9506 東北電力(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273,0503,0903,0103,010111,5002,921.76
1986-12-263,1203,1303,0603,100232,0003,009.12
1986-12-253,1103,1503,0503,070466,6002,980
1986-12-243,0703,1003,0403,090384,3002,999.42
1986-12-233,0403,0803,0303,030291,4002,941.18
1986-12-223,0503,0703,0503,050464,1002,960.59
1986-12-193,0703,1003,0503,050349,3002,960.59
1986-12-183,0603,0703,0003,050320,6002,960.59
1986-12-173,0903,1003,0203,070380,7002,980
1986-12-163,1303,1803,0903,130377,0003,038.25
1986-12-153,1803,2103,0103,180225,0003,086.78
1986-12-123,2703,2903,2103,230727,1003,135.31
1986-12-113,2403,2803,2203,240527,9003,145.02
1986-12-103,1803,2703,1803,210933,3003,115.90
1986-12-093,1803,2503,1803,2001,664,0003,106.19
1986-12-083,1103,1803,1003,130563,8003,038.25
1986-12-063,0403,1403,0403,060189,9002,970.30
1986-12-053,1003,1503,0703,090429,0002,999.42
1986-12-043,1203,1803,1003,1201,035,2003,028.54
1986-12-033,0003,0502,9903,050987,8002,960.59
1986-12-023,0003,0502,9602,960358,2002,873.23
1986-12-012,9203,0002,9202,980339,7002,892.64
1986-11-292,9102,9502,9002,920103,0002,834.40
1986-11-282,8102,9302,8102,910273,2002,824.69
1986-11-272,8102,8602,8102,840277,2002,756.75
1986-11-262,9202,9502,8402,890306,6002,805.28
1986-11-252,9602,9802,9102,910121,4002,824.69
1986-11-222,8102,9502,8102,880117,0002,795.57
1986-11-212,8602,8602,8002,800211,6002,717.92
1986-11-202,8602,8602,8202,820150,7002,737.33
1986-11-192,8902,9002,8502,870144,7002,785.87
1986-11-182,8902,9202,8602,860179,7002,776.16
1986-11-172,9302,9702,8602,880208,2002,795.57
1986-11-142,9502,9902,9102,920382,7002,834.40
1986-11-133,0403,0702,9603,000394,6002,912.06
1986-11-123,1103,1203,0303,050375,2002,960.59
1986-11-113,1003,1503,0803,080475,1002,989.71
1986-11-103,1003,1403,0703,130262,8003,038.25
1986-11-073,1703,2203,0703,0901,584,4002,999.42
1986-11-063,1303,1703,0503,170698,1003,077.07
1986-11-053,0303,1803,0103,030637,3002,941.18
1986-11-043,0503,1403,0303,030470,3002,941.18
1986-11-012,9103,1002,8703,100356,8003,009.12
1986-10-313,1803,2002,9703,0001,373,9002,912.06
1986-10-303,1003,2003,0503,1901,949,7003,096.49
1986-10-292,8902,9802,8502,9601,155,7002,873.23
1986-10-282,7802,8802,7602,850497,5002,766.45
1986-10-272,6202,7502,5902,740356,3002,659.68
1986-10-252,5802,7202,5302,630458,4002,552.90
1986-10-242,8702,8802,6502,660787,3002,582.02
1986-10-232,6102,9802,4502,8701,004,0002,785.87
1986-10-222,9802,9802,5002,640841,9002,562.61
1986-10-213,1603,1902,8702,9001,265,7002,814.99
1986-10-203,1403,2403,1303,200924,6003,106.19
1986-10-173,2303,2803,1603,250564,2003,154.73
1986-10-163,2303,2803,1303,2701,176,5003,174.14
1986-10-153,3203,3203,1303,130992,9003,038.25
1986-10-143,4103,4303,2203,2701,771,8003,174.14
1986-10-133,4803,4903,3203,3301,236,2003,232.38
1986-10-093,5003,5403,4703,4906,448,6013,387.69
1986-10-083,4003,5003,3703,48010,421,9023,377.98
1986-10-073,1503,2803,1203,2507,536,2013,154.73
1986-10-063,0303,0702,9903,050821,7002,960.59
1986-10-043,0603,1003,0203,0501,147,5002,960.59
1986-10-032,9203,0302,8103,0101,417,6002,921.76
1986-10-023,2103,2202,8102,9002,754,8002,814.99
1986-10-013,0003,3002,9703,1306,421,2013,038.25
1986-09-303,0203,0202,9002,9801,662,7002,892.64
1986-09-292,9303,0202,8502,9801,426,0002,892.64
1986-09-272,8102,9502,8002,830803,6002,747.04
1986-09-262,5202,7902,5102,730752,2002,649.97
1986-09-252,4702,4802,4302,450156,8002,354.63
1986-09-242,3402,4702,3402,440288,1002,345.02
1986-09-222,3102,3702,3002,370333,6002,277.75
1986-09-192,3802,4102,2202,230338,1002,143.20
1986-09-182,3802,4502,3802,420151,6002,325.80
1986-09-172,4302,4902,3702,370289,4002,277.75
1986-09-162,5002,5202,4302,430218,5002,335.41
1986-09-122,4302,5902,4202,490326,9002,393.08
1986-09-112,6002,6602,5502,550401,4002,450.74
1986-09-102,5102,5902,5102,590173,6002,489.18
1986-09-092,5102,5302,4602,52093,5002,421.91
1986-09-082,5402,5702,5102,530112,8002,431.52
1986-09-062,5802,5902,5502,57069,7002,469.96
1986-09-052,5202,6102,5002,590312,2002,489.18
1986-09-042,5102,5502,5002,500318,9002,402.69
1986-09-032,5202,5702,5002,550186,1002,450.74
1986-09-022,6602,6802,5802,650289,8002,546.85
1986-09-012,6802,7302,6002,620124,9002,518.02
1986-08-302,6402,7002,6302,68098,4002,575.68
1986-08-292,6102,6602,5802,610345,7002,508.40
1986-08-282,6202,7402,6202,650169,4002,546.85
1986-08-272,7002,7002,6202,650594,0002,546.85
1986-08-262,8702,8902,7502,750202,8002,642.96
1986-08-252,6802,8502,6802,830305,6002,719.84
1986-08-232,6402,7402,6402,680282,7002,575.68
1986-08-222,9602,9902,8002,840874,1002,729.45
1986-08-213,0503,0602,9003,010827,5002,892.83
1986-08-202,9103,0302,9103,000764,9002,883.22
1986-08-193,0703,0902,9003,0301,397,5002,912.06
1986-08-183,0003,0702,9903,0601,950,6002,940.89
1986-08-152,8803,0102,8703,0001,602,2002,883.22
1986-08-142,9802,9802,8602,860562,6002,748.67
1986-08-132,9402,9902,8502,9501,900,7002,835.17
1986-08-122,7502,8702,7302,860859,7002,748.67
1986-08-112,6102,7402,6102,680614,2002,575.68
1986-08-082,6902,7002,6102,610584,2002,508.40
1986-08-072,7202,7802,6902,720697,9002,614.12
1986-08-062,7102,8102,7102,740860,0002,633.34
1986-08-052,7802,9302,7802,8401,388,4002,729.45
1986-08-042,6902,8202,6902,750517,8002,642.96
1986-08-022,7802,7802,6802,730311,1002,623.73
1986-08-012,8202,8902,6602,7501,137,3002,642.96
1986-07-312,9403,0402,7802,8102,640,8002,700.62
1986-07-302,7502,9702,7502,8903,054,6012,777.51
1986-07-292,7002,8502,6502,7102,367,6002,604.51
1986-07-282,6302,7902,6302,780774,4002,671.79
1986-07-262,6902,6902,6202,620493,9002,518.02
1986-07-252,7602,8202,7002,7001,054,6002,594.90
1986-07-242,6502,8702,6102,8403,006,3012,729.45
1986-07-232,5402,7102,5402,7002,617,6002,594.90
1986-07-222,4302,5602,3602,5201,110,8002,421.91
1986-07-212,6002,6602,3102,4701,505,6002,373.85
1986-07-192,6002,6302,5802,5901,270,4002,489.18
1986-07-182,5202,6102,5202,5404,138,4012,441.13
1986-07-172,3002,4902,2902,4901,608,3002,393.08
1986-07-162,3502,3802,3002,310871,9002,220.08
1986-07-152,3502,4302,3502,3801,134,2002,287.36
1986-07-142,3802,4402,3802,4301,090,9002,335.41
1986-07-112,4202,4802,3802,4504,011,1012,354.63
1986-07-102,2602,4502,2302,3805,167,9012,287.36
1986-07-092,2602,2602,1602,2502,343,2002,162.42
1986-07-082,1002,2402,0502,2002,162,9002,114.36
1986-07-072,0502,1202,0402,100972,8002,018.26
1986-07-052,0202,0602,0102,060328,9001,979.81
1986-07-042,0102,0101,9901,990124,9001,912.54
1986-07-032,0002,0201,9802,010273,7001,931.76
1986-07-022,0002,0101,9701,970193,4001,893.32
1986-07-012,0202,0301,9701,970180,3001,893.32
1986-06-302,0002,0301,9902,010184,3001,931.76
1986-06-282,0002,0001,9802,00052,2001,922.15
1986-06-272,0302,0401,9601,960454,8001,883.71
1986-06-262,0402,0502,0102,040412,0001,960.59
1986-06-252,0302,0501,9902,040153,0001,960.59
1986-06-242,0802,0801,9802,000391,7001,922.15
1986-06-232,0902,0902,0402,060567,5001,979.81
1986-06-212,0902,1002,0602,060820,9001,979.81
1986-06-201,9602,0801,9602,0501,878,7001,970.20
1986-06-191,9501,9601,9301,950291,2001,874.10
1986-06-181,9201,9501,9101,940438,5001,864.48
1986-06-171,9101,9201,8701,92086,9001,845.26
1986-06-161,9201,9201,9101,92097,7001,845.26
1986-06-131,9601,9601,9101,910184,5001,835.65
1986-06-121,9701,9701,9301,960320,8001,883.71
1986-06-111,9401,9401,8901,940229,4001,864.48
1986-06-101,9501,9501,9101,910329,8001,835.65
1986-06-091,9001,9801,8801,960592,6001,883.71
1986-06-071,9001,9001,8801,900172,5001,826.04
1986-06-061,8501,9001,8501,880432,4001,806.82
1986-06-051,7701,8501,7601,850235,6001,777.99
1986-06-041,8101,8101,7501,800171,1001,729.93
1986-06-031,8401,8401,8001,80052,4001,729.93
1986-06-021,8601,8601,8101,84076,6001,768.38
1986-05-311,7701,8301,7701,83063,5001,758.77
1986-05-301,8201,8301,7701,820281,2001,749.16
1986-05-291,7901,8301,7801,80095,7001,729.93
1986-05-281,8201,8301,7801,790386,1001,720.32
1986-05-271,7801,7901,7501,790335,8001,720.32
1986-05-261,8201,8201,7801,79079,8001,720.32
1986-05-241,8001,8201,8001,82027,3001,749.16
1986-05-231,8001,8101,7801,80072,2001,729.93
1986-05-221,7601,8101,7601,770126,9001,701.10
1986-05-211,7801,7901,7501,790175,0001,720.32
1986-05-201,7701,7901,7601,760124,8001,691.49
1986-05-191,7601,7901,7501,77097,8001,701.10
1986-05-171,7901,7901,7701,79062,6001,720.32
1986-05-161,8301,8301,7601,790496,0001,720.32
1986-05-151,8301,8601,8301,85072,3001,777.99
1986-05-141,8301,8601,8301,830101,1001,758.77
1986-05-131,8401,8701,8201,830116,6001,758.77
1986-05-121,8701,9001,8401,840133,4001,768.38
1986-05-091,8501,9401,8501,900155,2001,826.04
1986-05-081,8801,8901,8501,85089,1001,777.99
1986-05-071,8701,8901,8501,88052,6001,806.82
1986-05-061,8701,8701,8501,860108,7001,787.60
1986-05-021,8201,8901,8201,87096,7001,797.21
1986-05-011,8501,8701,8001,840252,5001,768.38
1986-04-301,7901,8801,7901,870345,8001,797.21
1986-04-281,9001,9101,8401,850169,4001,777.99
1986-04-261,8801,9301,8401,880308,9001,806.82
1986-04-251,9701,9701,9001,910233,5001,835.65
1986-04-241,9901,9901,9501,970151,6001,893.32
1986-04-231,9501,9901,9501,970301,7001,893.32
1986-04-222,0402,0401,9501,960532,9001,883.71
1986-04-212,0302,0502,0002,020895,6001,941.37
1986-04-192,0602,0801,9501,980195,6001,902.93
1986-04-182,0302,1002,0002,0501,451,6001,970.20
1986-04-171,9802,0101,9201,990617,5001,912.54
1986-04-161,9001,9501,8801,900132,6001,826.04
1986-04-151,9801,9801,8901,900111,7001,826.04
1986-04-141,9801,9901,9601,990373,4001,912.54
1986-04-111,9801,9801,9401,970335,8001,893.32
1986-04-101,8701,9501,8401,930123,9001,854.87
1986-04-091,8301,9001,8301,900301,0001,826.04
1986-04-081,8101,8701,8001,820158,4001,749.16
1986-04-071,9001,9301,8701,900115,0001,826.04
1986-04-051,8201,8901,8201,870130,6001,797.21
1986-04-041,9101,9401,8301,850365,0001,777.99
1986-04-031,9501,9801,9001,900253,8001,826.04
1986-04-022,0902,0901,9902,030374,4001,950.98
1986-04-012,1602,1802,0402,060855,4001,979.81
1986-03-312,0402,2002,0202,200727,7002,114.36
1986-03-292,0502,0502,0202,040181,3001,960.59
1986-03-282,0702,0902,0002,040538,8001,960.59
1986-03-272,1302,1502,0802,110979,5002,027.87
1986-03-262,1302,1602,0502,090766,8002,008.65
1986-03-252,1802,2102,1102,150854,9002,066.31
1986-03-242,2002,2402,1602,200570,4002,114.36
1986-03-222,1902,2402,1602,240484,8002,152.81
1986-03-202,1402,2402,0802,220934,9002,133.59
1986-03-192,2302,2602,1702,1801,194,4002,095.14
1986-03-182,1702,2902,1402,2902,051,3002,200.86
1986-03-172,2002,2502,1802,1901,581,2002,104.75
1986-03-152,1402,2002,1302,1901,279,4002,104.75
1986-03-142,1202,1202,0502,100865,7002,018.26
1986-03-132,0902,1402,0802,1201,994,9002,037.48
1986-03-122,0602,1302,0302,1103,005,2012,027.87
1986-03-111,9602,0301,9602,0202,254,4001,941.37
1986-03-101,9902,0201,9802,000985,0001,922.15
1986-03-071,9602,0201,9401,9803,521,9011,902.93
1986-03-061,8701,9601,8501,9501,875,3001,874.10
1986-03-051,9101,9101,8601,890581,9001,816.43
1986-03-041,9201,9401,9001,9101,525,2001,835.65
1986-03-031,7901,9401,7901,9402,366,4001,864.48
1986-03-011,8101,8201,7901,810291,2001,739.54
1986-02-281,7801,8201,7701,8201,752,4001,749.16
1986-02-271,6701,7901,6701,7802,018,4001,710.71
1986-02-261,6801,6901,6501,680414,4001,614.61
1986-02-251,7001,7001,6901,700224,3001,633.83
1986-02-241,7101,7101,6501,700199,0001,633.83
1986-02-221,7201,7201,6901,720322,1001,653.05
1986-02-211,7101,7301,6901,720790,0001,653.05
1986-02-201,7301,7301,7001,730885,1001,662.66
1986-02-191,6901,7201,6901,7201,491,4001,653.05
1986-02-181,6901,7001,6701,680495,6001,614.61
1986-02-171,6501,7001,6501,7001,745,4001,633.83
1986-02-151,6401,6501,6301,640374,5001,576.16
1986-02-141,6101,6501,6101,6501,044,6001,585.77
1986-02-131,6201,6201,5901,590334,6001,528.11
1986-02-121,6001,6101,5801,610462,0001,547.33
1986-02-101,5901,6101,5701,580664,3001,518.50
1986-02-071,5501,5901,5501,570814,0001,508.89
1986-02-061,5101,5301,5101,530119,9001,470.44
1986-02-051,5101,5201,5001,510104,1001,451.22
1986-02-041,5001,5101,5001,51067,3001,451.22
1986-02-031,5001,5301,4901,510164,7001,451.22
1986-02-011,5001,5101,4901,51028,8001,451.22
1986-01-311,5001,5101,4901,490132,6001,432
1986-01-301,5001,5101,4901,490104,7001,432
1986-01-291,5201,5201,4801,500179,4001,441.61
1986-01-281,5401,5701,5001,500153,2001,441.61
1986-01-271,5801,6101,5401,570438,6001,508.89
1986-01-251,5601,5801,5501,570223,2001,508.89
1986-01-241,4801,5101,4801,510120,9001,451.22
1986-01-231,4701,4901,4701,480104,8001,422.39
1986-01-221,4801,5001,4701,470368,9001,412.78
1986-01-211,5001,5001,4801,48051,2001,422.39
1986-01-201,5001,5101,4801,50055,1001,441.61
1986-01-181,4801,5201,4801,50038,3001,441.61
1986-01-171,5001,5201,4801,48026,5001,422.39
1986-01-161,5001,5201,4801,48066,2001,422.39
1986-01-141,4801,5101,4701,470162,4001,412.78
1986-01-131,4801,4901,4601,49077,2001,432
1986-01-101,5001,5001,4801,50089,5001,441.61
1986-01-091,5101,5201,4701,51073,1001,451.22
1986-01-081,5101,5301,5001,510106,6001,451.22
1986-01-071,5301,5401,5001,510153,1001,451.22
1986-01-061,5101,5601,5101,530318,1001,470.44
1986-01-041,5701,5701,5201,530102,8001,470.44

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