9506 東北電力(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-284,0504,1404,0404,1401,583,8004,018.64
1988-12-273,9904,1403,9704,0002,975,3013,882.74
1988-12-264,0604,1503,9004,0405,099,0013,921.57
1988-12-243,7804,0403,7304,0402,683,2003,921.57
1988-12-233,6703,8203,6503,7805,714,3013,669.19
1988-12-223,4303,6303,4303,6205,822,9013,513.88
1988-12-213,2903,4303,2603,4001,914,1003,300.33
1988-12-203,1903,3003,1803,260371,3003,164.43
1988-12-193,2003,2503,1803,190220,6003,096.49
1988-12-163,2503,2503,1003,180835,8003,086.78
1988-12-153,3703,3703,2903,300431,5003,203.26
1988-12-143,4003,4203,3603,370989,5003,271.21
1988-12-133,3803,4003,3403,390646,2003,290.62
1988-12-123,4403,4703,3703,4001,440,9003,300.33
1988-12-093,2803,4203,2403,4203,764,8013,319.74
1988-12-083,1903,3403,1803,3001,834,4003,203.26
1988-12-073,3003,3003,1703,2301,201,5003,135.31
1988-12-063,3303,3403,2303,2601,698,6003,164.43
1988-12-053,2003,3503,1703,2805,070,8013,183.85
1988-12-033,0503,1003,0103,1001,166,1003,009.12
1988-12-022,8603,0202,8602,990939,6002,902.35
1988-12-012,9002,9202,8502,850122,8002,766.45
1988-11-302,9202,9302,8502,900113,3002,814.99
1988-11-292,8302,9202,8202,900148,8002,814.99
1988-11-282,9102,9502,8202,870161,3002,785.87
1988-11-262,9202,9502,8502,910115,2002,824.69
1988-11-253,0003,0402,9102,960523,0002,873.23
1988-11-243,0603,1003,0103,0301,663,5002,941.18
1988-11-222,9503,0402,9203,0401,751,2002,950.88
1988-11-212,9402,9502,9002,940264,1002,853.81
1988-11-182,8702,9402,8502,900393,5002,814.99
1988-11-172,8802,8902,8302,830123,1002,747.04
1988-11-162,8702,8902,8402,850207,3002,766.45
1988-11-152,8402,9002,8202,880281,7002,795.57
1988-11-142,8302,8502,8002,820108,6002,737.33
1988-11-112,8602,8702,8302,830224,2002,747.04
1988-11-102,9002,9102,8102,860274,7002,776.16
1988-11-092,8502,9002,8402,890345,5002,805.28
1988-11-082,7302,8502,7302,800194,8002,717.92
1988-11-072,7902,7902,7302,73066,6002,649.97
1988-11-052,7702,7802,7502,76056,5002,679.09
1988-11-042,7702,8502,7102,750160,1002,669.38
1988-11-022,7502,7902,7402,770145,1002,688.80
1988-11-012,7502,7502,7002,75090,2002,669.38
1988-10-312,7502,7502,7002,740111,3002,659.68
1988-10-292,8202,8202,7102,750120,9002,669.38
1988-10-282,8002,8302,7502,780234,4002,698.51
1988-10-272,7202,8302,7202,780224,0002,698.51
1988-10-262,7402,7502,6702,720117,2002,640.26
1988-10-252,6702,7902,6702,740120,6002,659.68
1988-10-242,7002,7302,6702,680137,6002,601.44
1988-10-222,7102,7102,6902,69025,5002,611.14
1988-10-212,7802,7802,7002,72069,9002,640.26
1988-10-202,7102,7902,7002,700136,6002,620.85
1988-10-192,7702,8002,7202,740103,2002,659.68
1988-10-182,7202,7602,6602,730106,4002,649.97
1988-10-172,8902,9002,7502,840119,9002,756.75
1988-10-142,9002,9002,8502,860279,7002,776.16
1988-10-132,8602,9302,8202,890816,6002,805.28
1988-10-122,8002,8502,7002,840230,6002,756.75
1988-10-112,7502,8002,7302,80088,0002,717.92
1988-10-072,6802,7402,6402,67065,4002,591.73
1988-10-062,7502,8802,6002,620663,0002,543.20
1988-10-052,8102,8302,7502,750229,2002,669.38
1988-10-042,6802,7702,6502,770163,5002,688.80
1988-10-032,6902,6902,6202,640166,8002,562.61
1988-10-012,6702,6902,6302,65083,3002,572.32
1988-09-302,7202,7302,6102,710122,5002,630.56
1988-09-292,7002,7302,6602,660100,1002,582.02
1988-09-282,6502,7302,6502,700125,7002,620.85
1988-09-272,5802,6002,5102,600179,0002,523.78
1988-09-262,5002,5002,4402,460158,2002,387.89
1988-09-242,4302,5702,4302,50096,4002,426.71
1988-09-222,5702,5702,5002,500173,2002,426.71
1988-09-212,5902,5902,5002,530189,5002,455.83
1988-09-202,6002,6602,6002,63074,3002,552.90
1988-09-192,6402,6902,6002,630118,1002,552.90
1988-09-162,7002,7402,6502,680291,0002,601.44
1988-09-142,6802,7002,6702,700144,5002,620.85
1988-09-132,6502,6702,6402,66056,4002,582.02
1988-09-122,6002,6402,6002,64029,5002,562.61
1988-09-092,6302,6502,5902,600112,9002,523.78
1988-09-082,6102,6702,6102,620159,3002,543.20
1988-09-072,6502,6702,6102,62060,9002,543.20
1988-09-062,6402,6602,6402,65032,5002,572.32
1988-09-052,6502,6702,6502,66047,1002,582.02
1988-09-032,6702,7002,6502,67040,5002,591.73
1988-09-022,6802,6802,6202,660223,4002,582.02
1988-09-012,6102,6802,6102,68073,3002,601.44
1988-08-312,7002,7002,6902,69042,0002,611.14
1988-08-302,6902,7102,6902,70073,7002,620.85
1988-08-292,7202,7402,6902,690182,9002,611.14
1988-08-272,7202,7402,7102,73059,7002,649.97
1988-08-262,7402,7402,7202,72062,0002,640.26
1988-08-252,7302,7602,7302,73064,8002,649.97
1988-08-242,7602,8202,7402,74099,6002,659.68
1988-08-232,7502,7502,7302,74018,3002,659.68
1988-08-222,7202,7802,7202,78058,6002,698.51
1988-08-192,7302,7902,7202,790109,3002,708.21
1988-08-182,7402,7502,7202,72092,0002,640.26
1988-08-172,7102,7702,7102,740133,0002,659.68
1988-08-162,7602,7602,7002,74040,8002,659.68
1988-08-152,7602,7802,7002,74055,1002,659.68
1988-08-122,7702,7802,7202,72056,3002,640.26
1988-08-112,7302,7702,7202,73073,0002,649.97
1988-08-102,7502,7502,7102,73088,9002,649.97
1988-08-092,8102,8102,7702,77064,3002,688.80
1988-08-082,8402,8402,7602,77073,5002,688.80
1988-08-062,8002,8002,7502,80065,8002,717.92
1988-08-052,8602,8602,8102,81055,9002,727.63
1988-08-042,8902,8902,8102,83072,2002,747.04
1988-08-032,8802,8802,8402,85060,6002,766.45
1988-08-022,8802,8802,8302,84076,5002,756.75
1988-08-012,9102,9202,8602,890122,7002,805.28
1988-07-302,9302,9302,8802,90069,3002,814.99
1988-07-292,9102,9602,8702,930181,0002,844.11
1988-07-282,9802,9802,8702,870266,5002,785.87
1988-07-272,8102,9802,7802,950409,8002,863.52
1988-07-262,7002,8002,7002,800158,0002,717.92
1988-07-252,7202,7502,7002,700121,2002,620.85
1988-07-232,7702,7902,7202,72074,9002,640.26
1988-07-222,8302,8402,7302,730248,1002,649.97
1988-07-212,8202,8402,7102,710222,1002,630.56
1988-07-202,8702,8802,8102,830114,3002,747.04
1988-07-192,8002,8902,8002,830173,6002,747.04
1988-07-182,8902,8902,8002,800158,5002,717.92
1988-07-152,9102,9302,8502,850250,5002,766.45
1988-07-142,9602,9702,8602,890183,9002,805.28
1988-07-132,9402,9802,9002,920256,4002,834.40
1988-07-122,9703,0202,9602,960345,0002,873.23
1988-07-113,0003,0002,9702,980245,5002,892.64
1988-07-082,9503,0402,9502,970515,8002,882.94
1988-07-073,0003,0302,9502,950705,7002,863.52
1988-07-063,0403,0402,9702,980649,2002,892.64
1988-07-052,8702,9802,8702,970300,4002,882.94
1988-07-042,9002,9402,8302,910330,7002,824.69
1988-07-023,0503,0702,9102,920436,3002,834.40
1988-07-013,0503,1303,0003,0002,768,4002,912.06
1988-06-302,8002,9502,8002,950835,3002,863.52
1988-06-292,7402,7902,7202,780356,0002,698.51
1988-06-282,6502,7302,6102,730385,5002,649.97
1988-06-272,7002,7102,6702,680233,6002,601.44
1988-06-252,7502,7502,7102,720138,0002,640.26
1988-06-242,7902,8102,7502,790263,1002,708.21
1988-06-232,7702,8402,7102,830403,1002,747.04
1988-06-222,8502,9002,8402,850211,7002,766.45
1988-06-212,8602,8802,8002,870238,4002,785.87
1988-06-202,9502,9502,8702,900179,0002,814.99
1988-06-172,9002,9702,9002,930268,0002,844.11
1988-06-162,9903,0002,9102,940486,1002,853.81
1988-06-153,0003,0302,9602,9901,148,3002,902.35
1988-06-143,0003,0302,9502,970814,7002,882.94
1988-06-132,9103,0402,9102,9801,894,4002,892.64
1988-06-102,8602,9402,8202,930684,8002,844.11
1988-06-092,8602,9002,8302,870662,8002,785.87
1988-06-082,8702,9002,8202,820506,4002,737.33
1988-06-072,8702,9502,8502,900794,1002,814.99
1988-06-063,0003,0202,8802,9101,556,9002,824.69
1988-06-042,9903,0002,9702,9701,893,2002,882.94
1988-06-032,4302,6702,4302,6701,796,7002,591.73
1988-06-022,3902,4202,3802,390314,8002,319.94
1988-06-012,4102,4202,3802,390301,5002,319.94
1988-05-312,3602,3902,3502,360129,1002,290.82
1988-05-302,3602,4002,3502,400105,5002,329.64
1988-05-282,3902,3902,3502,380131,7002,310.23
1988-05-272,4102,4302,3802,380294,1002,310.23
1988-05-262,4102,4302,4002,430417,4002,358.77
1988-05-252,4002,4102,3802,400304,1002,329.64
1988-05-242,3902,4002,3702,40077,7002,329.64
1988-05-232,4002,4002,3602,370127,8002,300.52
1988-05-202,3702,4002,3702,400178,3002,329.64
1988-05-192,3602,4002,3602,400245,0002,329.64
1988-05-182,3902,4002,3602,400231,6002,329.64
1988-05-172,3802,3902,3602,380296,5002,310.23
1988-05-162,3802,3802,3402,350157,5002,281.11
1988-05-132,3302,3702,3202,370109,6002,300.52
1988-05-122,3502,3602,3202,320162,3002,251.99
1988-05-112,3702,3802,3502,36097,3002,290.82
1988-05-102,3302,3802,3302,370142,9002,300.52
1988-05-092,3602,3802,3302,350115,4002,281.11
1988-05-072,3502,3602,3402,36064,0002,290.82
1988-05-062,3502,3802,3402,370278,0002,300.52
1988-05-022,3002,3502,3002,350272,7002,281.11
1988-04-302,2802,3102,2602,280234,1002,213.16
1988-04-282,2502,2902,2502,28098,9002,213.16
1988-04-272,2602,2802,2502,25089,6002,184.04
1988-04-262,3002,3102,2902,300200,7002,232.58
1988-04-252,3202,3202,3002,300103,9002,232.58
1988-04-232,2902,3102,2802,28049,8002,213.16
1988-04-222,2902,3202,2802,320119,6002,251.99
1988-04-212,3102,3202,3002,32078,6002,251.99
1988-04-202,2802,3202,2802,31057,1002,242.28
1988-04-192,3002,3202,2802,29064,7002,222.87
1988-04-182,3202,3402,3102,33083,7002,261.70
1988-04-152,3102,3402,3002,340107,4002,271.40
1988-04-142,3402,3502,3202,350100,4002,281.11
1988-04-132,3102,3302,3102,32060,8002,251.99
1988-04-122,3402,3502,3002,350124,4002,281.11
1988-04-112,3202,3502,3202,350232,5002,281.11
1988-04-082,3002,3102,2902,310112,7002,242.28
1988-04-072,2602,3102,2602,290153,0002,222.87
1988-04-062,2802,2902,2602,26050,4002,193.75
1988-04-052,2902,2902,2702,28078,2002,213.16
1988-04-042,2902,3002,2802,29082,7002,222.87
1988-04-022,2702,2902,2702,29024,8002,222.87
1988-04-012,2802,3002,2602,270106,5002,203.46
1988-03-312,2402,2802,2402,280164,5002,213.16
1988-03-302,2902,2902,2602,26089,4002,193.75
1988-03-292,2502,2802,2302,24077,4002,174.33
1988-03-282,2402,2702,2002,25090,1002,184.04
1988-03-262,1602,2302,1602,18089,9002,116.09
1988-03-252,2402,2502,1602,160157,3002,096.68
1988-03-242,3002,3102,2502,280156,6002,213.16
1988-03-232,3002,3202,2802,30087,2002,232.58
1988-03-222,3202,3202,2602,32074,0002,251.99
1988-03-182,2802,3202,2602,320169,2002,251.99
1988-03-172,2902,3002,2702,270140,8002,203.46
1988-03-162,3002,3402,2702,270483,5002,203.46
1988-03-152,1502,2902,1502,28079,9002,213.16
1988-03-142,1602,1902,1002,160270,6002,096.68
1988-03-112,2302,2702,1102,200260,3002,135.51
1988-03-102,3002,3102,2502,270124,1002,203.46
1988-03-092,2902,3202,2802,310125,6002,242.28
1988-03-082,3202,3402,2702,29082,1002,222.87
1988-03-072,3402,3602,3102,34072,7002,271.40
1988-03-052,3902,3902,3002,300115,0002,232.58
1988-03-042,3602,3602,3102,360110,0002,290.82
1988-03-032,3802,3802,3402,340195,9002,271.40
1988-03-022,2902,3802,2802,380436,9002,310.23
1988-03-012,2702,2902,2702,290206,2002,222.87
1988-02-292,2602,2802,2502,260127,0002,193.75
1988-02-272,2802,2802,2502,27076,6002,203.46
1988-02-262,2602,2902,2602,270129,2002,203.46
1988-02-252,2702,2702,2502,260159,1002,193.75
1988-02-242,2502,2802,2402,250230,0002,184.04
1988-02-232,2002,2502,1802,250218,5002,184.04
1988-02-222,1302,2302,1202,190202,3002,125.80
1988-02-192,1002,1202,0902,110216,0002,048.15
1988-02-182,0902,0902,0702,090107,6002,028.73
1988-02-172,0602,0902,0402,090167,6002,028.73
1988-02-162,0402,0602,0302,06076,3001,999.61
1988-02-152,0402,0602,0102,02066,6001,960.78
1988-02-122,0302,0502,0202,04075,9001,980.20
1988-02-102,0302,0502,0102,03087,7001,970.49
1988-02-092,0402,0502,0002,04055,0001,980.20
1988-02-082,0502,0602,0402,04030,8001,980.20
1988-02-062,0402,0502,0302,04021,9001,980.20
1988-02-052,0502,0602,0302,03054,5001,970.49
1988-02-042,0502,0602,0402,05057,2001,989.90
1988-02-032,0602,0602,0402,04069,9001,980.20
1988-02-022,0702,0702,0402,05062,2001,989.90
1988-02-012,0802,0802,0502,06086,3001,999.61
1988-01-302,0502,0502,0302,03049,5001,970.49
1988-01-292,0502,0502,0202,03074,7001,970.49
1988-01-282,0302,0402,0002,04082,1001,980.20
1988-01-272,0502,0502,0102,01088,5001,951.08
1988-01-262,0702,0702,0402,060132,4001,999.61
1988-01-252,0202,0602,0002,050173,2001,989.90
1988-01-232,0002,0001,9801,990191,7001,931.66
1988-01-221,8901,9301,8901,930190,2001,873.42
1988-01-211,9101,9301,8801,880267,9001,824.89
1988-01-201,9501,9801,9101,94076,9001,883.13
1988-01-191,9501,9601,9101,940124,8001,883.13
1988-01-181,9602,0001,9301,950103,3001,892.84
1988-01-141,9902,0001,9501,96081,6001,902.54
1988-01-131,9802,0001,9601,96035,5001,902.54
1988-01-121,9602,0001,9602,00067,5001,941.37
1988-01-111,9902,0001,9702,00043,1001,941.37
1988-01-082,0102,0101,9801,99061,4001,931.66
1988-01-072,0202,0301,9801,980117,2001,921.96
1988-01-061,9302,0001,9102,000191,8001,941.37
1988-01-051,9901,9901,9101,91064,5001,854.01
1988-01-041,9801,9801,9001,94047,7001,883.13

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