9506 東北電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	960	970	960	970	310,200	932.24
1983-12-27	900	920	900	920	139,200	884.19
1983-12-26	894	910	890	900	99,800	864.97
1983-12-24	876	895	875	875	89,000	840.94
1983-12-23	869	880	867	870	34,800	836.14
1983-12-22	871	880	866	866	31,200	832.29
1983-12-21	865	880	862	866	42,200	832.29
1983-12-20	860	869	860	860	26,800	826.52
1983-12-19	862	869	860	869	40,400	835.17
1983-12-17	865	870	860	865	16,400	831.33
1983-12-16	860	865	858	860	46,100	826.52
1983-12-15	860	862	855	862	38,400	828.45
1983-12-14	860	865	860	860	33,400	826.52
1983-12-13	862	865	861	865	220,500	831.33
1983-12-12	861	870	861	863	55,900	829.41
1983-12-09	865	865	861	861	102,000	827.49
1983-12-08	860	864	860	864	137,000	830.37
1983-12-07	860	862	858	860	35,300	826.52
1983-12-06	860	862	860	860	55,400	826.52
1983-12-05	860	864	855	860	80,000	826.52
1983-12-03	855	860	855	860	12,900	826.52
1983-12-02	855	865	855	855	31,200	821.72
1983-12-01	852	865	851	865	125,700	831.33
1983-11-30	856	856	851	852	68,800	818.84
1983-11-29	856	856	855	856	64,000	822.68
1983-11-28	855	856	855	855	32,200	821.72
1983-11-26	856	856	855	856	16,000	822.68
1983-11-25	857	860	855	856	33,300	822.68
1983-11-24	858	860	858	860	69,800	826.52
1983-11-22	855	860	855	857	62,000	823.64
1983-11-21	860	864	855	855	70,400	821.72
1983-11-19	860	863	860	860	20,100	826.52
1983-11-18	860	864	860	860	19,300	826.52
1983-11-17	856	862	855	856	50,700	822.68
1983-11-16	864	864	856	856	25,300	822.68
1983-11-15	855	864	855	855	31,700	821.72
1983-11-14	865	870	855	869	20,400	835.17
1983-11-11	860	865	855	865	29,300	831.33
1983-11-10	865	870	860	860	26,100	826.52
1983-11-09	860	865	856	865	25,000	831.33
1983-11-08	856	860	855	855	33,500	821.72
1983-11-07	859	859	855	855	29,500	821.72
1983-11-05	855	860	855	855	21,000	821.72
1983-11-04	856	860	855	855	31,000	821.72
1983-11-02	860	865	856	856	22,300	822.68
1983-11-01	865	865	856	860	22,200	826.52
1983-10-31	860	860	856	860	16,800	826.52
1983-10-29	860	860	856	856	83,400	822.68
1983-10-28	860	869	857	860	112,100	826.52
1983-10-27	865	865	860	861	36,000	827.49
1983-10-26	857	870	857	861	22,900	827.49
1983-10-25	860	870	856	856	54,200	822.68
1983-10-24	868	870	856	857	52,500	823.64
1983-10-22	865	870	865	865	14,900	831.33
1983-10-21	860	865	860	865	46,600	831.33
1983-10-20	860	865	860	865	43,500	831.33
1983-10-19	865	865	857	860	27,000	826.52
1983-10-18	865	865	856	856	45,900	822.68
1983-10-17	870	870	856	865	26,900	831.33
1983-10-15	855	860	855	860	12,900	826.52
1983-10-14	865	865	855	855	23,500	821.72
1983-10-13	870	870	855	865	17,900	831.33
1983-10-12	860	870	855	870	36,400	836.14
1983-10-11	862	865	860	861	28,100	827.49
1983-10-07	880	880	855	855	67,400	821.72
1983-10-06	880	880	875	880	49,800	845.75
1983-10-05	852	879	852	870	60,400	836.14
1983-10-04	850	857	850	850	44,400	816.91
1983-10-03	851	860	845	857	42,200	823.64
1983-09-30	865	869	855	869	21,000	835.17
1983-09-29	865	870	850	869	26,800	835.17
1983-09-28	865	865	850	865	29,400	831.33
1983-09-27	840	869	840	850	45,400	816.91
1983-09-26	880	880	865	865	27,200	831.33
1983-09-24	880	880	880	880	11,400	845.75
1983-09-22	865	875	865	866	40,900	832.29
1983-09-21	870	880	865	865	24,400	831.33
1983-09-20	880	880	860	860	75,200	826.52
1983-09-19	865	880	860	880	57,700	845.75
1983-09-17	865	867	865	865	18,800	831.33
1983-09-16	869	869	860	865	37,800	831.33
1983-09-14	870	871	860	860	25,900	826.52
1983-09-13	857	860	856	860	39,500	826.52
1983-09-12	857	859	856	859	16,000	825.56
1983-09-09	855	860	855	860	35,500	826.52
1983-09-08	855	860	855	856	26,000	822.68
1983-09-07	851	860	851	851	20,400	817.87
1983-09-06	850	860	850	850	40,000	816.91
1983-09-05	850	855	850	850	35,500	816.91
1983-09-03	849	850	849	849	31,000	815.95
1983-09-02	850	850	848	849	43,000	815.95
1983-09-01	850	850	849	849	39,600	815.95
1983-08-31	850	855	848	848	76,000	814.99
1983-08-30	850	850	849	849	32,900	815.95
1983-08-29	850	850	849	849	46,900	815.95
1983-08-27	850	850	849	850	20,900	816.91
1983-08-26	850	850	849	850	49,700	816.91
1983-08-25	848	850	848	849	23,500	815.95
1983-08-24	850	850	848	848	29,900	814.99
1983-08-23	849	850	848	850	38,000	816.91
1983-08-22	848	850	848	848	55,000	814.99
1983-08-20	850	850	848	850	15,900	816.91
1983-08-19	846	850	846	850	46,500	816.91
1983-08-18	847	850	847	847	50,300	814.03
1983-08-17	845	850	845	846	26,600	813.07
1983-08-16	849	850	845	845	44,400	812.11
1983-08-15	848	850	845	849	24,400	815.95
1983-08-12	849	850	848	848	24,400	814.99
1983-08-11	850	850	849	850	22,700	816.91
1983-08-10	850	850	848	850	22,000	816.91
1983-08-09	850	850	845	846	37,000	813.07
1983-08-08	852	860	850	851	54,800	817.87
1983-08-06	850	859	850	852	14,900	818.84
1983-08-05	851	860	850	850	23,600	816.91
1983-08-04	855	865	853	853	14,100	819.80
1983-08-03	850	860	850	855	26,500	821.72
1983-08-02	854	855	845	855	113,800	821.72
1983-08-01	850	860	850	860	44,600	826.52
1983-07-30	855	863	851	851	19,800	817.87
1983-07-29	869	869	860	860	19,200	826.52
1983-07-28	865	865	860	860	40,400	826.52
1983-07-27	860	868	860	865	55,600	831.33
1983-07-26	860	860	851	851	46,700	817.87
1983-07-25	860	869	860	860	30,000	826.52
1983-07-23	860	869	860	860	231,400	826.52
1983-07-22	862	864	860	860	186,900	826.52
1983-07-21	862	869	862	862	44,000	828.45
1983-07-20	860	870	860	870	24,700	836.14
1983-07-19	860	870	860	860	25,000	826.52
1983-07-18	860	870	860	860	15,300	826.52
1983-07-15	860	870	860	870	35,300	836.14
1983-07-14	860	870	860	868	26,900	834.21
1983-07-13	866	870	860	860	34,700	826.52
1983-07-12	860	870	860	865	27,000	831.33
1983-07-11	860	862	860	860	45,300	826.52
1983-07-09	862	872	860	860	50,700	826.52
1983-07-08	870	872	861	861	27,500	827.49
1983-07-07	872	875	870	872	39,200	838.06
1983-07-06	870	875	870	872	21,800	838.06
1983-07-05	876	880	871	871	38,700	837.10
1983-07-04	876	880	875	875	46,900	840.94
1983-07-02	879	880	876	876	13,000	841.90
1983-07-01	870	880	870	876	33,900	841.90
1983-06-30	870	885	870	876	45,500	841.90
1983-06-29	880	880	870	871	17,700	837.10
1983-06-28	885	890	870	885	113,400	850.55
1983-06-27	880	890	880	880	56,000	845.75
1983-06-25	875	880	875	880	69,400	845.75
1983-06-24	875	885	875	875	60,600	840.94
1983-06-23	861	879	861	875	41,500	840.94
1983-06-22	870	879	865	865	32,200	831.33
1983-06-21	861	880	861	875	51,700	840.94
1983-06-20	863	870	863	863	24,600	829.41
1983-06-17	861	865	860	863	121,900	829.41
1983-06-16	859	861	856	861	58,100	827.49
1983-06-15	855	859	855	856	35,100	822.68
1983-06-14	855	855	850	855	88,000	821.72
1983-06-13	860	860	850	850	16,900	816.91
1983-06-11	850	860	850	860	37,400	826.52
1983-06-10	850	853	850	851	36,700	817.87
1983-06-09	859	860	850	852	28,500	818.84
1983-06-08	850	860	849	850	29,600	816.91
1983-06-07	860	861	859	859	42,300	825.56
1983-06-06	861	875	861	861	28,500	827.49
1983-06-04	861	865	861	861	17,900	827.49
1983-06-03	865	870	861	861	21,700	827.49
1983-06-02	870	875	860	861	33,500	827.49
1983-06-01	875	877	870	870	185,300	836.14
1983-05-31	875	880	875	875	28,300	840.94
1983-05-30	875	880	875	875	25,600	840.94
1983-05-28	875	880	875	875	41,800	840.94
1983-05-27	871	875	870	875	29,900	840.94
1983-05-26	870	875	870	870	32,900	836.14
1983-05-25	870	879	870	875	22,600	840.94
1983-05-24	870	880	870	870	17,900	836.14
1983-05-23	880	883	870	870	143,500	836.14
1983-05-20	880	885	880	885	33,900	850.55
1983-05-19	875	880	875	880	31,500	845.75
1983-05-18	870	880	870	880	31,600	845.75
1983-05-17	860	871	860	870	79,500	836.14
1983-05-16	880	880	870	870	21,600	836.14
1983-05-14	880	886	875	880	23,000	845.75
1983-05-13	890	898	880	880	64,800	845.75
1983-05-12	892	900	890	890	30,500	855.36
1983-05-11	900	900	895	895	53,600	860.16
1983-05-10	899	905	899	900	141,100	864.97
1983-05-09	890	900	890	899	69,200	864.01
1983-05-07	883	900	883	885	43,200	850.55
1983-05-06	875	890	870	880	90,800	845.75
1983-05-04	866	880	866	867	19,900	833.25
1983-05-02	865	890	865	880	26,900	845.75
1983-04-30	869	870	865	869	25,100	835.17
1983-04-28	875	880	869	869	55,300	835.17
1983-04-27	886	890	875	875	31,700	840.94
1983-04-26	866	887	866	887	49,300	852.47
1983-04-25	870	870	866	870	17,200	836.14
1983-04-23	870	880	865	880	31,100	845.75
1983-04-22	870	890	870	870	35,600	836.14
1983-04-21	885	886	870	875	35,100	840.94
1983-04-20	885	900	885	890	91,300	855.36
1983-04-19	865	885	865	885	48,300	850.55
1983-04-18	870	870	862	865	32,900	831.33
1983-04-15	865	870	862	862	67,300	828.45
1983-04-14	863	870	862	865	20,400	831.33
1983-04-13	862	880	862	870	35,300	836.14
1983-04-12	870	875	861	865	31,700	831.33
1983-04-11	880	880	860	860	26,800	826.52
1983-04-09	871	880	870	870	19,000	836.14
1983-04-08	871	880	870	870	26,900	836.14
1983-04-07	876	880	870	871	31,600	837.10
1983-04-06	880	885	875	876	32,900	841.90
1983-04-05	887	888	881	882	25,000	847.67
1983-04-04	890	899	890	890	34,300	855.36
1983-04-02	900	900	885	887	17,900	852.47
1983-04-01	890	900	880	885	45,000	850.55
1983-03-31	900	908	891	908	25,300	872.66
1983-03-30	892	900	890	894	31,900	859.20
1983-03-29	900	900	890	890	36,000	855.36
1983-03-28	895	905	890	890	52,600	855.36
1983-03-26	930	935	915	930	206,900	893.80
1983-03-25	930	936	930	935	172,200	898.61
1983-03-24	915	925	915	925	101,100	888.99
1983-03-23	910	915	910	915	132,300	879.38
1983-03-22	914	914	910	910	30,000	874.58
1983-03-18	910	915	910	911	71,400	875.54
1983-03-17	910	915	906	915	146,200	879.38
1983-03-16	920	920	910	910	66,000	874.58
1983-03-15	910	920	910	910	91,300	874.58
1983-03-14	912	912	910	912	40,000	876.50
1983-03-12	910	919	910	910	35,800	874.58
1983-03-11	906	914	905	910	35,300	874.58
1983-03-10	910	912	901	906	38,600	870.73
1983-03-09	900	915	900	910	58,400	874.58
1983-03-08	900	912	890	900	73,900	864.97
1983-03-07	919	919	900	900	132,400	864.97
1983-03-05	923	923	910	920	60,500	884.19
1983-03-04	900	924	900	920	84,800	884.19
1983-03-03	920	924	911	911	91,300	875.54
1983-03-02	920	925	920	921	64,800	885.15
1983-03-01	928	928	920	925	108,800	888.99
1983-02-28	925	929	920	929	61,400	892.84
1983-02-26	929	929	920	920	68,200	884.19
1983-02-25	919	925	911	920	118,700	884.19
1983-02-24	920	929	920	929	114,700	892.84
1983-02-23	930	930	920	920	176,800	884.19
1983-02-22	930	945	922	935	330,400	898.61
1983-02-21	920	938	920	920	243,200	884.19
1983-02-18	905	915	900	911	379,000	875.54
1983-02-17	891	905	891	905	239,800	869.77
1983-02-16	881	890	880	890	69,100	855.36
1983-02-15	880	890	875	890	43,300	855.36
1983-02-14	885	895	870	870	60,900	836.14
1983-02-12	889	890	885	890	83,500	855.36
1983-02-10	887	895	885	885	120,000	850.55
1983-02-09	899	899	875	885	98,000	850.55
1983-02-08	870	890	865	890	169,200	855.36
1983-02-07	870	870	865	870	27,300	836.14
1983-02-05	866	870	865	870	17,200	836.14
1983-02-04	865	865	865	865	63,000	831.33
1983-02-03	862	870	860	860	44,100	826.52
1983-02-02	860	868	860	860	47,100	826.52
1983-02-01	860	865	858	858	46,400	824.60
1983-01-31	865	868	860	860	26,400	826.52
1983-01-29	860	865	860	865	25,400	831.33
1983-01-28	860	863	855	860	48,100	826.52
1983-01-27	858	864	853	853	23,800	819.80
1983-01-26	855	868	855	857	49,300	823.64
1983-01-25	855	860	850	853	46,100	819.80
1983-01-24	865	870	850	850	64,600	816.91
1983-01-22	875	875	860	860	53,200	826.52
1983-01-21	865	875	865	875	67,600	840.94
1983-01-20	865	870	865	865	80,200	831.33
1983-01-19	875	885	865	875	54,600	840.94
1983-01-18	885	888	885	885	108,400	850.55
1983-01-17	885	890	885	885	53,800	850.55
1983-01-14	885	890	875	885	95,700	850.55
1983-01-13	865	889	865	885	33,000	850.55
1983-01-12	891	895	860	860	51,800	826.52
1983-01-11	895	899	885	890	180,600	855.36
1983-01-10	905	909	870	890	95,200	855.36
1983-01-08	904	910	900	910	278,700	874.58
1983-01-07	905	910	895	905	490,900	869.77
1983-01-06	860	895	855	885	167,000	850.55
1983-01-05	846	860	846	860	74,000	826.52
1983-01-04	859	860	847	847	35,100	814.03

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