9506 東北電力(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,940	1,960	1,890	1,960	122,600	1,902.54
1987-12-26	1,980	2,000	1,950	2,000	85,600	1,941.37
1987-12-25	1,960	1,990	1,880	1,990	248,900	1,931.66
1987-12-24	2,040	2,080	2,020	2,020	138,300	1,960.78
1987-12-23	2,100	2,150	2,020	2,080	156,300	2,019.03
1987-12-22	2,120	2,150	2,110	2,110	144,000	2,048.15
1987-12-21	2,170	2,190	2,150	2,190	73,400	2,125.80
1987-12-18	2,150	2,170	2,150	2,160	99,700	2,096.68
1987-12-17	2,150	2,200	2,150	2,150	72,800	2,086.97
1987-12-16	2,160	2,170	2,140	2,150	80,700	2,086.97
1987-12-15	2,200	2,230	2,150	2,150	93,500	2,086.97
1987-12-14	2,180	2,190	2,170	2,170	60,400	2,106.39
1987-12-11	2,190	2,210	2,160	2,190	105,900	2,125.80
1987-12-10	2,160	2,190	2,150	2,160	125,100	2,096.68
1987-12-09	2,200	2,200	2,160	2,160	83,000	2,096.68
1987-12-08	2,200	2,220	2,160	2,160	89,800	2,096.68
1987-12-07	2,190	2,280	2,180	2,200	153,000	2,135.51
1987-12-05	2,190	2,200	2,180	2,200	79,200	2,135.51
1987-12-04	2,210	2,230	2,190	2,190	101,500	2,125.80
1987-12-03	2,240	2,240	2,210	2,220	57,700	2,154.92
1987-12-02	2,250	2,250	2,210	2,250	77,300	2,184.04
1987-12-01	2,200	2,250	2,200	2,250	77,200	2,184.04
1987-11-30	2,210	2,250	2,210	2,230	27,400	2,164.63
1987-11-28	2,210	2,290	2,210	2,250	53,300	2,184.04
1987-11-27	2,270	2,300	2,250	2,250	87,700	2,184.04
1987-11-26	2,260	2,310	2,260	2,310	71,600	2,242.28
1987-11-25	2,320	2,320	2,270	2,300	61,000	2,232.58
1987-11-24	2,290	2,330	2,260	2,260	53,100	2,193.75
1987-11-20	2,270	2,330	2,260	2,330	82,600	2,261.70
1987-11-19	2,360	2,400	2,290	2,330	27,900	2,261.70
1987-11-18	2,250	2,340	2,250	2,340	70,600	2,271.40
1987-11-17	2,260	2,310	2,260	2,260	112,500	2,193.75
1987-11-16	2,300	2,340	2,280	2,290	82,000	2,222.87
1987-11-13	2,270	2,350	2,270	2,340	121,100	2,271.40
1987-11-12	2,340	2,340	2,250	2,260	85,200	2,193.75
1987-11-11	2,280	2,300	2,210	2,260	101,200	2,193.75
1987-11-10	2,300	2,350	2,280	2,300	122,000	2,232.58
1987-11-09	2,320	2,360	2,310	2,320	141,600	2,251.99
1987-11-07	2,480	2,480	2,360	2,390	117,400	2,319.94
1987-11-06	2,500	2,500	2,410	2,450	390,300	2,378.18
1987-11-05	2,490	2,500	2,370	2,420	259,700	2,349.06
1987-11-04	2,420	2,540	2,410	2,460	259,600	2,387.89
1987-11-02	2,430	2,470	2,410	2,430	183,200	2,358.77
1987-10-31	2,440	2,500	2,440	2,470	390,000	2,397.59
1987-10-30	2,340	2,430	2,270	2,420	360,400	2,349.06
1987-10-29	2,210	2,300	2,200	2,220	138,200	2,154.92
1987-10-28	2,220	2,300	2,210	2,230	124,000	2,164.63
1987-10-27	2,170	2,210	2,130	2,200	138,100	2,135.51
1987-10-26	2,220	2,270	2,150	2,210	136,600	2,145.21
1987-10-24	2,220	2,300	2,200	2,230	142,200	2,164.63
1987-10-23	2,220	2,290	2,210	2,220	119,000	2,154.92
1987-10-22	2,400	2,440	2,300	2,300	133,000	2,232.58
1987-10-21	2,300	2,390	2,290	2,350	195,000	2,281.11
1987-10-19	2,380	2,450	2,360	2,430	74,400	2,358.77
1987-10-16	2,410	2,480	2,400	2,460	128,100	2,387.89
1987-10-15	2,520	2,520	2,450	2,450	82,400	2,378.18
1987-10-14	2,430	2,530	2,410	2,520	232,100	2,446.13
1987-10-13	2,360	2,430	2,360	2,420	148,000	2,349.06
1987-10-12	2,350	2,390	2,340	2,350	127,100	2,281.11
1987-10-09	2,420	2,430	2,380	2,390	127,000	2,319.94
1987-10-08	2,350	2,470	2,340	2,470	183,000	2,397.59
1987-10-07	2,320	2,390	2,310	2,390	87,800	2,319.94
1987-10-06	2,340	2,370	2,320	2,360	46,700	2,290.82
1987-10-05	2,330	2,390	2,320	2,340	67,800	2,271.40
1987-10-03	2,320	2,370	2,320	2,370	36,200	2,300.52
1987-10-02	2,350	2,380	2,310	2,320	106,300	2,251.99
1987-10-01	2,370	2,390	2,350	2,370	75,900	2,300.52
1987-09-30	2,350	2,380	2,340	2,360	92,000	2,290.82
1987-09-29	2,370	2,400	2,370	2,370	54,800	2,300.52
1987-09-28	2,400	2,470	2,350	2,360	200,700	2,290.82
1987-09-26	2,350	2,400	2,330	2,390	123,900	2,319.94
1987-09-25	2,400	2,400	2,320	2,320	301,900	2,251.99
1987-09-24	2,430	2,500	2,370	2,420	94,500	2,349.06
1987-09-22	2,330	2,380	2,330	2,350	73,000	2,281.11
1987-09-21	2,330	2,390	2,320	2,320	128,100	2,251.99
1987-09-18	2,300	2,350	2,300	2,310	135,000	2,242.28
1987-09-17	2,310	2,360	2,300	2,300	87,000	2,232.58
1987-09-16	2,350	2,370	2,340	2,350	78,200	2,281.11
1987-09-14	2,350	2,380	2,350	2,350	71,400	2,281.11
1987-09-11	2,380	2,420	2,350	2,350	81,200	2,281.11
1987-09-10	2,440	2,440	2,400	2,400	72,500	2,329.64
1987-09-09	2,420	2,480	2,410	2,440	63,000	2,368.47
1987-09-08	2,400	2,400	2,350	2,400	70,200	2,329.64
1987-09-07	2,430	2,450	2,380	2,400	66,900	2,329.64
1987-09-05	2,450	2,500	2,450	2,450	46,000	2,378.18
1987-09-04	2,480	2,540	2,450	2,480	70,400	2,407.30
1987-09-03	2,510	2,550	2,480	2,500	83,200	2,426.71
1987-09-02	2,540	2,550	2,510	2,520	60,300	2,446.13
1987-09-01	2,500	2,590	2,500	2,500	102,100	2,426.71
1987-08-31	2,600	2,610	2,560	2,560	70,400	2,484.95
1987-08-29	2,550	2,610	2,550	2,560	54,000	2,484.95
1987-08-28	2,580	2,610	2,520	2,550	206,300	2,475.25
1987-08-27	2,650	2,650	2,570	2,620	82,700	2,543.20
1987-08-26	2,600	2,640	2,510	2,620	139,400	2,543.20
1987-08-25	2,590	2,620	2,570	2,580	144,500	2,504.37
1987-08-24	2,640	2,640	2,590	2,630	289,600	2,552.90
1987-08-22	2,580	2,590	2,530	2,590	168,200	2,514.07
1987-08-21	2,540	2,570	2,500	2,520	218,900	2,446.13
1987-08-20	2,490	2,520	2,470	2,500	248,900	2,426.71
1987-08-19	2,380	2,450	2,380	2,410	293,100	2,339.35
1987-08-18	2,410	2,420	2,360	2,380	99,100	2,310.23
1987-08-17	2,390	2,390	2,340	2,360	74,300	2,290.82
1987-08-14	2,400	2,420	2,350	2,350	88,000	2,281.11
1987-08-13	2,450	2,450	2,380	2,400	200,100	2,329.64
1987-08-12	2,430	2,440	2,380	2,420	85,300	2,349.06
1987-08-11	2,470	2,470	2,400	2,440	89,600	2,368.47
1987-08-10	2,400	2,450	2,380	2,430	99,400	2,358.77
1987-08-07	2,430	2,430	2,340	2,370	98,400	2,300.52
1987-08-06	2,340	2,380	2,310	2,350	84,400	2,281.11
1987-08-05	2,300	2,300	2,260	2,270	103,800	2,203.46
1987-08-04	2,270	2,300	2,250	2,300	112,400	2,232.58
1987-08-03	2,310	2,350	2,270	2,310	106,100	2,242.28
1987-08-01	2,370	2,380	2,320	2,370	59,800	2,300.52
1987-07-31	2,340	2,380	2,290	2,290	95,300	2,222.87
1987-07-30	2,320	2,360	2,260	2,280	81,900	2,213.16
1987-07-29	2,400	2,400	2,310	2,320	193,300	2,251.99
1987-07-28	2,460	2,470	2,380	2,420	130,000	2,349.06
1987-07-27	2,400	2,450	2,400	2,430	54,900	2,358.77
1987-07-25	2,430	2,480	2,400	2,410	154,000	2,339.35
1987-07-24	2,280	2,450	2,280	2,430	224,000	2,358.77
1987-07-23	2,230	2,290	2,190	2,290	358,000	2,222.87
1987-07-22	2,350	2,370	2,220	2,240	454,200	2,174.33
1987-07-21	2,350	2,370	2,270	2,320	177,300	2,251.99
1987-07-20	2,460	2,460	2,370	2,370	115,900	2,300.52
1987-07-17	2,480	2,500	2,450	2,480	91,100	2,407.30
1987-07-16	2,500	2,550	2,480	2,500	118,400	2,426.71
1987-07-15	2,530	2,530	2,480	2,480	173,000	2,407.30
1987-07-14	2,550	2,580	2,490	2,490	183,300	2,417.01
1987-07-13	2,510	2,550	2,480	2,540	175,000	2,465.54
1987-07-10	2,500	2,540	2,460	2,470	177,000	2,397.59
1987-07-09	2,490	2,530	2,460	2,530	204,200	2,455.83
1987-07-08	2,520	2,580	2,460	2,490	213,600	2,417.01
1987-07-07	2,510	2,560	2,480	2,560	165,800	2,484.95
1987-07-06	2,560	2,600	2,550	2,550	101,400	2,475.25
1987-07-04	2,590	2,630	2,550	2,560	113,100	2,484.95
1987-07-03	2,680	2,700	2,610	2,610	132,800	2,533.49
1987-07-02	2,700	2,720	2,660	2,670	279,800	2,591.73
1987-07-01	2,580	2,690	2,510	2,690	271,300	2,611.14
1987-06-30	2,660	2,700	2,620	2,700	151,500	2,620.85
1987-06-29	2,690	2,740	2,650	2,700	86,200	2,620.85
1987-06-27	2,680	2,700	2,650	2,650	184,400	2,572.32
1987-06-26	2,800	2,800	2,680	2,700	202,500	2,620.85
1987-06-25	2,730	2,880	2,700	2,880	185,900	2,795.57
1987-06-24	2,760	2,780	2,700	2,700	151,200	2,620.85
1987-06-23	2,670	2,770	2,670	2,700	200,900	2,620.85
1987-06-22	2,690	2,730	2,630	2,670	389,200	2,591.73
1987-06-19	2,800	2,830	2,620	2,650	597,800	2,572.32
1987-06-18	2,860	2,890	2,760	2,840	408,400	2,756.75
1987-06-17	2,850	2,900	2,850	2,900	227,200	2,814.99
1987-06-16	2,880	2,940	2,850	2,870	233,100	2,785.87
1987-06-15	2,940	2,940	2,870	2,870	165,500	2,785.87
1987-06-12	3,000	3,010	2,880	2,900	220,300	2,814.99
1987-06-11	3,000	3,010	2,940	3,000	181,200	2,912.06
1987-06-10	2,900	2,970	2,880	2,950	250,000	2,863.52
1987-06-09	2,910	2,950	2,850	2,870	392,300	2,785.87
1987-06-08	2,920	2,920	2,880	2,890	175,700	2,805.28
1987-06-06	2,930	2,930	2,890	2,920	194,600	2,834.40
1987-06-05	2,960	2,990	2,890	2,890	303,700	2,805.28
1987-06-04	2,980	2,980	2,920	2,950	171,500	2,863.52
1987-06-03	2,950	2,990	2,890	2,920	161,000	2,834.40
1987-06-02	2,970	2,990	2,910	2,950	183,500	2,863.52
1987-06-01	3,000	3,050	2,930	2,970	171,600	2,882.94
1987-05-30	2,850	2,950	2,850	2,930	268,100	2,844.11
1987-05-29	2,880	2,930	2,850	2,850	680,500	2,766.45
1987-05-28	2,900	2,950	2,880	2,900	169,600	2,814.99
1987-05-27	2,900	2,950	2,860	2,940	724,000	2,853.81
1987-05-26	3,070	3,070	2,980	2,980	186,200	2,892.64
1987-05-25	3,030	3,090	3,010	3,050	131,700	2,960.59
1987-05-23	3,000	3,050	2,980	2,990	74,000	2,902.35
1987-05-22	3,020	3,070	2,960	2,980	283,700	2,892.64
1987-05-21	2,990	3,060	2,960	3,000	223,000	2,912.06
1987-05-20	3,000	3,050	2,930	2,950	391,600	2,863.52
1987-05-19	3,110	3,150	3,070	3,070	188,500	2,980
1987-05-18	3,100	3,120	3,050	3,060	287,200	2,970.30
1987-05-15	3,150	3,200	3,100	3,130	327,700	3,038.25
1987-05-14	3,210	3,210	3,100	3,100	184,100	3,009.12
1987-05-13	3,210	3,250	3,050	3,160	380,700	3,067.37
1987-05-12	3,250	3,290	3,200	3,260	330,400	3,164.43
1987-05-11	3,330	3,370	3,240	3,300	488,800	3,203.26
1987-05-08	3,410	3,420	3,310	3,310	661,900	3,212.97
1987-05-07	3,440	3,450	3,370	3,370	1,131,700	3,271.21
1987-05-06	3,500	3,500	3,360	3,400	2,878,300	3,300.33
1987-05-02	3,370	3,480	3,280	3,450	3,893,601	3,348.86
1987-05-01	3,240	3,350	3,160	3,320	1,703,400	3,222.68
1987-04-30	3,260	3,270	3,140	3,240	437,200	3,145.02
1987-04-28	3,230	3,250	3,040	3,210	1,550,400	3,115.90
1987-04-27	3,380	3,380	3,000	3,080	4,510,101	2,989.71
1987-04-25	3,220	3,330	3,200	3,330	2,280,700	3,232.38
1987-04-24	3,200	3,220	3,160	3,180	1,615,000	3,086.78
1987-04-23	3,140	3,160	3,030	3,080	535,400	2,989.71
1987-04-22	3,180	3,190	3,110	3,130	1,484,300	3,038.25
1987-04-21	3,030	3,130	3,000	3,130	1,745,400	3,038.25
1987-04-20	2,920	3,030	2,920	2,990	752,100	2,902.35
1987-04-17	2,860	3,020	2,820	2,960	538,900	2,873.23
1987-04-16	2,860	2,890	2,830	2,840	229,400	2,756.75
1987-04-15	2,900	2,920	2,830	2,840	279,800	2,756.75
1987-04-14	2,880	2,890	2,820	2,870	190,100	2,785.87
1987-04-13	2,860	2,890	2,800	2,800	327,200	2,717.92
1987-04-10	2,900	2,900	2,840	2,900	151,200	2,814.99
1987-04-09	2,880	2,890	2,850	2,860	399,300	2,776.16
1987-04-08	2,860	2,890	2,830	2,870	287,000	2,785.87
1987-04-07	2,880	2,990	2,860	2,940	245,400	2,853.81
1987-04-06	3,000	3,030	2,890	2,890	369,300	2,805.28
1987-04-04	2,970	3,040	2,950	3,000	405,700	2,912.06
1987-04-03	2,830	3,040	2,830	2,930	1,133,200	2,844.11
1987-04-02	2,940	2,940	2,830	2,840	252,200	2,756.75
1987-04-01	2,960	2,960	2,850	2,920	291,400	2,834.40
1987-03-31	2,870	2,960	2,810	2,960	273,500	2,873.23
1987-03-30	2,960	2,980	2,800	2,950	214,000	2,863.52
1987-03-28	2,970	3,000	2,940	3,000	154,600	2,912.06
1987-03-27	2,800	3,030	2,800	2,930	792,600	2,844.11
1987-03-26	2,830	2,840	2,800	2,800	262,600	2,717.92
1987-03-25	2,900	2,900	2,820	2,820	262,500	2,737.33
1987-03-24	2,900	2,940	2,860	2,890	117,600	2,805.28
1987-03-23	2,890	2,900	2,840	2,860	213,600	2,776.16
1987-03-20	2,830	2,880	2,810	2,810	293,000	2,727.63
1987-03-19	2,890	2,900	2,850	2,850	193,600	2,766.45
1987-03-18	2,890	2,990	2,880	2,880	445,000	2,795.57
1987-03-17	2,920	2,920	2,870	2,880	224,900	2,795.57
1987-03-16	2,940	2,940	2,880	2,880	194,000	2,795.57
1987-03-13	2,920	2,950	2,900	2,900	362,400	2,814.99
1987-03-12	2,920	2,950	2,920	2,950	129,200	2,863.52
1987-03-11	2,920	2,960	2,920	2,950	241,900	2,863.52
1987-03-10	2,970	2,970	2,910	2,920	165,700	2,834.40
1987-03-09	2,960	2,980	2,930	2,930	204,700	2,844.11
1987-03-07	2,910	2,930	2,900	2,920	124,300	2,834.40
1987-03-06	2,970	2,990	2,940	2,940	469,700	2,853.81
1987-03-05	2,950	2,990	2,910	2,930	516,300	2,844.11
1987-03-04	2,980	3,070	2,950	2,950	423,200	2,863.52
1987-03-03	3,050	3,090	3,010	3,020	267,200	2,931.47
1987-03-02	2,950	3,070	2,930	2,990	360,000	2,902.35
1987-02-28	3,000	3,070	2,950	3,000	167,400	2,912.06
1987-02-27	3,000	3,100	2,970	3,030	959,400	2,941.18
1987-02-26	3,110	3,180	2,970	3,030	602,500	2,941.18
1987-02-25	3,200	3,210	3,070	3,070	1,934,000	2,980
1987-02-24	2,900	3,130	2,900	3,120	1,044,400	3,028.54
1987-02-23	2,910	2,960	2,800	2,900	359,100	2,814.99
1987-02-20	3,000	3,040	2,900	2,910	486,600	2,824.69
1987-02-19	3,010	3,040	2,960	2,970	253,600	2,882.94
1987-02-18	3,110	3,150	3,010	3,010	226,700	2,921.76
1987-02-17	3,020	3,090	3,010	3,050	319,200	2,960.59
1987-02-16	3,010	3,100	2,980	3,020	193,600	2,931.47
1987-02-13	3,240	3,240	3,000	3,030	1,460,300	2,941.18
1987-02-12	3,260	3,260	3,170	3,240	1,670,000	3,145.02
1987-02-10	3,170	3,170	3,120	3,160	304,500	3,067.37
1987-02-09	3,140	3,180	3,090	3,120	427,700	3,028.54
1987-02-07	3,150	3,170	3,090	3,100	242,600	3,009.12
1987-02-06	3,110	3,200	3,110	3,140	623,000	3,047.95
1987-02-05	3,160	3,160	3,090	3,090	259,200	2,999.42
1987-02-04	3,180	3,200	3,130	3,160	395,000	3,067.37
1987-02-03	3,230	3,230	3,130	3,160	422,400	3,067.37
1987-02-02	3,220	3,290	3,170	3,200	921,200	3,106.19
1987-01-31	3,120	3,280	3,100	3,210	1,050,700	3,115.90
1987-01-30	3,000	3,090	3,000	3,090	562,700	2,999.42
1987-01-29	2,920	3,000	2,890	2,980	423,200	2,892.64
1987-01-28	2,910	2,940	2,860	2,880	408,000	2,795.57
1987-01-27	2,940	2,980	2,930	2,950	73,200	2,863.52
1987-01-26	2,970	2,980	2,930	2,980	165,300	2,892.64
1987-01-24	2,890	2,910	2,880	2,900	144,600	2,814.99
1987-01-23	2,910	2,940	2,900	2,910	170,400	2,824.69
1987-01-22	2,900	2,980	2,900	2,910	533,100	2,824.69
1987-01-21	2,960	2,990	2,860	2,860	279,000	2,776.16
1987-01-20	3,010	3,040	2,960	2,960	189,600	2,873.23
1987-01-19	3,040	3,040	2,990	3,000	182,000	2,912.06
1987-01-16	3,030	3,050	2,980	2,980	351,400	2,892.64
1987-01-14	2,980	3,030	2,980	3,030	226,700	2,941.18
1987-01-13	2,980	3,020	2,980	2,980	176,800	2,892.64
1987-01-12	3,030	3,030	2,980	3,020	208,300	2,931.47
1987-01-09	2,980	3,030	2,970	3,030	607,600	2,941.18
1987-01-08	3,010	3,020	2,970	3,000	451,800	2,912.06
1987-01-07	3,000	3,030	2,960	2,990	285,800	2,902.35
1987-01-06	3,110	3,110	3,000	3,030	275,400	2,941.18
1987-01-05	3,060	3,090	3,010	3,060	73,100	2,970.30

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