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
2022-12-30	689	702	686	691	1,806,100	691
2022-12-29	688	697	688	694	2,136,900	694
2022-12-28	670	691	670	691	2,051,800	691
2022-12-27	673	678	671	672	996,000	672
2022-12-26	679	679	666	673	1,478,000	673
2022-12-23	666	691	666	679	3,696,500	679
2022-12-22	655	660	651	656	1,568,800	656
2022-12-21	662	662	651	655	1,663,700	655
2022-12-20	670	674	648	663	2,171,500	663
2022-12-19	664	672	661	664	1,707,300	664
2022-12-16	671	679	664	674	4,409,200	674
2022-12-15	652	673	649	672	3,018,400	672
2022-12-14	649	657	646	652	1,769,100	652
2022-12-13	647	670	645	654	3,665,800	654
2022-12-12	652	665	642	643	3,869,300	643
2022-12-09	624	651	615	636	5,351,300	636
2022-12-08	612	614	600	604	3,295,200	604
2022-12-07	627	633	617	621	2,313,600	621
2022-12-06	622	634	622	628	2,032,700	628
2022-12-05	627	627	611	620	2,364,800	620
2022-12-02	630	632	615	629	3,207,000	629
2022-12-01	651	654	636	636	2,759,200	636
2022-11-30	663	669	653	653	2,253,100	653
2022-11-29	675	680	660	660	1,825,600	660
2022-11-28	675	687	669	676	2,704,600	676
2022-11-25	681	697	678	685	3,386,700	685
2022-11-24	656	668	653	665	2,887,800	665
2022-11-22	633	653	632	646	2,494,100	646
2022-11-21	625	632	624	629	2,067,400	629
2022-11-18	623	624	615	618	1,518,000	618
2022-11-17	621	627	619	623	1,259,100	623
2022-11-16	615	619	610	615	1,137,100	615
2022-11-15	615	618	609	612	1,554,100	612
2022-11-14	623	626	613	615	1,810,800	615
2022-11-11	630	633	620	627	1,911,000	627
2022-11-10	617	624	614	624	1,744,600	624
2022-11-09	609	616	604	615	1,732,100	615
2022-11-08	600	608	600	605	1,196,500	605
2022-11-07	609	609	597	601	1,515,500	601
2022-11-04	598	610	597	608	1,723,300	608
2022-11-02	618	618	603	605	2,133,100	605
2022-11-01	624	629	613	616	1,984,800	616
2022-10-31	616	633	609	625	4,198,900	625
2022-10-28	610	617	607	613	2,980,200	613
2022-10-27	605	614	601	607	1,861,500	607
2022-10-26	604	608	603	605	1,284,300	605
2022-10-25	607	610	601	605	1,422,500	605
2022-10-24	611	612	602	602	1,453,800	602
2022-10-21	604	614	601	609	1,560,000	609
2022-10-20	613	614	605	609	1,546,100	609
2022-10-19	598	612	595	608	2,201,900	608
2022-10-18	598	600	588	593	1,937,300	593
2022-10-17	592	598	586	595	2,245,300	595
2022-10-14	583	599	574	594	4,322,700	594
2022-10-13	588	588	565	573	4,107,700	573
2022-10-12	615	616	588	591	5,499,400	591
2022-10-11	632	636	619	621	2,294,300	621
2022-10-07	636	639	626	631	2,745,900	631
2022-10-06	662	666	646	646	2,738,200	646
2022-10-05	669	670	659	663	2,184,900	663
2022-10-04	664	682	660	664	3,082,800	664
2022-10-03	678	678	639	651	4,267,800	651
2022-09-30	683	699	681	681	3,263,500	681
2022-09-29	673	690	670	686	3,015,300	686
2022-09-28	688	700	683	693	3,082,500	693
2022-09-27	686	702	684	694	2,946,500	694
2022-09-26	693	710	692	696	3,300,000	696
2022-09-22	697	700	693	700	1,725,100	700
2022-09-21	691	700	686	697	2,873,600	697
2022-09-20	693	703	691	693	2,543,500	693
2022-09-16	690	700	681	696	4,562,400	696
2022-09-15	696	701	691	693	2,490,800	693
2022-09-14	710	713	692	696	3,253,800	696
2022-09-13	710	724	710	718	2,761,700	718
2022-09-12	714	714	708	711	1,792,500	711
2022-09-09	694	713	694	709	2,475,200	709
2022-09-08	697	701	694	698	1,794,000	698
2022-09-07	689	694	685	689	2,040,200	689
2022-09-06	699	699	692	694	1,265,400	694
2022-09-05	696	702	688	699	1,642,300	699
2022-09-02	704	705	691	695	2,079,600	695
2022-09-01	688	706	686	701	3,724,400	701
2022-08-31	701	701	685	692	7,229,500	692
2022-08-30	706	722	705	708	7,794,300	708
2022-08-29	696	704	691	703	4,284,200	703
2022-08-26	693	703	693	696	4,065,000	696
2022-08-25	695	704	685	689	6,898,000	689
2022-08-24	665	689	661	684	6,384,500	684
2022-08-23	651	663	651	659	2,502,000	659
2022-08-22	665	665	655	659	2,863,700	659
2022-08-19	662	665	658	665	2,762,800	665
2022-08-18	663	672	662	666	3,257,200	666
2022-08-17	662	666	660	663	3,295,500	663
2022-08-16	662	667	657	661	5,158,300	661
2022-08-15	648	654	646	649	2,110,900	649
2022-08-12	650	652	642	650	3,506,200	650
2022-08-10	640	651	638	648	2,764,000	648
2022-08-09	645	646	638	640	2,557,800	640
2022-08-08	621	643	620	643	4,789,600	643
2022-08-05	610	623	610	623	4,246,800	623
2022-08-04	639	640	616	616	7,839,800	616
2022-08-03	647	647	629	640	7,005,200	640
2022-08-02	663	666	646	647	9,302,200	647
2022-08-01	677	677	661	663	13,781,200	663
2022-07-29	742	742	732	737	2,003,500	737
2022-07-28	724	747	720	741	4,546,900	741
2022-07-27	727	730	720	720	1,937,400	720
2022-07-26	730	733	720	722	1,936,600	722
2022-07-25	724	731	719	719	2,176,700	719
2022-07-22	720	721	714	718	2,649,900	718
2022-07-21	725	728	717	724	3,044,800	724
2022-07-20	740	740	733	735	1,699,400	735
2022-07-19	747	747	733	736	1,540,200	736
2022-07-15	749	751	733	748	2,307,800	748
2022-07-14	749	749	733	734	1,858,600	734
2022-07-13	743	750	741	749	1,491,100	749
2022-07-12	747	749	743	745	2,130,800	745
2022-07-11	747	748	741	746	1,699,800	746
2022-07-08	730	743	728	741	1,981,600	741
2022-07-07	730	741	729	733	1,742,600	733
2022-07-06	742	745	722	728	2,398,800	728
2022-07-05	751	751	736	745	2,037,100	745
2022-07-04	724	753	721	750	3,896,400	750
2022-07-01	732	733	716	720	3,437,800	720
2022-06-30	726	734	722	727	2,860,600	727
2022-06-29	724	728	717	725	2,574,800	725
2022-06-28	712	725	711	725	3,475,900	725
2022-06-27	711	721	707	717	2,506,200	717
2022-06-24	711	717	706	706	3,028,900	706
2022-06-23	712	716	708	708	3,152,000	708
2022-06-22	703	716	700	712	2,592,000	712
2022-06-21	700	704	695	699	2,326,700	699
2022-06-20	707	707	698	699	2,445,100	699
2022-06-17	702	713	699	711	4,175,700	711
2022-06-16	705	711	703	706	1,422,300	706
2022-06-15	713	717	700	701	3,378,900	701
2022-06-14	718	722	713	713	1,895,900	713
2022-06-13	707	723	707	723	2,936,200	723
2022-06-10	710	712	707	709	3,080,400	709
2022-06-09	721	721	712	712	2,290,400	712
2022-06-08	717	724	716	723	2,079,100	723
2022-06-07	715	720	712	719	1,626,900	719
2022-06-06	717	718	710	712	1,740,400	712
2022-06-03	717	718	708	717	2,718,700	717
2022-06-02	713	725	709	718	2,914,700	718
2022-06-01	716	720	711	715	2,424,500	715
2022-05-31	721	725	712	713	5,778,100	713
2022-05-30	719	730	718	721	3,443,600	721
2022-05-27	747	751	734	738	2,385,700	738
2022-05-26	748	755	745	751	2,138,000	751
2022-05-25	742	752	737	750	1,884,500	750
2022-05-24	740	740	734	739	1,254,200	739
2022-05-23	737	741	731	739	1,886,600	739
2022-05-20	736	738	730	732	1,967,600	732
2022-05-19	742	743	729	740	2,187,800	740
2022-05-18	742	754	732	749	1,935,300	749
2022-05-17	759	762	748	748	1,949,200	748
2022-05-16	766	766	753	760	2,577,300	760
2022-05-13	758	769	742	768	3,276,700	768
2022-05-12	781	782	770	771	2,471,900	771
2022-05-11	772	776	766	775	2,906,800	775
2022-05-10	750	778	748	775	4,363,000	775
2022-05-09	748	759	746	748	3,075,600	748
2022-05-06	728	748	724	746	3,450,500	746
2022-05-02	707	728	706	727	2,779,400	727
2022-04-28	709	722	692	722	4,702,700	722
2022-04-27	725	727	711	712	3,123,400	712
2022-04-26	722	732	722	726	2,267,800	726
2022-04-25	725	728	720	721	1,806,200	721
2022-04-22	723	728	720	728	2,171,500	728
2022-04-21	746	749	729	729	2,151,200	729
2022-04-20	732	743	728	741	2,162,900	741
2022-04-19	725	730	722	730	1,766,800	730
2022-04-18	731	732	722	725	1,646,000	725
2022-04-15	731	735	729	732	1,341,800	732
2022-04-14	721	736	721	734	1,367,300	734
2022-04-13	737	739	725	725	2,160,600	725
2022-04-12	730	737	726	733	2,317,100	733
2022-04-11	715	732	715	732	3,240,400	732
2022-04-08	709	712	706	707	2,047,900	707
2022-04-07	710	713	707	712	1,993,100	712
2022-04-06	717	723	711	711	1,881,800	711
2022-04-05	731	732	718	719	1,962,800	719
2022-04-04	725	731	719	728	1,444,300	728
2022-04-01	712	723	711	722	2,141,700	722
2022-03-31	736	737	710	712	3,722,300	712
2022-03-30	743	745	734	741	2,269,200	741
2022-03-29	754	762	749	758	2,315,600	758
2022-03-28	754	759	749	753	1,918,000	753
2022-03-25	755	758	748	750	2,065,700	750
2022-03-24	764	768	755	760	1,855,100	760
2022-03-23	752	766	746	764	3,015,700	764
2022-03-22	750	755	743	750	2,762,600	750
2022-03-18	736	749	735	745	5,620,600	745
2022-03-17	734	746	734	744	2,649,000	744
2022-03-16	729	740	728	738	2,398,800	738
2022-03-15	715	724	712	724	1,750,500	724
2022-03-14	717	717	706	708	1,966,400	708
2022-03-11	705	711	702	709	2,733,800	709
2022-03-10	706	718	703	713	2,865,800	713
2022-03-09	719	722	700	700	4,506,100	700
2022-03-08	718	729	717	723	2,687,600	723
2022-03-07	725	733	718	723	3,448,500	723
2022-03-04	742	744	729	731	4,477,700	731
2022-03-03	742	745	737	742	2,921,000	742
2022-03-02	744	748	736	742	3,458,700	742
2022-03-01	755	761	750	761	2,737,600	761
2022-02-28	736	747	735	747	3,027,100	747
2022-02-25	742	743	728	731	3,336,700	731
2022-02-24	750	752	737	743	2,907,200	743
2022-02-22	735	750	734	750	3,410,200	750
2022-02-21	740	740	736	739	1,301,200	739
2022-02-18	735	744	735	739	1,860,600	739
2022-02-17	742	745	736	739	2,510,700	739
2022-02-16	741	747	739	744	2,841,700	744
2022-02-15	738	742	734	737	2,557,200	737
2022-02-14	743	745	733	745	2,516,900	745
2022-02-10	745	749	743	745	2,471,300	745
2022-02-09	735	748	727	746	3,427,500	746
2022-02-08	726	740	726	740	3,175,900	740
2022-02-07	727	731	720	725	3,703,000	725
2022-02-04	726	734	725	726	4,529,600	726
2022-02-03	734	740	724	727	5,102,100	727
2022-02-02	738	739	722	732	6,345,400	732
2022-02-01	757	762	735	740	10,879,400	740
2022-01-31	818	819	797	808	3,734,900	808
2022-01-28	827	837	824	827	1,691,500	827
2022-01-27	826	832	819	827	1,711,200	827
2022-01-26	832	833	824	824	1,508,600	824
2022-01-25	816	829	812	829	1,932,400	829
2022-01-24	823	826	819	822	1,451,800	822
2022-01-21	811	824	807	823	1,775,900	823
2022-01-20	809	818	809	809	1,845,600	809
2022-01-19	807	814	807	810	1,678,200	810
2022-01-18	821	822	812	812	1,420,200	812
2022-01-17	816	821	815	819	1,233,000	819
2022-01-14	810	816	807	816	1,908,100	816
2022-01-13	815	815	808	808	1,519,200	808
2022-01-12	811	816	809	812	1,923,100	812
2022-01-11	809	817	806	815	1,831,800	815
2022-01-07	810	818	808	809	1,886,700	809
2022-01-06	818	821	810	814	2,028,300	814
2022-01-05	827	827	812	819	2,426,300	819
2022-01-04	822	824	817	821	2,145,800	821

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