[9506 東証1部] 東北電力 日足 時系列データ

[9506 東証1部] 東北電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261640.001647.001627.001632.009561001564125000
2017-05-251602.001646.001598.001646.0010942001784908600
2017-05-241600.001614.001598.001613.0013141002111115900
2017-05-231589.001596.001578.001582.008912001413871000
2017-05-221584.001594.001575.001588.009205001460222800
2017-05-191594.001594.001578.001583.0014462002291214500
2017-05-181613.001620.001601.001604.0013785002216563800
2017-05-171607.001619.001604.001616.0012993002094889600
2017-05-161598.001612.001598.001611.0014221002286724900
2017-05-151571.001601.001570.001601.0014880002365697100
2017-05-121586.001606.001576.001592.0019360003085520600
2017-05-111572.001593.001569.001590.0019574003105060100
2017-05-101577.001584.001564.001573.0015225002392952300
2017-05-091564.001578.001562.001570.0012419001948566900
2017-05-081540.001571.001538.001568.0023761003710911300
2017-05-021506.001529.001500.001525.0017355002640803600
2017-05-011487.001505.001487.001503.0014389002154686700
2017-04-281490.001496.001468.001486.0017138002540186400
2017-04-271505.001517.001490.001495.0013000001948585000
2017-04-261526.001528.001503.001521.0014467002193433800
2017-04-251502.001517.001495.001515.0013646002058112300
2017-04-241507.001511.001492.001506.0014529002183977400
2017-04-211508.001514.001495.001507.0017196002587558800
2017-04-201514.001514.001495.001498.0013928002090836600
2017-04-191507.001515.001489.001510.0023090003470126900
2017-04-181525.001532.001513.001528.0012420001892454100
2017-04-171478.001514.001472.001512.0010112001512410500
2017-04-141520.001520.001477.001479.0014016002087856100
2017-04-131511.001539.001509.001525.0022142003378716200
2017-04-121494.001509.001494.001506.0014418002167223400
2017-04-111497.001508.001486.001499.0011122001666528400
2017-04-101512.001522.001497.001504.0013641002057065700
2017-04-071500.001511.001489.001500.0014412002164272000
2017-04-061519.001520.001491.001493.0017315002604532100
2017-04-051506.001517.001499.001516.0010560001596175300
2017-04-041505.001513.001494.001504.0016147002425271400
2017-04-031517.001522.001497.001508.0013899002094420800
2017-03-311501.001526.001501.001508.0027899004222144800
2017-03-301521.001529.001486.001488.0015959002396381100
2017-03-291510.001535.001510.001523.0016494002513175500
2017-03-281515.001527.001505.001517.0015443002341449500
2017-03-271500.001506.001487.001493.0014588002179489700
2017-03-241491.001512.001485.001511.0012750001916039300
2017-03-231472.001495.001456.001491.0011396001686656800
2017-03-221453.001481.001453.001463.0011568001700025400
2017-03-211461.001469.001452.001466.007749001133657300
2017-03-171467.001467.001456.001463.0013853002026040300
2017-03-161462.001482.001461.001476.009611001417087300
2017-03-151476.001477.001464.001465.007514001103693100
2017-03-141475.001482.001470.001477.0010969001618490500
2017-03-131448.001476.001444.001474.0010530001546459200
2017-03-101439.001455.001436.001448.0015794002280950900
2017-03-091445.001445.001427.001429.009239001321860100
2017-03-081450.001451.001436.001441.008570001236000400
2017-03-071452.001462.001448.001451.007767001129436700
2017-03-061460.001460.001444.001451.00553800803672100
2017-03-031465.001483.001456.001462.009354001371803100
2017-03-021470.001472.001456.001463.0011976001750636700
2017-03-011455.001467.001454.001458.0011991001751565800
2017-02-281452.001467.001442.001442.0015265002219725800
2017-02-271440.001444.001424.001437.0013330001911698300
2017-02-241453.001462.001448.001448.0012686001842328900
2017-02-231465.001466.001452.001458.0010159001480595900
2017-02-221465.001470.001456.001460.0011568001689077500
2017-02-211438.001459.001432.001459.0013003001889496700
2017-02-201418.001442.001411.001440.0011655001668439700
2017-02-171407.001421.001405.001420.0015137002140550300
2017-02-161428.001429.001399.001407.009352001316119200
2017-02-151438.001438.001420.001420.0010285001466368800
2017-02-141436.001438.001418.001421.0012292001752374200
2017-02-131420.001422.001401.001414.0010464001478482400
2017-02-101402.001413.001395.001413.0013586001910942100
2017-02-091389.001391.001375.001388.009684001341487600
2017-02-081395.001398.001379.001389.00618100858422500
2017-02-071369.001393.001369.001389.00717400993912700
2017-02-061386.001394.001371.001380.007915001091847500
2017-02-031398.001401.001378.001380.0011532001596152300
2017-02-021426.001426.001386.001390.0013924001943250000
2017-02-011430.001437.001414.001414.0019464002763046700
2017-01-311379.001390.001370.001376.0013804001901809400
2017-01-301384.001397.001382.001389.009908001375106600
2017-01-271411.001417.001394.001397.0011444001602858200
2017-01-261417.001420.001401.001404.008985001263537000
2017-01-251414.001421.001396.001402.009743001369541600
2017-01-241405.001406.001389.001392.0015630002179407400
2017-01-231435.001436.001422.001424.0011718001673500400
2017-01-201451.001456.001438.001450.0012194001766564000
2017-01-191460.001484.001459.001462.0018977002788627200
2017-01-181440.001447.001424.001442.0016334002350913700
2017-01-171435.001444.001417.001422.0012734001812100600
2017-01-161435.001445.001428.001434.009819001409056500
2017-01-131429.001453.001429.001449.0014629002112388200
2017-01-121448.001454.001417.001422.0017232002456218500
2017-01-111456.001461.001439.001442.0014013002027315600
2017-01-101472.001497.001437.001441.0026358003829772200
2017-01-061482.001499.001480.001498.0014309002136989700
2017-01-051489.001495.001481.001489.0012781001900177300
2017-01-041483.001495.001476.001493.0019606002920166300
2016-12-301482.001485.001475.001477.0010912001613998700
2016-12-291492.001502.001478.001483.0014260002121850200
2016-12-281500.001512.001492.001502.008046001209701300
2016-12-271508.001518.001499.001506.008608001296869900
2016-12-261520.001523.001511.001514.008574001300277700
2016-12-221530.001533.001505.001512.0019271002914031900
2016-12-211536.001553.001526.001530.0014344002203598900
2016-12-201546.001559.001541.001550.0012646001960352200
2016-12-191549.001556.001537.001556.0011639001804403800
2016-12-161550.001563.001530.001541.0012904001988869900
2016-12-151517.001540.001503.001539.0018834002870891600
2016-12-141541.001552.001523.001530.0021610003320381900
2016-12-131505.001530.001504.001530.0021619003287340600
2016-12-121492.001509.001477.001503.0019187002873553000
2016-12-091470.001484.001451.001481.0022672003338806600
2016-12-081418.001482.001418.001480.0042598006253541200
2016-12-071380.001420.001369.001418.0026549003722700300
2016-12-061327.001367.001322.001366.0029985004057100300
2016-12-051328.001330.001305.001313.0012998001706351200
2016-12-021330.001342.001328.001328.0017888002385163900
2016-12-011341.001341.001320.001327.0016351002174281900
2016-11-301325.001345.001325.001333.0026900003594918400
2016-11-291308.001319.001306.001317.0011060001454672900
2016-11-281299.001325.001296.001318.0013840001817265400
2016-11-251290.001299.001285.001296.009762001263499900
2016-11-241281.001289.001273.001289.0012687001630509100
2016-11-221271.001277.001264.001271.0014962001902421300
2016-11-211265.001274.001264.001267.0012871001633185900
2016-11-181267.001273.001255.001258.0012626001592984600
2016-11-171254.001266.001249.001261.0016275002045479700
2016-11-161249.001258.001239.001255.0017844002232947400
2016-11-151248.001251.001225.001238.0017796002194350400
2016-11-141252.001259.001242.001244.0017746002211893700
2016-11-111266.001267.001241.001248.0017189002150656700
2016-11-101278.001287.001246.001266.0025047003164846600
2016-11-091269.001285.001214.001230.0021783002710933200
2016-11-081255.001264.001249.001256.0011336001425236700
2016-11-071260.001263.001247.001249.009787001225841100
2016-11-041255.001261.001240.001247.0017789002222330400
2016-11-021268.001274.001256.001264.0017366002194330200
2016-11-011276.001289.001268.001281.0019069002441596600
2016-10-311282.001286.001269.001285.0015154001941512600
2016-10-281318.001323.001291.001295.0017989002335144900
2016-10-271315.001318.001302.001309.008360001094369700
2016-10-261305.001315.001294.001312.0010231001338283100
2016-10-251281.001304.001281.001300.0011370001476120300
2016-10-241279.001291.001278.001280.00671700860782400
2016-10-211290.001294.001279.001282.008719001120465600
2016-10-201273.001282.001267.001282.0012872001642939300
2016-10-191266.001274.001263.001269.0010853001376909400
2016-10-181256.001279.001256.001265.0012358001563900700
2016-10-171258.001269.001255.001262.0014497001828657300
2016-10-141267.001276.001262.001273.009253001175949500
2016-10-131273.001283.001258.001266.0010992001393665300
2016-10-121273.001285.001260.001264.0016806002134852700
2016-10-111288.001297.001282.001287.008642001113956700
2016-10-071290.001295.001268.001279.0014548001858987200
2016-10-061295.001301.001290.001294.009975001291124600
2016-10-051308.001317.001288.001292.0014137001831301600
2016-10-041314.001319.001302.001308.0010025001310865000
2016-10-031315.001322.001307.001313.009520001250771200
2016-09-301331.001331.001307.001315.0015153001997469100
2016-09-291369.001369.001355.001355.008637001174864600
2016-09-281376.001382.001344.001363.0014335001947769900
2016-09-271354.001401.001346.001401.0017181002376605000
2016-09-261373.001387.001362.001367.009874001353023600
2016-09-231389.001394.001365.001380.0018002002477108300
2016-09-211377.001403.001362.001402.0014332001986394600
2016-09-201353.001379.001341.001374.0019388002651733700
2016-09-161321.001337.001318.001336.0011878001578055900
2016-09-151314.001318.001289.001308.0013152001713169800
2016-09-141328.001343.001321.001335.0010600001413876800
2016-09-131359.001362.001332.001337.009620001290835400
2016-09-121332.001351.001324.001350.0011830001586835900
2016-09-091354.001357.001341.001349.0013525001826828500
2016-09-081352.001365.001345.001364.0016300002214709100
2016-09-071328.001360.001326.001357.0021894002956927700
2016-09-061323.001329.001311.001326.0010365001370895000
2016-09-051318.001340.001311.001327.0010457001390971100
2016-09-021283.001309.001282.001305.0023833003100507600
2016-09-011304.001306.001284.001289.0014269001843874600
2016-08-311278.001300.001264.001297.0024652003167031100
2016-08-301281.001285.001257.001258.0056572007168674100
2016-08-291273.001281.001254.001274.0017424002215695400
2016-08-261273.001275.001257.001258.0014262001804046300
2016-08-251260.001274.001249.001269.0011481001453887200
2016-08-241255.001274.001246.001262.0012354001560986400
2016-08-231218.001252.001213.001245.0014219001760025700
2016-08-221204.001225.001204.001225.0011253001370246800
2016-08-191206.001207.001191.001204.0014042001683810500
2016-08-181234.001236.001200.001200.0016983002054130200
2016-08-171201.001223.001201.001220.0015764001916305200
2016-08-161226.001233.001205.001205.0012835001558466400
2016-08-151222.001237.001222.001228.009036001111015300
2016-08-121233.001247.001216.001244.0014957001850446100
2016-08-101235.001240.001211.001218.0011668001420569000
2016-08-091218.001238.001211.001234.0010176001250636400
2016-08-081247.001247.001220.001229.0023727002912162200
2016-08-051257.001270.001236.001246.0020409002541557900
2016-08-041267.001295.001260.001269.0019241002448101800
2016-08-031271.001277.001254.001259.0014052001772826700
2016-08-021303.001318.001284.001285.0016645002158501500
2016-08-011321.001332.001308.001330.0014898001969456600
2016-07-291316.001331.001287.001322.0025028003277909900
2016-07-281311.001311.001279.001296.0013731001772993200
2016-07-271321.001330.001291.001300.0016097002094400800
2016-07-261333.001336.001298.001303.0011365001487940000
2016-07-251328.001341.001320.001327.008155001085528400
2016-07-221319.001333.001311.001321.00722100953145700
2016-07-211330.001330.001315.001327.007613001007503700
2016-07-201310.001329.001310.001325.0010758001421210400
2016-07-191305.001313.001281.001311.0012351001607496300
2016-07-151312.001318.001301.001306.0010617001388420300
2016-07-141295.001309.001285.001304.009923001290786700
2016-07-131304.001304.001277.001287.0013926001796463600
2016-07-121312.001316.001282.001283.0011076001436643900
2016-07-111293.001303.001276.001291.0013120001690839600
2016-07-081279.001298.001265.001266.0011849001510220600
2016-07-071278.001298.001277.001291.009614001238726400
2016-07-061289.001295.001265.001290.0017506002244954500
2016-07-051305.001315.001293.001312.008509001113831700
2016-07-041292.001312.001286.001312.00720000938954100
2016-07-011298.001314.001280.001303.0017679002298332600
2016-06-301304.001304.001278.001287.0019006002451301900
2016-06-291290.001302.001270.001297.0011909001538977900
2016-06-281245.001283.001232.001273.0013005001646783800
2016-06-271238.001267.001225.001264.0016277002033616200
2016-06-241300.001305.001202.001214.0023732002929222500
2016-06-231288.001299.001283.001289.0014315001846451600
2016-06-221301.001302.001283.001288.0013031001682396500
2016-06-211330.001334.001293.001313.0019721002576276800
2016-06-201335.001337.001311.001316.0019288002543871100
2016-06-171330.001343.001323.001328.0019718002621668300
2016-06-161354.001370.001327.001332.0011495001542402200
2016-06-151374.001374.001342.001354.0013033001766509600
2016-06-141373.001386.001361.001375.0013133001800912600
2016-06-131397.001397.001365.001368.0013259001823773500
2016-06-101422.001422.001393.001415.0016297002301936800
2016-06-091386.001419.001386.001410.0018202002561496500
2016-06-081379.001404.001367.001402.0018961002639377200
2016-06-071362.001370.001344.001365.0015006002042084100
2016-06-061350.001362.001337.001362.0013472001819509400
2016-06-031382.001384.001351.001357.0019475002652271800
2016-06-021412.001415.001385.001392.0014831002070090500
2016-06-011424.001424.001402.001413.0013306001877810200
2016-05-311410.001438.001410.001430.0025046003579828800
2016-05-301424.001425.001404.001421.0011388001613843100
2016-05-271407.001419.001398.001414.0014701002077369000
2016-05-261407.001407.001390.001402.0012674001775070400
2016-05-251393.001407.001389.001398.0013362001868291500
2016-05-241381.001390.001373.001382.0013851001912385200
2016-05-231396.001403.001369.001381.0015820002181325300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog