406166167,839,800616
2022-08-036476476296407,005,200640
2022-08-026636666466479,302,200647
2022-08-0167767766166313,781,200663
2022-07-297427427327372,003,500737
2022-07-287247477207414,546,900741
2022-07-277277307207201,937,400720
2022-07-267307337207221,936,600722
2022-07-257247317197192,176,700719
2022-07-227207217147182,649,900718
2022-07-217257287177243,044,800724
2022-07-207407407337351,699,400735
2022-07-197477477337361,540,200736
2022-07-157497517337482,307,800748
2022-07-147497497337341,858,600734
2022-07-137437507417491,491,100749
2022-07-127477497437452,130,800745
2022-07-117477487417461,699,800746
2022-07-087307437287411,981,600741
2022-07-077307417297331,742,600733
2022-07-067427457227282,398,800728
2022-07-057517517367452,037,100745
2022-07-047247537217503,896,400750
2022-07-017327337167203,437,800720
2022-06-307267347227272,860,600727
2022-06-297247287177252,574,800725
2022-06-287127257117253,475,900725
2022-06-277117217077172,506,200717
2022-06-247117177067063,028,900706
2022-06-237127167087083,152,000708
2022-06-227037167007122,592,000712
2022-06-217007046956992,326,700699
2022-06-207077076986992,445,100699
2022-06-177027136997114,175,700711
2022-06-167057117037061,422,300706
2022-06-157137177007013,378,900701
2022-06-147187227137131,895,900713
2022-06-137077237077232,936,200723
2022-06-107107127077093,080,400709
2022-06-097217217127122,290,400712
2022-06-087177247167232,079,100723
2022-06-077157207127191,626,900719
2022-06-067177187107121,740,400712
2022-06-037177187087172,718,700717
2022-06-027137257097182,914,700718
2022-06-017167207117152,424,500715
2022-05-317217257127135,778,100713
2022-05-307197307187213,443,600721
2022-05-277477517347382,385,700738
2022-05-267487557457512,138,000751
2022-05-257427527377501,884,500750
2022-05-247407407347391,254,200739
2022-05-237377417317391,886,600739
2022-05-207367387307321,967,600732
2022-05-197427437297402,187,800740
2022-05-187427547327491,935,300749
2022-05-177597627487481,949,200748
2022-05-167667667537602,577,300760
2022-05-137587697427683,276,700768
2022-05-127817827707712,471,900771
2022-05-117727767667752,906,800775
2022-05-107507787487754,363,000775
2022-05-097487597467483,075,600748
2022-05-067287487247463,450,500746
2022-05-027077287067272,779,400727
2022-04-287097226927224,702,700722
2022-04-277257277117123,123,400712
2022-04-267227327227262,267,800726
2022-04-257257287207211,806,200721
2022-04-227237287207282,171,500728
2022-04-217467497297292,151,200729
2022-04-207327437287412,162,900741
2022-04-197257307227301,766,800730
2022-04-187317327227251,646,000725
2022-04-157317357297321,341,800732
2022-04-147217367217341,367,300734
2022-04-137377397257252,160,600725
2022-04-127307377267332,317,100733
2022-04-117157327157323,240,400732
2022-04-087097127067072,047,900707
2022-04-077107137077121,993,100712
2022-04-067177237117111,881,800711
2022-04-057317327187191,962,800719
2022-04-047257317197281,444,300728
2022-04-017127237117222,141,700722
2022-03-317367377107123,722,300712
2022-03-307437457347412,269,200741
2022-03-297547627497582,315,600758
2022-03-287547597497531,918,000753
2022-03-257557587487502,065,700750
2022-03-247647687557601,855,100760
2022-03-237527667467643,015,700764
2022-03-227507557437502,762,600750
2022-03-187367497357455,620,600745
2022-03-177347467347442,649,000744
2022-03-167297407287382,398,800738
2022-03-157157247127241,750,500724
2022-03-147177177067081,966,400708
2022-03-117057117027092,733,800709
2022-03-107067187037132,865,800713
2022-03-097197227007004,506,100700
2022-03-087187297177232,687,600723
2022-03-077257337187233,448,500723
2022-03-047427447297314,477,700731
2022-03-037427457377422,921,000742
2022-03-027447487367423,458,700742
2022-03-017557617507612,737,600761
2022-02-287367477357473,027,100747
2022-02-257427437287313,336,700731
2022-02-247507527377432,907,200743
2022-02-227357507347503,410,200750
2022-02-217407407367391,301,200739
2022-02-187357447357391,860,600739
2022-02-177427457367392,510,700739
2022-02-167417477397442,841,700744
2022-02-157387427347372,557,200737
2022-02-147437457337452,516,900745
2022-02-107457497437452,471,300745
2022-02-097357487277463,427,500746
2022-02-087267407267403,175,900740
2022-02-077277317207253,703,000725
2022-02-047267347257264,529,600726
2022-02-037347407247275,102,100727
2022-02-027387397227326,345,400732
2022-02-0175776273574010,879,400740
2022-01-318188197978083,734,900808
2022-01-288278378248271,691,500827
2022-01-278268328198271,711,200827
2022-01-268328338248241,508,600824
2022-01-258168298128291,932,400829
2022-01-248238268198221,451,800822
2022-01-218118248078231,775,900823
2022-01-208098188098091,845,600809
2022-01-198078148078101,678,200810
2022-01-188218228128121,420,200812
2022-01-178168218158191,233,000819
2022-01-148108168078161,908,100816
2022-01-138158158088081,519,200808
2022-01-128118168098121,923,100812
2022-01-118098178068151,831,800815
2022-01-078108188088091,886,700809
2022-01-068188218108142,028,300814
2022-01-058278278128192,426,300819
2022-01-048228248178212,145,800821

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