1. HOME >
  2. 株価時系列 >
  3. 9506 >
  4. 2016年

9506 東北電力(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4821,4851,4751,4771,091,2001,477
2016-12-291,4921,5021,4781,4831,426,0001,483
2016-12-281,5001,5121,4921,502804,6001,502
2016-12-271,5081,5181,4991,506860,8001,506
2016-12-261,5201,5231,5111,514857,4001,514
2016-12-221,5301,5331,5051,5121,927,1001,512
2016-12-211,5361,5531,5261,5301,434,4001,530
2016-12-201,5461,5591,5411,5501,264,6001,550
2016-12-191,5491,5561,5371,5561,163,9001,556
2016-12-161,5501,5631,5301,5411,290,4001,541
2016-12-151,5171,5401,5031,5391,883,4001,539
2016-12-141,5411,5521,5231,5302,161,0001,530
2016-12-131,5051,5301,5041,5302,161,9001,530
2016-12-121,4921,5091,4771,5031,918,7001,503
2016-12-091,4701,4841,4511,4812,267,2001,481
2016-12-081,4181,4821,4181,4804,259,8001,480
2016-12-071,3801,4201,3691,4182,654,9001,418
2016-12-061,3271,3671,3221,3662,998,5001,366
2016-12-051,3281,3301,3051,3131,299,8001,313
2016-12-021,3301,3421,3281,3281,788,8001,328
2016-12-011,3411,3411,3201,3271,635,1001,327
2016-11-301,3251,3451,3251,3332,690,0001,333
2016-11-291,3081,3191,3061,3171,106,0001,317
2016-11-281,2991,3251,2961,3181,384,0001,318
2016-11-251,2901,2991,2851,296976,2001,296
2016-11-241,2811,2891,2731,2891,268,7001,289
2016-11-221,2711,2771,2641,2711,496,2001,271
2016-11-211,2651,2741,2641,2671,287,1001,267
2016-11-181,2671,2731,2551,2581,262,6001,258
2016-11-171,2541,2661,2491,2611,627,5001,261
2016-11-161,2491,2581,2391,2551,784,4001,255
2016-11-151,2481,2511,2251,2381,779,6001,238
2016-11-141,2521,2591,2421,2441,774,6001,244
2016-11-111,2661,2671,2411,2481,718,9001,248
2016-11-101,2781,2871,2461,2662,504,7001,266
2016-11-091,2691,2851,2141,2302,178,3001,230
2016-11-081,2551,2641,2491,2561,133,6001,256
2016-11-071,2601,2631,2471,249978,7001,249
2016-11-041,2551,2611,2401,2471,778,9001,247
2016-11-021,2681,2741,2561,2641,736,6001,264
2016-11-011,2761,2891,2681,2811,906,9001,281
2016-10-311,2821,2861,2691,2851,515,4001,285
2016-10-281,3181,3231,2911,2951,798,9001,295
2016-10-271,3151,3181,3021,309836,0001,309
2016-10-261,3051,3151,2941,3121,023,1001,312
2016-10-251,2811,3041,2811,3001,137,0001,300
2016-10-241,2791,2911,2781,280671,7001,280
2016-10-211,2901,2941,2791,282871,9001,282
2016-10-201,2731,2821,2671,2821,287,2001,282
2016-10-191,2661,2741,2631,2691,085,3001,269
2016-10-171,2581,2691,2551,2621,449,7001,262
2016-10-131,2731,2831,2581,2661,099,2001,266
2016-10-121,2731,2851,2601,2641,680,6001,264
2016-10-111,2881,2971,2821,287864,2001,287
2016-10-071,2901,2951,2681,2791,454,8001,279
2016-10-061,2951,3011,2901,294997,5001,294
2016-10-051,3081,3171,2881,2921,413,7001,292
2016-10-041,3141,3191,3021,3081,002,5001,308
2016-10-031,3151,3221,3071,313952,0001,313
2016-09-301,3311,3311,3071,3151,515,3001,315
2016-09-291,3691,3691,3551,355863,7001,355
2016-09-281,3761,3821,3441,3631,433,5001,363
2016-09-271,3541,4011,3461,4011,718,1001,401
2016-09-261,3731,3871,3621,367987,4001,367
2016-09-231,3891,3941,3651,3801,800,2001,380
2016-09-211,3771,4031,3621,4021,433,2001,402
2016-09-201,3531,3791,3411,3741,938,8001,374
2016-09-161,3211,3371,3181,3361,187,8001,336
2016-09-151,3141,3181,2891,3081,315,2001,308
2016-09-141,3281,3431,3211,3351,060,0001,335
2016-09-131,3591,3621,3321,337962,0001,337
2016-09-121,3321,3511,3241,3501,183,0001,350
2016-09-091,3541,3571,3411,3491,352,5001,349
2016-09-081,3521,3651,3451,3641,630,0001,364
2016-09-071,3281,3601,3261,3572,189,4001,357
2016-09-061,3231,3291,3111,3261,036,5001,326
2016-09-051,3181,3401,3111,3271,045,7001,327
2016-09-021,2831,3091,2821,3052,383,3001,305
2016-09-011,3041,3061,2841,2891,426,9001,289
2016-08-311,2781,3001,2641,2972,465,2001,297
2016-08-301,2811,2851,2571,2585,657,2001,258
2016-08-291,2731,2811,2541,2741,742,4001,274
2016-08-261,2731,2751,2571,2581,426,2001,258
2016-08-251,2601,2741,2491,2691,148,1001,269
2016-08-241,2551,2741,2461,2621,235,4001,262
2016-08-231,2181,2521,2131,2451,421,9001,245
2016-08-221,2041,2251,2041,2251,125,3001,225
2016-08-191,2061,2071,1911,2041,404,2001,204
2016-08-181,2341,2361,2001,2001,698,3001,200
2016-08-171,2011,2231,2011,2201,576,4001,220
2016-08-161,2261,2331,2051,2051,283,5001,205
2016-08-151,2221,2371,2221,228903,6001,228
2016-08-121,2331,2471,2161,2441,495,7001,244
2016-08-101,2351,2401,2111,2181,166,8001,218
2016-08-091,2181,2381,2111,2341,017,6001,234
2016-08-081,2471,2471,2201,2292,372,7001,229
2016-08-051,2571,2701,2361,2462,040,9001,246
2016-08-041,2671,2951,2601,2691,924,1001,269
2016-08-031,2711,2771,2541,2591,405,2001,259
2016-08-021,3031,3181,2841,2851,664,5001,285
2016-08-011,3211,3321,3081,3301,489,8001,330
2016-07-291,3161,3311,2871,3222,502,8001,322
2016-07-281,3111,3111,2791,2961,373,1001,296
2016-07-271,3211,3301,2911,3001,609,7001,300
2016-07-261,3331,3361,2981,3031,136,5001,303
2016-07-251,3281,3411,3201,327815,5001,327
2016-07-221,3191,3331,3111,321722,1001,321
2016-07-211,3301,3301,3151,327761,3001,327
2016-07-201,3101,3291,3101,3251,075,8001,325
2016-07-191,3051,3131,2811,3111,235,1001,311
2016-07-151,3121,3181,3011,3061,061,7001,306
2016-07-141,2951,3091,2851,304992,3001,304
2016-07-131,3041,3041,2771,2871,392,6001,287
2016-07-121,3121,3161,2821,2831,107,6001,283
2016-07-111,2931,3031,2761,2911,312,0001,291
2016-07-081,2791,2981,2651,2661,184,9001,266
2016-07-071,2781,2981,2771,291961,4001,291
2016-07-061,2891,2951,2651,2901,750,6001,290
2016-07-051,3051,3151,2931,312850,9001,312
2016-07-041,2921,3121,2861,312720,0001,312
2016-07-011,2981,3141,2801,3031,767,9001,303
2016-06-301,3041,3041,2781,2871,900,6001,287
2016-06-291,2901,3021,2701,2971,190,9001,297
2016-06-281,2451,2831,2321,2731,300,5001,273
2016-06-271,2381,2671,2251,2641,627,7001,264
2016-06-241,3001,3051,2021,2142,373,2001,214
2016-06-231,2881,2991,2831,2891,431,5001,289
2016-06-221,3011,3021,2831,2881,303,1001,288
2016-06-211,3301,3341,2931,3131,972,1001,313
2016-06-201,3351,3371,3111,3161,928,8001,316
2016-06-171,3301,3431,3231,3281,971,8001,328
2016-06-161,3541,3701,3271,3321,149,5001,332
2016-06-151,3741,3741,3421,3541,303,3001,354
2016-06-141,3731,3861,3611,3751,313,3001,375
2016-06-131,3971,3971,3651,3681,325,9001,368
2016-06-101,4221,4221,3931,4151,629,7001,415
2016-06-091,3861,4191,3861,4101,820,2001,410
2016-06-081,3791,4041,3671,4021,896,1001,402
2016-06-071,3621,3701,3441,3651,500,6001,365
2016-06-061,3501,3621,3371,3621,347,2001,362
2016-06-031,3821,3841,3511,3571,947,5001,357
2016-06-021,4121,4151,3851,3921,483,1001,392
2016-06-011,4241,4241,4021,4131,330,6001,413
2016-05-311,4101,4381,4101,4302,504,6001,430
2016-05-301,4241,4251,4041,4211,138,8001,421
2016-05-271,4071,4191,3981,4141,470,1001,414
2016-05-261,4071,4071,3901,4021,267,4001,402
2016-05-251,3931,4071,3891,3981,336,2001,398
2016-05-241,3811,3901,3731,3821,385,1001,382
2016-05-231,3961,4031,3691,3811,582,0001,381
2016-05-201,4091,4151,3971,4081,011,0001,408
2016-05-191,4351,4351,3941,4011,764,0001,401
2016-05-181,4201,4361,4031,4271,784,7001,427
2016-05-171,4111,4371,3941,4371,433,7001,437
2016-05-161,4241,4431,4121,414882,1001,414
2016-05-131,4391,4591,4221,4251,168,7001,425
2016-05-121,4071,4401,4041,4381,092,5001,438
2016-05-111,4111,4281,4021,4191,579,5001,419
2016-05-101,3741,4081,3601,4061,529,2001,406
2016-05-091,3901,3951,3761,3831,421,7001,383
2016-05-061,3891,4101,3721,3762,097,3001,376
2016-05-021,3711,3911,3691,3912,222,7001,391
2016-04-281,4511,4721,4061,4083,042,6001,408
2016-04-271,4091,4571,4031,4424,207,3001,442
2016-04-261,3951,4141,3681,3771,672,3001,377
2016-04-251,3841,3951,3711,3912,066,9001,391
2016-04-221,3731,3861,3681,3841,581,6001,384
2016-04-211,3961,3991,3751,3932,040,7001,393
2016-04-201,3851,4041,3701,3801,526,4001,380
2016-04-191,3881,4041,3681,3731,579,3001,373
2016-04-181,3601,3761,3521,3571,510,6001,357
2016-04-151,3701,4041,3681,3981,252,2001,398
2016-04-141,3801,4001,3461,4002,279,4001,400
2016-04-131,3621,3791,3551,3591,481,2001,359
2016-04-121,3581,3811,3511,3521,419,9001,352
2016-04-111,3491,3661,3401,356849,2001,356
2016-04-081,3431,3851,3241,3651,569,6001,365
2016-04-071,3621,3801,3511,3651,097,8001,365
2016-04-061,3501,3911,3241,3783,418,2001,378
2016-04-051,3781,3831,3501,3531,784,0001,353
2016-04-041,4041,4301,3841,3911,650,6001,391
2016-04-011,4431,4431,3891,3932,452,0001,393
2016-03-311,4571,4691,4411,4521,917,1001,452
2016-03-301,4801,4841,4561,458879,5001,458
2016-03-291,4641,4851,4641,476902,4001,476
2016-03-281,4601,4861,4561,4791,675,8001,479
2016-03-251,4321,4541,4291,453947,9001,453
2016-03-241,4361,4431,4251,425879,7001,425
2016-03-231,4371,4391,4131,4291,467,1001,429
2016-03-221,4291,4491,4161,4361,794,4001,436
2016-03-181,4251,4361,3871,3952,123,4001,395
2016-03-171,4431,4541,4071,4191,360,7001,419
2016-03-161,4511,4601,4321,4321,421,6001,432
2016-03-151,4631,4841,4531,4691,260,3001,469
2016-03-141,4531,4621,4391,4601,215,4001,460
2016-03-111,4171,4491,4151,4401,787,3001,440
2016-03-101,4521,4651,4051,4323,258,5001,432
2016-03-091,4731,4921,4601,4651,058,7001,465
2016-03-081,4971,5001,4641,4811,994,7001,481
2016-03-071,5391,5421,5021,5141,268,2001,514
2016-03-041,5391,5521,5141,5501,230,3001,550
2016-03-031,5001,5401,4971,5392,038,8001,539
2016-03-021,4981,5051,4701,5021,821,6001,502
2016-03-011,4381,4771,4331,4701,688,9001,470
2016-02-291,5091,5091,4421,4422,061,2001,442
2016-02-261,4981,5081,4871,4971,293,6001,497
2016-02-251,4471,4951,4441,4891,792,8001,489
2016-02-241,4281,4461,4061,4391,702,8001,439
2016-02-231,4621,4691,4371,4401,176,2001,440
2016-02-221,4621,4781,4271,4581,693,6001,458
2016-02-191,4631,4951,4341,4611,835,7001,461
2016-02-181,5021,5111,4661,4761,852,1001,476
2016-02-171,4771,5071,4351,4641,854,5001,464
2016-02-161,4971,4991,4711,4771,526,5001,477
2016-02-151,4711,5231,4501,5162,184,4001,516
2016-02-121,4331,4691,4121,4242,817,0001,424
2016-02-101,5061,5141,4251,4452,673,2001,445
2016-02-091,5011,5191,4821,5031,950,3001,503
2016-02-081,5041,5561,5021,5521,355,6001,552
2016-02-051,5131,5231,4981,5121,351,0001,512
2016-02-041,5361,5581,5241,5421,469,0001,542
2016-02-031,5691,5771,5191,5441,594,1001,544
2016-02-021,5351,5821,5331,5822,285,0001,582
2016-02-011,5181,5581,5121,5583,051,2001,558
2016-01-291,4451,5051,4321,4984,654,2001,498
2016-01-281,4101,4201,3911,3951,362,9001,395
2016-01-271,3871,4221,3841,4171,406,1001,417
2016-01-261,3931,3971,3631,3671,893,1001,367
2016-01-251,4171,4201,3921,4091,646,2001,409
2016-01-221,3601,4001,3491,3962,247,5001,396
2016-01-211,4071,4201,3301,3303,553,6001,330
2016-01-201,4951,4951,4051,4092,578,2001,409
2016-01-191,4821,5171,4761,4881,915,3001,488
2016-01-181,4821,4951,4681,4921,733,4001,492
2016-01-151,5151,5191,4951,5123,467,7001,512
2016-01-141,4761,4911,4471,4761,763,4001,476
2016-01-131,4891,5171,4751,5102,766,0001,510
2016-01-121,4671,5081,4651,4653,437,6001,465
2016-01-081,5131,5131,4701,4712,575,9001,471
2016-01-071,4981,5171,4881,5022,728,8001,502
2016-01-061,5131,5301,4851,4971,916,5001,497
2016-01-051,4701,5101,4691,5042,167,7001,504
2016-01-041,5001,5071,4761,4801,141,8001,480

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