9506 東北電力(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,600	1,600	1,550	1,550	38,500	1,489.67
1985-12-27	1,550	1,600	1,550	1,590	470,400	1,528.11
1985-12-26	1,560	1,560	1,520	1,540	418,400	1,480.05
1985-12-25	1,560	1,570	1,530	1,560	326,800	1,499.28
1985-12-24	1,600	1,620	1,520	1,550	398,100	1,489.67
1985-12-23	1,620	1,640	1,610	1,620	243,600	1,556.94
1985-12-21	1,600	1,620	1,590	1,590	173,600	1,528.11
1985-12-20	1,640	1,650	1,600	1,620	443,900	1,556.94
1985-12-19	1,610	1,640	1,600	1,640	448,400	1,576.16
1985-12-18	1,600	1,620	1,580	1,590	372,600	1,528.11
1985-12-17	1,600	1,620	1,580	1,600	373,300	1,537.72
1985-12-16	1,600	1,610	1,580	1,600	318,200	1,537.72
1985-12-13	1,590	1,600	1,550	1,570	633,800	1,508.89
1985-12-12	1,580	1,600	1,560	1,590	570,900	1,528.11
1985-12-11	1,520	1,570	1,520	1,560	428,500	1,499.28
1985-12-10	1,460	1,530	1,460	1,520	334,200	1,460.83
1985-12-09	1,430	1,450	1,430	1,450	46,300	1,393.56
1985-12-07	1,430	1,450	1,430	1,450	20,500	1,393.56
1985-12-06	1,450	1,460	1,450	1,450	280,500	1,393.56
1985-12-05	1,450	1,460	1,450	1,450	48,800	1,393.56
1985-12-04	1,440	1,460	1,430	1,460	39,800	1,403.17
1985-12-03	1,440	1,450	1,440	1,440	37,500	1,383.95
1985-12-02	1,450	1,460	1,440	1,460	29,900	1,403.17
1985-11-30	1,450	1,470	1,450	1,450	19,800	1,393.56
1985-11-29	1,490	1,490	1,460	1,460	49,300	1,403.17
1985-11-28	1,460	1,480	1,450	1,460	26,200	1,403.17
1985-11-27	1,480	1,500	1,470	1,470	127,000	1,412.78
1985-11-26	1,500	1,520	1,470	1,470	61,100	1,412.78
1985-11-25	1,510	1,530	1,500	1,500	51,400	1,441.61
1985-11-22	1,470	1,530	1,460	1,520	149,200	1,460.83
1985-11-21	1,450	1,460	1,450	1,450	43,400	1,393.56
1985-11-20	1,450	1,470	1,430	1,430	71,300	1,374.34
1985-11-19	1,450	1,470	1,440	1,440	55,900	1,383.95
1985-11-18	1,460	1,470	1,440	1,440	60,200	1,383.95
1985-11-16	1,470	1,470	1,450	1,450	10,500	1,393.56
1985-11-15	1,440	1,470	1,440	1,470	73,300	1,412.78
1985-11-14	1,460	1,470	1,430	1,440	146,600	1,383.95
1985-11-13	1,490	1,500	1,460	1,460	65,600	1,403.17
1985-11-12	1,500	1,500	1,470	1,470	69,700	1,412.78
1985-11-11	1,490	1,500	1,470	1,500	84,500	1,441.61
1985-11-08	1,520	1,520	1,470	1,470	73,500	1,412.78
1985-11-07	1,520	1,550	1,520	1,520	96,500	1,460.83
1985-11-06	1,540	1,560	1,500	1,540	58,000	1,480.05
1985-11-05	1,560	1,570	1,530	1,570	105,900	1,508.89
1985-11-02	1,530	1,550	1,520	1,550	33,100	1,489.67
1985-11-01	1,570	1,570	1,520	1,530	375,200	1,470.44
1985-10-31	1,520	1,560	1,510	1,540	105,100	1,480.05
1985-10-30	1,490	1,520	1,480	1,500	125,100	1,441.61
1985-10-29	1,480	1,490	1,450	1,480	108,100	1,422.39
1985-10-28	1,450	1,490	1,450	1,470	129,900	1,412.78
1985-10-26	1,400	1,460	1,400	1,460	67,900	1,403.17
1985-10-25	1,490	1,490	1,420	1,450	152,200	1,393.56
1985-10-24	1,480	1,500	1,470	1,480	164,800	1,422.39
1985-10-23	1,500	1,530	1,480	1,500	141,900	1,441.61
1985-10-22	1,520	1,530	1,510	1,510	154,600	1,451.22
1985-10-21	1,520	1,540	1,520	1,530	60,400	1,470.44
1985-10-19	1,540	1,550	1,510	1,550	56,500	1,489.67
1985-10-18	1,520	1,540	1,510	1,510	179,900	1,451.22
1985-10-17	1,540	1,540	1,510	1,530	107,800	1,470.44
1985-10-16	1,600	1,600	1,510	1,510	298,300	1,451.22
1985-10-15	1,590	1,600	1,560	1,600	152,500	1,537.72
1985-10-14	1,550	1,590	1,540	1,590	372,200	1,528.11
1985-10-11	1,570	1,580	1,550	1,550	114,500	1,489.67
1985-10-09	1,590	1,610	1,580	1,580	240,900	1,518.50
1985-10-08	1,600	1,620	1,590	1,610	228,000	1,547.33
1985-10-07	1,620	1,650	1,600	1,620	99,100	1,556.94
1985-10-05	1,620	1,670	1,620	1,670	116,000	1,604.99
1985-10-04	1,660	1,690	1,640	1,680	396,200	1,614.61
1985-10-03	1,620	1,670	1,600	1,650	353,800	1,585.77
1985-10-02	1,750	1,770	1,620	1,640	826,000	1,576.16
1985-10-01	1,780	1,780	1,720	1,730	1,278,100	1,662.66
1985-09-30	1,690	1,750	1,690	1,750	1,720,800	1,681.88
1985-09-28	1,650	1,700	1,650	1,690	254,500	1,624.22
1985-09-27	1,700	1,710	1,610	1,650	503,100	1,585.77
1985-09-26	1,650	1,770	1,650	1,720	2,713,600	1,653.05
1985-09-25	1,570	1,680	1,570	1,650	709,100	1,585.77
1985-09-24	1,550	1,570	1,500	1,540	547,500	1,480.05
1985-09-21	1,470	1,490	1,470	1,490	76,500	1,432
1985-09-20	1,480	1,490	1,460	1,470	68,600	1,412.78
1985-09-19	1,490	1,500	1,470	1,490	229,900	1,432
1985-09-18	1,470	1,490	1,460	1,490	76,700	1,432
1985-09-17	1,440	1,470	1,440	1,460	46,100	1,403.17
1985-09-13	1,440	1,480	1,440	1,440	46,100	1,383.95
1985-09-12	1,480	1,490	1,460	1,460	138,000	1,403.17
1985-09-11	1,430	1,490	1,430	1,490	52,700	1,432
1985-09-10	1,400	1,440	1,400	1,420	47,400	1,364.73
1985-09-09	1,430	1,430	1,400	1,400	31,000	1,345.50
1985-09-07	1,410	1,440	1,410	1,430	15,600	1,374.34
1985-09-06	1,410	1,440	1,410	1,420	48,000	1,364.73
1985-09-05	1,450	1,480	1,420	1,430	118,000	1,374.34
1985-09-04	1,450	1,460	1,450	1,460	93,300	1,403.17
1985-09-03	1,460	1,480	1,450	1,450	79,700	1,393.56
1985-09-02	1,480	1,480	1,450	1,470	45,700	1,412.78
1985-08-31	1,470	1,490	1,410	1,480	22,300	1,422.39
1985-08-30	1,510	1,510	1,470	1,490	50,400	1,432
1985-08-29	1,530	1,540	1,500	1,500	214,700	1,441.61
1985-08-28	1,550	1,570	1,500	1,510	486,900	1,451.22
1985-08-27	1,550	1,550	1,530	1,540	125,800	1,480.05
1985-08-26	1,540	1,550	1,520	1,550	232,300	1,489.67
1985-08-24	1,500	1,530	1,500	1,530	86,100	1,470.44
1985-08-23	1,500	1,550	1,490	1,540	232,200	1,480.05
1985-08-22	1,500	1,510	1,490	1,490	56,100	1,432
1985-08-21	1,490	1,510	1,480	1,510	253,500	1,451.22
1985-08-20	1,480	1,490	1,470	1,470	127,200	1,412.78
1985-08-19	1,460	1,480	1,450	1,470	136,100	1,412.78
1985-08-17	1,470	1,480	1,460	1,460	20,100	1,403.17
1985-08-16	1,450	1,470	1,440	1,450	48,400	1,393.56
1985-08-15	1,410	1,450	1,400	1,420	26,000	1,364.73
1985-08-14	1,390	1,410	1,390	1,410	31,500	1,355.12
1985-08-13	1,390	1,400	1,380	1,380	46,800	1,326.28
1985-08-12	1,380	1,410	1,380	1,410	36,000	1,355.12
1985-08-09	1,390	1,410	1,380	1,380	58,700	1,326.28
1985-08-08	1,400	1,410	1,390	1,390	56,100	1,335.89
1985-08-07	1,410	1,430	1,380	1,390	231,600	1,335.89
1985-08-06	1,420	1,430	1,410	1,410	116,200	1,355.12
1985-08-05	1,420	1,450	1,420	1,420	75,200	1,364.73
1985-08-03	1,450	1,470	1,440	1,440	49,100	1,383.95
1985-08-02	1,470	1,500	1,470	1,500	82,600	1,441.61
1985-08-01	1,420	1,490	1,420	1,490	215,300	1,432
1985-07-31	1,400	1,440	1,380	1,420	404,200	1,364.73
1985-07-30	1,470	1,470	1,360	1,380	154,200	1,326.28
1985-07-29	1,520	1,530	1,460	1,500	273,500	1,441.61
1985-07-27	1,510	1,540	1,510	1,510	48,300	1,451.22
1985-07-26	1,510	1,530	1,510	1,510	80,500	1,451.22
1985-07-25	1,550	1,550	1,500	1,500	171,600	1,441.61
1985-07-24	1,550	1,580	1,540	1,550	155,100	1,489.67
1985-07-23	1,590	1,600	1,550	1,570	109,100	1,508.89
1985-07-22	1,610	1,610	1,580	1,590	125,500	1,528.11
1985-07-20	1,560	1,600	1,560	1,600	83,900	1,537.72
1985-07-19	1,620	1,620	1,560	1,560	307,100	1,499.28
1985-07-18	1,620	1,620	1,580	1,610	183,200	1,547.33
1985-07-17	1,600	1,610	1,570	1,600	198,700	1,537.72
1985-07-16	1,580	1,600	1,550	1,600	102,700	1,537.72
1985-07-15	1,620	1,630	1,570	1,610	461,400	1,547.33
1985-07-12	1,600	1,610	1,590	1,600	173,500	1,537.72
1985-07-11	1,590	1,620	1,560	1,580	325,200	1,518.50
1985-07-10	1,600	1,620	1,580	1,620	218,000	1,556.94
1985-07-09	1,620	1,630	1,570	1,600	227,300	1,537.72
1985-07-08	1,600	1,620	1,580	1,600	242,800	1,537.72
1985-07-06	1,590	1,600	1,560	1,590	113,800	1,528.11
1985-07-05	1,550	1,560	1,530	1,540	164,400	1,480.05
1985-07-04	1,510	1,560	1,510	1,530	184,800	1,470.44
1985-07-03	1,500	1,540	1,500	1,510	95,900	1,451.22
1985-07-02	1,530	1,550	1,500	1,520	189,500	1,460.83
1985-07-01	1,550	1,550	1,510	1,520	235,400	1,460.83
1985-06-29	1,500	1,540	1,490	1,540	213,100	1,480.05
1985-06-28	1,580	1,580	1,490	1,490	217,400	1,432
1985-06-27	1,600	1,600	1,540	1,570	157,800	1,508.89
1985-06-26	1,580	1,620	1,530	1,620	639,900	1,556.94
1985-06-25	1,560	1,580	1,560	1,580	177,600	1,518.50
1985-06-24	1,570	1,590	1,570	1,580	183,000	1,518.50
1985-06-22	1,570	1,630	1,570	1,630	179,000	1,566.55
1985-06-21	1,590	1,650	1,560	1,600	254,100	1,537.72
1985-06-20	1,640	1,670	1,630	1,650	377,800	1,585.77
1985-06-19	1,660	1,700	1,660	1,670	1,286,700	1,604.99
1985-06-18	1,620	1,680	1,600	1,660	1,750,800	1,595.38
1985-06-17	1,560	1,600	1,560	1,590	690,800	1,528.11
1985-06-15	1,560	1,570	1,530	1,560	159,300	1,499.28
1985-06-14	1,530	1,570	1,500	1,560	435,000	1,499.28
1985-06-13	1,540	1,570	1,530	1,550	321,700	1,489.67
1985-06-12	1,560	1,600	1,560	1,560	774,300	1,499.28
1985-06-11	1,570	1,580	1,530	1,540	453,200	1,480.05
1985-06-10	1,550	1,580	1,530	1,550	562,300	1,489.67
1985-06-07	1,530	1,610	1,520	1,590	2,499,400	1,528.11
1985-06-06	1,490	1,500	1,470	1,500	553,700	1,441.61
1985-06-05	1,480	1,490	1,470	1,470	977,800	1,412.78
1985-06-04	1,460	1,490	1,450	1,480	1,013,400	1,422.39
1985-06-03	1,450	1,480	1,440	1,460	1,162,800	1,403.17
1985-06-01	1,380	1,450	1,380	1,410	848,900	1,355.12
1985-05-31	1,350	1,370	1,340	1,360	363,500	1,307.06
1985-05-30	1,350	1,350	1,330	1,350	305,100	1,297.45
1985-05-29	1,350	1,370	1,330	1,350	1,029,700	1,297.45
1985-05-28	1,320	1,330	1,310	1,320	316,700	1,268.62
1985-05-27	1,290	1,330	1,290	1,330	262,500	1,278.23
1985-05-25	1,300	1,300	1,280	1,300	111,800	1,249.40
1985-05-24	1,300	1,310	1,270	1,280	204,600	1,230.18
1985-05-23	1,340	1,340	1,300	1,310	600,000	1,259.01
1985-05-22	1,320	1,340	1,300	1,330	715,800	1,278.23
1985-05-21	1,350	1,360	1,320	1,320	1,253,500	1,268.62
1985-05-20	1,300	1,340	1,290	1,330	1,188,200	1,278.23
1985-05-18	1,250	1,290	1,240	1,280	1,017,800	1,230.18
1985-05-17	1,190	1,250	1,180	1,240	1,151,200	1,191.73
1985-05-16	1,190	1,200	1,180	1,200	253,600	1,153.29
1985-05-15	1,200	1,200	1,180	1,190	392,700	1,143.68
1985-05-14	1,180	1,200	1,180	1,180	510,900	1,134.07
1985-05-13	1,150	1,180	1,150	1,170	266,800	1,124.46
1985-05-10	1,190	1,190	1,150	1,150	453,400	1,105.24
1985-05-09	1,150	1,220	1,150	1,190	773,200	1,143.68
1985-05-08	1,140	1,170	1,130	1,150	208,900	1,105.24
1985-05-07	1,130	1,140	1,120	1,130	35,500	1,086.01
1985-05-04	1,110	1,130	1,110	1,110	14,000	1,066.79
1985-05-02	1,130	1,130	1,100	1,130	65,300	1,086.01
1985-05-01	1,110	1,130	1,110	1,120	49,800	1,076.40
1985-04-30	1,110	1,130	1,110	1,110	21,300	1,066.79
1985-04-27	1,130	1,140	1,110	1,110	39,600	1,066.79
1985-04-26	1,140	1,150	1,100	1,130	209,000	1,086.01
1985-04-25	1,130	1,150	1,130	1,130	73,200	1,086.01
1985-04-24	1,150	1,150	1,130	1,140	120,200	1,095.62
1985-04-23	1,140	1,150	1,120	1,150	84,400	1,105.24
1985-04-22	1,160	1,170	1,150	1,150	153,200	1,105.24
1985-04-20	1,140	1,180	1,140	1,170	345,900	1,124.46
1985-04-19	1,130	1,140	1,120	1,140	225,700	1,095.62
1985-04-18	1,110	1,120	1,100	1,110	93,500	1,066.79
1985-04-17	1,110	1,120	1,100	1,120	67,200	1,076.40
1985-04-16	1,120	1,130	1,100	1,130	107,600	1,086.01
1985-04-15	1,140	1,140	1,110	1,140	87,400	1,095.62
1985-04-12	1,120	1,150	1,100	1,150	159,200	1,105.24
1985-04-11	1,100	1,100	1,090	1,100	37,200	1,057.18
1985-04-10	1,080	1,100	1,080	1,090	28,200	1,047.57
1985-04-09	1,090	1,100	1,080	1,090	48,200	1,047.57
1985-04-08	1,110	1,120	1,090	1,090	18,900	1,047.57
1985-04-06	1,100	1,120	1,100	1,100	21,800	1,057.18
1985-04-05	1,120	1,130	1,100	1,100	37,000	1,057.18
1985-04-04	1,120	1,130	1,100	1,100	106,300	1,057.18
1985-04-03	1,120	1,130	1,100	1,110	141,800	1,066.79
1985-04-02	1,120	1,130	1,110	1,120	79,900	1,076.40
1985-04-01	1,120	1,130	1,120	1,130	43,100	1,086.01
1985-03-30	1,120	1,130	1,110	1,130	55,200	1,086.01
1985-03-29	1,100	1,120	1,090	1,100	69,800	1,057.18
1985-03-28	1,090	1,130	1,090	1,110	70,000	1,066.79
1985-03-27	1,080	1,110	1,070	1,110	141,400	1,066.79
1985-03-26	1,120	1,130	1,100	1,100	60,200	1,057.18
1985-03-25	1,120	1,130	1,100	1,110	113,300	1,066.79
1985-03-23	1,110	1,120	1,100	1,110	64,000	1,066.79
1985-03-22	1,110	1,120	1,100	1,100	121,600	1,057.18
1985-03-20	1,110	1,130	1,090	1,090	301,300	1,047.57
1985-03-19	1,090	1,100	1,090	1,090	44,500	1,047.57
1985-03-18	1,090	1,100	1,080	1,090	37,600	1,047.57
1985-03-16	1,080	1,090	1,080	1,080	31,200	1,037.96
1985-03-15	1,080	1,090	1,080	1,080	50,500	1,037.96
1985-03-14	1,080	1,090	1,070	1,080	218,300	1,037.96
1985-03-13	1,080	1,080	1,070	1,080	45,300	1,037.96
1985-03-12	1,070	1,080	1,070	1,080	35,800	1,037.96
1985-03-11	1,070	1,080	1,070	1,080	61,500	1,037.96
1985-03-08	1,070	1,080	1,070	1,070	31,900	1,028.35
1985-03-07	1,090	1,090	1,070	1,080	39,400	1,037.96
1985-03-06	1,070	1,090	1,060	1,090	36,200	1,047.57
1985-03-05	1,070	1,090	1,060	1,060	40,400	1,018.74
1985-03-04	1,070	1,090	1,070	1,080	52,100	1,037.96
1985-03-02	1,070	1,090	1,070	1,080	29,300	1,037.96
1985-03-01	1,080	1,100	1,070	1,070	62,400	1,028.35
1985-02-28	1,080	1,100	1,080	1,090	32,900	1,047.57
1985-02-27	1,070	1,080	1,070	1,070	37,100	1,028.35
1985-02-26	1,090	1,100	1,070	1,070	85,800	1,028.35
1985-02-25	1,070	1,090	1,060	1,070	31,200	1,028.35
1985-02-23	1,080	1,090	1,080	1,090	16,200	1,047.57
1985-02-22	1,070	1,080	1,070	1,080	54,800	1,037.96
1985-02-21	1,060	1,090	1,050	1,090	47,800	1,047.57
1985-02-20	1,070	1,090	1,060	1,060	98,500	1,018.74
1985-02-19	1,050	1,100	1,050	1,090	33,600	1,047.57
1985-02-18	1,100	1,110	1,080	1,090	65,700	1,047.57
1985-02-16	1,100	1,100	1,050	1,050	27,700	1,009.13
1985-02-15	1,060	1,100	1,050	1,090	47,800	1,047.57
1985-02-14	1,040	1,050	1,020	1,050	53,500	1,009.13
1985-02-13	1,020	1,040	1,010	1,030	68,700	989.91
1985-02-12	1,050	1,050	1,010	1,010	68,100	970.69
1985-02-08	1,060	1,070	1,050	1,050	42,900	1,009.13
1985-02-07	1,070	1,080	1,060	1,070	14,400	1,028.35
1985-02-06	1,060	1,090	1,060	1,070	39,500	1,028.35
1985-02-05	1,080	1,090	1,060	1,080	100,800	1,037.96
1985-02-04	1,080	1,100	1,080	1,080	33,700	1,037.96
1985-02-02	1,090	1,100	1,080	1,080	13,800	1,037.96
1985-02-01	1,080	1,100	1,080	1,080	34,300	1,037.96
1985-01-31	1,100	1,100	1,080	1,080	34,400	1,037.96
1985-01-30	1,100	1,100	1,070	1,080	44,300	1,037.96
1985-01-29	1,100	1,100	1,060	1,060	137,400	1,018.74
1985-01-28	1,100	1,120	1,090	1,090	128,600	1,047.57
1985-01-26	1,110	1,120	1,100	1,120	62,300	1,076.40
1985-01-25	1,120	1,130	1,110	1,110	86,700	1,066.79
1985-01-24	1,120	1,120	1,110	1,110	37,500	1,066.79
1985-01-23	1,100	1,110	1,100	1,100	88,300	1,057.18
1985-01-22	1,120	1,130	1,110	1,130	88,900	1,086.01
1985-01-21	1,120	1,130	1,120	1,130	79,900	1,086.01
1985-01-19	1,120	1,140	1,120	1,120	36,100	1,076.40
1985-01-18	1,150	1,160	1,130	1,130	101,800	1,086.01
1985-01-17	1,130	1,150	1,130	1,140	177,800	1,095.62
1985-01-16	1,120	1,140	1,120	1,130	117,000	1,086.01
1985-01-14	1,130	1,140	1,120	1,120	66,500	1,076.40
1985-01-11	1,130	1,140	1,120	1,120	57,300	1,076.40
1985-01-10	1,120	1,130	1,110	1,110	75,000	1,066.79
1985-01-09	1,130	1,140	1,100	1,110	60,200	1,066.79
1985-01-08	1,080	1,150	1,080	1,130	93,400	1,086.01
1985-01-07	1,060	1,110	1,060	1,100	54,800	1,057.18
1985-01-05	1,110	1,130	1,100	1,120	73,300	1,076.40
1985-01-04	1,170	1,170	1,130	1,130	75,200	1,086.01

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