9506 東北電力(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,1301,1801,1101,180159,3001,134.07
1984-12-271,1901,1901,1501,150279,7001,105.24
1984-12-261,1901,2201,1701,170982,3001,124.46
1984-12-251,1701,1901,1401,190358,1001,143.68
1984-12-241,2001,2001,1601,170303,4001,124.46
1984-12-221,1801,2001,1701,200782,4001,153.29
1984-12-211,1401,1901,1201,160997,2001,114.85
1984-12-201,1101,1501,1101,150888,8001,105.24
1984-12-191,0701,1501,0701,130645,0001,086.01
1984-12-181,0601,0601,0501,060202,1001,018.74
1984-12-171,0401,0401,0201,04071,800999.52
1984-12-151,0301,0401,0201,02073,000980.30
1984-12-141,0601,0601,0301,030144,100989.91
1984-12-131,0401,0701,0401,060298,9001,018.74
1984-12-121,0301,0501,0301,030133,400989.91
1984-12-111,0201,0401,0101,02044,900980.30
1984-12-101,0501,0601,0201,060191,9001,018.74
1984-12-071,0301,0501,0201,050237,8001,009.13
1984-12-061,0201,0301,0001,03092,200989.91
1984-12-051,0001,0201,0001,020109,500980.30
1984-12-041,0001,0109961,01064,500970.69
1984-12-039961,00099699689,700957.23
1984-12-011,0001,00099599534,200956.27
1984-11-309961,0009951,00058,300961.08
1984-11-2999899899599528,300956.27
1984-11-281,0001,000990998116,700959.15
1984-11-279851,0009851,000111,400961.08
1984-11-2698598998598579,500946.66
1984-11-2498599098598621,600947.62
1984-11-2298499098498593,600946.66
1984-11-2198198898198294,800943.78
1984-11-2098198998198223,100943.78
1984-11-1998999098198158,900942.81
1984-11-1798999098998927,500950.50
1984-11-1698599098198137,400942.81
1984-11-1598298498198113,800942.81
1984-11-1498598598198135,000942.81
1984-11-1398198598198135,800942.81
1984-11-1298198598098559,800946.66
1984-11-0998099398098544,700946.66
1984-11-0898098898098034,500941.85
1984-11-0798099098098593,600946.66
1984-11-06989993980980111,000941.85
1984-11-0598099098098957,400950.50
1984-11-0294698094198092,200941.85
1984-11-0194395094195010,200913.02
1984-10-3196096094094022,700903.41
1984-10-3093696093694223,400905.33
1984-10-2995096093596033,500922.63
1984-10-2797097095095019,500913.02
1984-10-2698098096096025,400922.63
1984-10-2597098097097032,200932.24
1984-10-2498098097198026,400941.85
1984-10-2398098096196119,500923.59
1984-10-2298098597098053,300941.85
1984-10-2098098898098140,100942.81
1984-10-1994097594097534,700937.05
1984-10-1893294093294064,900903.41
1984-10-1793294093294041,800903.41
1984-10-16940940932935152,700898.61
1984-10-1593594093194018,700903.41
1984-10-1293194093193129,400894.76
1984-10-1193494093293424,300897.64
1984-10-0993193993093421,500897.64
1984-10-0893694093193119,900894.76
1984-10-0693593993093129,400894.76
1984-10-0593094993093527,100898.61
1984-10-0493594993094929,600912.06
1984-10-0393594993593549,400898.61
1984-10-0293596993593532,200898.61
1984-10-0193595092095061,800913.02
1984-09-2993594493093018,800893.80
1984-09-2893194993193526,500898.61
1984-09-2795595593493435,200897.64
1984-09-26926956925956131,000918.79
1984-09-2597098395597161,700933.20
1984-09-2295597095397048,500932.24
1984-09-2195095595095570,400917.83
1984-09-20955960954954110,500916.87
1984-09-1995695795595533,100917.83
1984-09-1895596095595770,900919.75
1984-09-1795595595195533,400917.83
1984-09-14955955950951116,800913.98
1984-09-13953955950951298,600913.98
1984-09-1295395595295534,300917.83
1984-09-1195595595195259,400914.94
1984-09-10952960950955157,600917.83
1984-09-0795196095095526,000917.83
1984-09-0695095595095019,600913.02
1984-09-0595195895095037,500913.02
1984-09-0495196595195531,600917.83
1984-09-0396396895395538,600917.83
1984-09-0195396795295333,000915.90
1984-08-3196596895096860,500930.32
1984-08-3096896895596513,200927.44
1984-08-2995597095596829,600930.32
1984-08-2896097095195120,000913.98
1984-08-27970970950950110,500913.02
1984-08-2596498096097018,900932.24
1984-08-2496496496096426,900926.48
1984-08-2395096494896431,100926.48
1984-08-2295595594595094,900913.02
1984-08-21954960953958147,000920.71
1984-08-2095396095395317,900915.90
1984-08-1895596095395321,100915.90
1984-08-1795396095396028,200922.63
1984-08-1695996095095318,900915.90
1984-08-1594595994595930,200921.67
1984-08-1494195094095014,400913.02
1984-08-1394494494194417,300907.25
1984-08-1095095994194525,400908.22
1984-08-0995195594094063,100903.41
1984-08-0895095995095115,700913.98
1984-08-0796096094095050,400913.02
1984-08-0698098097097057,600932.24
1984-08-0495096995096936,500931.28
1984-08-0393094093094024,000903.41
1984-08-0293594093093017,800893.80
1984-08-0194094093593528,200898.61
1984-07-3193594093594022,300903.41
1984-07-309319359319338,800896.68
1984-07-2894594592192124,800885.15
1984-07-2795095094194536,000908.22
1984-07-2692594492094429,000907.25
1984-07-2591094591094539,900908.22
1984-07-2494094091092035,500884.19
1984-07-23950950935940231,200903.41
1984-07-2195196095095014,900913.02
1984-07-2095796595096055,100922.63
1984-07-1996096796096547,300927.44
1984-07-1895595995395930,600921.67
1984-07-1796096095196055,500922.63
1984-07-1696096996096318,800925.52
1984-07-1396096595195124,500913.98
1984-07-1296197095095048,700913.02
1984-07-119619709609685,800930.32
1984-07-1096697096597017,900932.24
1984-07-0997097096096034,600922.63
1984-07-0797097096097015,600932.24
1984-07-0698098097097049,300932.24
1984-07-0598099098099023,900951.46
1984-07-049901,00098098031,500941.85
1984-07-031,0001,00098299063,200951.46
1984-07-029851,0009741,00067,800961.08
1984-06-3097198997198516,200946.66
1984-06-299901,00099099127,600952.43
1984-06-289801,0109701,01080,900970.69
1984-06-2796097095197048,600932.24
1984-06-2695196895096025,900922.63
1984-06-2595096095095126,500913.98
1984-06-2396096095595519,400917.83
1984-06-2296197096096017,200922.63
1984-06-2196197096096016,300922.63
1984-06-2097097596097031,100932.24
1984-06-1995597095297032,100932.24
1984-06-1896097095095028,300913.02
1984-06-1695597095096015,200922.63
1984-06-1596097095295263,300914.94
1984-06-1497597596096030,000922.63
1984-06-1396097595097541,200937.05
1984-06-12975975950955119,500917.83
1984-06-1197098097097567,600937.05
1984-06-0897597996096085,600922.63
1984-06-0798098097597532,400937.05
1984-06-0698098097197533,900937.05
1984-06-0597099097098028,300941.85
1984-06-0498599097097572,300937.05
1984-06-0298599098599033,300951.46
1984-06-01975989970980144,300941.85
1984-05-319921,000970970102,500932.24
1984-05-309901,000985992153,100953.39
1984-05-29990999979990139,800951.46
1984-05-2899099998599151,800952.43
1984-05-269901,00099099928,400960.11
1984-05-2598599298599171,100952.43
1984-05-249711,00097198556,200946.66
1984-05-2398098097097064,600932.24
1984-05-221,0001,000970970181,700932.24
1984-05-211,0101,0101,0001,00053,400961.08
1984-05-191,0001,0101,0001,01053,400970.69
1984-05-181,0001,0101,0001,000147,200961.08
1984-05-171,0101,0201,0001,00088,200961.08
1984-05-161,0001,0201,0001,01072,100970.69
1984-05-151,0001,0201,0001,00071,300961.08
1984-05-141,0101,0201,0001,000190,200961.08
1984-05-111,0301,0301,0001,02064,600980.30
1984-05-101,0101,0301,0101,03045,700989.91
1984-05-091,0301,0401,0101,03073,400989.91
1984-05-081,0501,0501,0201,05084,1001,009.13
1984-05-071,0401,0701,0201,050127,6001,009.13
1984-05-041,0201,0401,0001,020162,200980.30
1984-05-021,0001,0201,0001,02054,400980.30
1984-05-011,0001,0101,0001,00052,900961.08
1984-04-289911,01099199549,900956.27
1984-04-271,0001,0109951,000108,500961.08
1984-04-261,0001,0101,0001,000122,500961.08
1984-04-259951,0009951,00061,700961.08
1984-04-241,0001,00099099084,400951.46
1984-04-231,0001,0101,0001,00092,000961.08
1984-04-211,0001,0101,0001,000102,900961.08
1984-04-201,0001,0109951,000139,500961.08
1984-04-191,0001,0109901,000176,900961.08
1984-04-189911,0109901,00089,500961.08
1984-04-171,0001,00099099047,800951.46
1984-04-161,0101,030990990172,600951.46
1984-04-131,0001,0201,0001,01054,700970.69
1984-04-129951,0109951,010131,600970.69
1984-04-119951,01099199548,600956.27
1984-04-109911,00099099050,000951.46
1984-04-091,0001,0109901,00048,200961.08
1984-04-071,0001,0101,0001,01044,300970.69
1984-04-061,0201,0201,0001,01064,800970.69
1984-04-051,0201,0401,0201,040113,300999.52
1984-04-041,0201,0401,0201,03060,100989.91
1984-04-031,0401,0501,0101,02044,400980.30
1984-04-021,0401,0501,0401,04036,600999.52
1984-03-311,0601,0801,0401,04086,600999.52
1984-03-301,0301,0801,0201,060107,9001,018.74
1984-03-291,0301,0301,0201,02038,000980.30
1984-03-289951,0409951,000209,900961.08
1984-03-271,0301,0501,0301,040150,200999.52
1984-03-261,0301,0501,0301,050163,4001,009.13
1984-03-241,0301,0401,0301,03028,500989.91
1984-03-231,0301,0401,0101,020127,800980.30
1984-03-221,0101,0501,0101,040159,500999.52
1984-03-211,0301,0501,0001,050297,4001,009.13
1984-03-191,0301,0601,0301,05081,7001,009.13
1984-03-171,0401,0501,0301,03071,300989.91
1984-03-161,0401,0501,0401,04091,700999.52
1984-03-151,0401,0501,0401,04098,000999.52
1984-03-141,0401,0501,0301,05081,2001,009.13
1984-03-131,0401,0501,0301,03059,500989.91
1984-03-121,0401,0501,0301,04051,300999.52
1984-03-091,0401,0601,0301,03068,000989.91
1984-03-081,0401,0501,0301,03042,000989.91
1984-03-071,0601,0701,0201,02092,300980.30
1984-03-061,0801,0901,0601,06070,0001,018.74
1984-03-051,0701,0901,0601,060138,9001,018.74
1984-03-031,0501,0801,0501,060100,6001,018.74
1984-03-021,0201,0301,0101,02058,900980.30
1984-03-011,0101,0301,0001,01073,500970.69
1984-02-291,0201,0401,0101,02071,600980.30
1984-02-281,0301,0501,0201,02065,000980.30
1984-02-271,0401,0501,0001,030162,100989.91
1984-02-251,0401,0601,0401,04042,900999.52
1984-02-241,0401,0601,0401,040109,500999.52
1984-02-231,0201,0501,0101,040137,800999.52
1984-02-221,0101,0201,0001,020137,500980.30
1984-02-211,0201,0301,0101,010114,600970.69
1984-02-201,0501,0501,0101,010110,700970.69
1984-02-181,0601,0701,0501,050102,0001,009.13
1984-02-171,0501,0601,0401,060164,4001,018.74
1984-02-161,0601,0901,0501,060137,9001,018.74
1984-02-151,1101,1201,0701,070351,9001,028.35
1984-02-141,1301,1301,0701,110433,2001,066.79
1984-02-131,1301,1401,1101,130260,7001,086.01
1984-02-101,1501,1601,1201,1501,142,6001,105.24
1984-02-091,0701,1601,0701,1501,965,5001,105.24
1984-02-081,0601,0801,0401,0801,427,3001,037.96
1984-02-071,0101,0601,0001,060860,5001,018.74
1984-02-069901,000990995258,500956.27
1984-02-049951,00099099076,500951.46
1984-02-031,0001,000995995148,500956.27
1984-02-029791,0009751,000145,100961.08
1984-02-0199499497698976,300950.50
1984-01-31995995971994176,600955.31
1984-01-301,0001,00099099895,200959.15
1984-01-281,0101,0209921,000619,900961.08
1984-01-279921,0209921,000497,800961.08
1984-01-26977990968990131,000951.46
1984-01-2597097596596752,800929.36
1984-01-2497097596096098,100922.63
1984-01-23980988980980194,000941.85
1984-01-21980989975980136,500941.85
1984-01-2097098097097076,100932.24
1984-01-199951,000970970159,700932.24
1984-01-18990995980990236,900951.46
1984-01-171,0001,000986990152,000951.46
1984-01-131,0001,0109801,000696,500961.08
1984-01-129701,0209701,0101,116,800970.69
1984-01-11960965951952127,300914.94
1984-01-10973973951960171,400922.63
1984-01-09981990970973130,400935.13
1984-01-07994994970971168,300933.20
1984-01-06940999940999589,500960.11
1984-01-0595095992093356,400896.68
1984-01-04990990950960144,400922.63

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