[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 
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
2016-05-201409.001415.001397.001408.0010110001420603700
2016-05-191435.001435.001394.001401.0017640002479618200
2016-05-181420.001436.001403.001427.0017847002536631400
2016-05-171411.001437.001394.001437.0014337002035695700
2016-05-161424.001443.001412.001414.008821001256607900
2016-05-131439.001459.001422.001425.0011687001677350800
2016-05-121407.001440.001404.001438.0010925001557794800
2016-05-111411.001428.001402.001419.0015795002239696500
2016-05-101374.001408.001360.001406.0015292002131912500
2016-05-091390.001395.001376.001383.0014217001970995100
2016-05-061389.001410.001372.001376.0020973002900861700
2016-05-021371.001391.001369.001391.0022227003068893800
2016-04-281451.001472.001406.001408.0030426004357261400
2016-04-271409.001457.001403.001442.0042073006053668500
2016-04-261395.001414.001368.001377.0016723002316019900
2016-04-251384.001395.001371.001391.0020669002868561400
2016-04-221373.001386.001368.001384.0015816002179254000
2016-04-211396.001399.001375.001393.0020407002832878200
2016-04-201385.001404.001370.001380.0015264002111265500
2016-04-191388.001404.001368.001373.0015793002177677700
2016-04-181360.001376.001352.001357.0015106002057335200
2016-04-151370.001404.001368.001398.0012522001743878600
2016-04-141380.001400.001346.001400.0022794003158572000
2016-04-131362.001379.001355.001359.0014812002017394700
2016-04-121358.001381.001351.001352.0014199001931567100
2016-04-111349.001366.001340.001356.008492001149137800
2016-04-081343.001385.001324.001365.0015696002139624400
2016-04-071362.001380.001351.001365.0010978001498160600
2016-04-061350.001391.001324.001378.0034182004668381400
2016-04-051378.001383.001350.001353.0017840002434867900
2016-04-041404.001430.001384.001391.0016506002307769700
2016-04-011443.001443.001389.001393.0024520003438431600
2016-03-311457.001469.001441.001452.0019171002786746200
2016-03-301480.001484.001456.001458.008795001288787700
2016-03-291464.001485.001464.001476.009024001331807900
2016-03-281460.001486.001456.001479.0016758002468357400
2016-03-251432.001454.001429.001453.009479001371035800
2016-03-241436.001443.001425.001425.008797001259736500
2016-03-231437.001439.001413.001429.0014671002097162300
2016-03-221429.001449.001416.001436.0017944002572247600
2016-03-181425.001436.001387.001395.0021234002972880100
2016-03-171443.001454.001407.001419.0013607001942242300
2016-03-161451.001460.001432.001432.0014216002046589700
2016-03-151463.001484.001453.001469.0012603001852655500
2016-03-141453.001462.001439.001460.0012154001766686900
2016-03-111417.001449.001415.001440.0017873002557101300
2016-03-101452.001465.001405.001432.0032585004670420300
2016-03-091473.001492.001460.001465.0010587001552444800
2016-03-081497.001500.001464.001481.0019947002949572100
2016-03-071539.001542.001502.001514.0012682001919099700
2016-03-041539.001552.001514.001550.0012303001897122100
2016-03-031500.001540.001497.001539.0020388003118105900
2016-03-021498.001505.001470.001502.0018216002716446400
2016-03-011438.001477.001433.001470.0016889002467292600
2016-02-291509.001509.001442.001442.0020612003014600100
2016-02-261498.001508.001487.001497.0012936001941173100
2016-02-251447.001495.001444.001489.0017928002646625700
2016-02-241428.001446.001406.001439.0017028002436945700
2016-02-231462.001469.001437.001440.0011762001703431200
2016-02-221462.001478.001427.001458.0016936002450387200
2016-02-191463.001495.001434.001461.0018357002675759300
2016-02-181502.001511.001466.001476.0018521002747953900
2016-02-171477.001507.001435.001464.0018545002715586200
2016-02-161497.001499.001471.001477.0015265002265865100
2016-02-151471.001523.001450.001516.0021844003259511900
2016-02-121433.001469.001412.001424.0028170004052580100
2016-02-101506.001514.001425.001445.0026732003892141700
2016-02-091501.001519.001482.001503.0019503002932485300
2016-02-081504.001556.001502.001552.0013556002083711300
2016-02-051513.001523.001498.001512.0013510002040873500
2016-02-041536.001558.001524.001542.0014690002262509100
2016-02-031569.001577.001519.001544.0015941002454319900
2016-02-021535.001582.001533.001582.0022850003586397900
2016-02-011518.001558.001512.001558.0030512004717806600
2016-01-291445.001505.001432.001498.0046542006842165700
2016-01-281410.001420.001391.001395.0013629001911764100
2016-01-271387.001422.001384.001417.0014061001982513200
2016-01-261393.001397.001363.001367.0018931002604062600
2016-01-251417.001420.001392.001409.0016462002315414200
2016-01-221360.001400.001349.001396.0022475003087968300
2016-01-211407.001420.001330.001330.0035536004878061100
2016-01-201495.001495.001405.001409.0025782003708519900
2016-01-191482.001517.001476.001488.0019153002857809100
2016-01-181482.001495.001468.001492.0017334002574310800
2016-01-151515.001519.001495.001512.0034677005236198200
2016-01-141476.001491.001447.001476.0017634002594775000
2016-01-131489.001517.001475.001510.0027660004154609400
2016-01-121467.001508.001465.001465.0034376005093280300
2016-01-081513.001513.001470.001471.0025759003832504000
2016-01-071498.001517.001488.001502.0027288004098033900
2016-01-061513.001530.001485.001497.0019165002878986700
2016-01-051470.001510.001469.001504.0021677003241339600
2016-01-041500.001507.001476.001480.0011418001695329400
2015-12-301510.001523.001501.001520.0011605001757791200
2015-12-291498.001509.001468.001506.007563001130285100
2015-12-281475.001505.001474.001500.006723001006218200
2015-12-251510.001510.001455.001460.0012167001794206200
2015-12-241520.001533.001502.001503.0011819001789363400
2015-12-221505.001518.001486.001511.0017588002653678600
2015-12-211469.001510.001459.001506.0021767003240541600
2015-12-181475.001522.001460.001469.0029072004326991800
2015-12-171452.001495.001450.001483.0028014004143959800
2015-12-161428.001440.001418.001431.0020285002898064000
2015-12-151447.001450.001419.001423.0018501002647803300
2015-12-141438.001452.001420.001447.0019089002746084100
2015-12-111417.001445.001417.001438.0018337002616364800
2015-12-101410.001454.001406.001440.0027561003962995100
2015-12-091408.001428.001406.001418.0013595001925472300
2015-12-081440.001447.001409.001411.0016409002331078800
2015-12-071456.001466.001441.001442.0015085002189547800
2015-12-041457.001461.001439.001444.0023018003328553500
2015-12-031483.001488.001471.001473.0016547002444029700
2015-12-021492.001514.001490.001495.0015227002287621000
2015-12-011455.001498.001451.001487.0021893003236456800
2015-11-301501.001510.001431.001446.0039460005743939900
2015-11-271515.001526.001502.001502.0017581002651442200
2015-11-261515.001527.001506.001515.0014347002178130800

   ※ 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