9506 東北電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,550	2,560	2,470	2,520	117,600	2,495.05
1990-12-27	2,510	2,550	2,480	2,550	278,500	2,524.75
1990-12-26	2,420	2,530	2,420	2,530	236,100	2,504.95
1990-12-25	2,500	2,530	2,450	2,450	287,700	2,425.74
1990-12-21	2,550	2,640	2,550	2,620	312,800	2,594.06
1990-12-20	2,680	2,700	2,670	2,670	364,800	2,643.56
1990-12-19	2,770	2,780	2,700	2,720	857,200	2,693.07
1990-12-18	2,580	2,670	2,580	2,650	269,400	2,623.76
1990-12-17	2,610	2,640	2,570	2,570	369,400	2,544.55
1990-12-14	2,660	2,730	2,660	2,730	609,000	2,702.97
1990-12-13	2,680	2,750	2,670	2,700	1,756,000	2,673.27
1990-12-12	2,670	2,710	2,560	2,670	975,900	2,643.56
1990-12-11	2,520	2,690	2,490	2,690	1,553,200	2,663.37
1990-12-10	2,510	2,550	2,470	2,520	741,900	2,495.05
1990-12-07	2,400	2,500	2,400	2,500	1,496,900	2,475.25
1990-12-06	2,360	2,370	2,300	2,330	732,400	2,306.93
1990-12-05	2,210	2,290	2,190	2,280	422,000	2,257.43
1990-12-04	2,120	2,180	2,120	2,160	155,400	2,138.61
1990-12-03	2,300	2,300	2,190	2,190	91,300	2,168.32
1990-11-30	2,150	2,190	2,150	2,190	157,500	2,168.32
1990-11-29	2,240	2,300	2,240	2,280	171,900	2,257.43
1990-11-28	2,320	2,370	2,300	2,320	237,600	2,297.03
1990-11-27	2,350	2,370	2,300	2,360	335,100	2,336.63
1990-11-26	2,370	2,400	2,340	2,380	833,600	2,356.44
1990-11-22	2,220	2,330	2,210	2,330	521,200	2,306.93
1990-11-21	2,230	2,230	2,180	2,230	262,500	2,207.92
1990-11-20	2,260	2,260	2,200	2,200	329,600	2,178.22
1990-11-19	2,240	2,240	2,160	2,240	290,300	2,217.82
1990-11-16	2,080	2,150	2,060	2,120	92,600	2,099.01
1990-11-15	2,200	2,210	2,120	2,200	62,100	2,178.22
1990-11-14	2,200	2,220	2,170	2,220	173,800	2,198.02
1990-11-13	2,270	2,270	2,150	2,200	126,600	2,178.22
1990-11-09	2,100	2,100	2,020	2,070	89,400	2,049.50
1990-11-08	2,110	2,150	2,100	2,120	54,500	2,099.01
1990-11-07	2,150	2,220	2,130	2,190	97,100	2,168.32
1990-11-06	2,260	2,300	2,200	2,270	141,000	2,247.52
1990-11-05	2,290	2,290	2,250	2,250	100,900	2,227.72
1990-11-02	2,150	2,210	2,130	2,210	104,700	2,188.12
1990-11-01	2,290	2,290	2,180	2,190	121,000	2,168.32
1990-10-31	2,300	2,310	2,270	2,310	56,100	2,287.13
1990-10-30	2,330	2,330	2,250	2,290	149,500	2,267.33
1990-10-29	2,310	2,390	2,310	2,340	87,700	2,316.83
1990-10-26	2,370	2,370	2,310	2,320	212,500	2,297.03
1990-10-25	2,340	2,440	2,320	2,400	324,000	2,376.24
1990-10-24	2,280	2,390	2,250	2,380	112,900	2,356.44
1990-10-23	2,400	2,420	2,310	2,310	304,700	2,287.13
1990-10-22	2,290	2,420	2,290	2,360	309,600	2,336.63
1990-10-19	2,370	2,380	2,290	2,330	623,000	2,306.93
1990-10-18	2,250	2,350	2,230	2,350	766,000	2,326.73
1990-10-17	2,170	2,280	2,150	2,210	796,900	2,188.12
1990-10-16	2,200	2,230	2,140	2,140	729,000	2,118.81
1990-10-15	2,120	2,170	2,100	2,170	897,400	2,148.51
1990-10-12	2,060	2,090	2,010	2,090	58,300	2,069.31
1990-10-11	2,070	2,140	2,070	2,100	72,300	2,079.21
1990-10-09	2,240	2,250	2,180	2,190	243,400	2,168.32
1990-10-08	2,020	2,240	2,020	2,160	190,200	2,138.61
1990-10-05	1,920	2,040	1,920	1,990	285,200	1,970.30
1990-10-04	1,980	1,980	1,890	1,940	80,300	1,920.79
1990-10-03	1,980	2,000	1,910	1,950	201,600	1,930.69
1990-10-02	1,860	1,990	1,820	1,990	336,600	1,970.30
1990-10-01	1,780	1,810	1,700	1,760	248,500	1,742.57
1990-09-28	1,850	1,890	1,800	1,810	216,200	1,792.08
1990-09-27	1,960	1,970	1,900	1,900	158,100	1,881.19
1990-09-26	2,040	2,080	1,980	1,980	126,400	1,960.40
1990-09-25	2,020	2,070	2,010	2,050	114,900	2,029.70
1990-09-21	2,010	2,110	2,000	2,110	191,700	2,089.11
1990-09-20	2,090	2,100	2,000	2,050	297,100	2,029.70
1990-09-19	2,140	2,180	2,060	2,090	196,000	2,069.31
1990-09-18	2,230	2,230	2,130	2,180	107,300	2,158.42
1990-09-17	2,290	2,320	2,180	2,250	84,900	2,227.72
1990-09-14	2,290	2,340	2,290	2,290	74,900	2,267.33
1990-09-13	2,380	2,380	2,320	2,370	73,200	2,346.53
1990-09-12	2,300	2,370	2,270	2,370	1,133,100	2,346.53
1990-09-11	2,330	2,350	2,290	2,320	74,300	2,297.03
1990-09-10	2,310	2,350	2,310	2,340	134,800	2,316.83
1990-09-07	2,290	2,300	2,270	2,300	107,700	2,277.23
1990-09-06	2,340	2,340	2,300	2,300	91,600	2,277.23
1990-09-05	2,360	2,380	2,300	2,310	105,800	2,287.13
1990-09-04	2,360	2,390	2,360	2,370	68,100	2,346.53
1990-09-03	2,400	2,430	2,350	2,380	58,300	2,356.44
1990-08-31	2,370	2,430	2,370	2,380	122,200	2,356.44
1990-08-30	2,430	2,450	2,360	2,450	59,500	2,425.74
1990-08-29	2,480	2,480	2,350	2,390	163,400	2,366.34
1990-08-28	2,500	2,550	2,460	2,480	92,800	2,455.45
1990-08-27	2,400	2,450	2,400	2,450	99,300	2,425.74
1990-08-24	2,310	2,450	2,310	2,400	128,500	2,376.24
1990-08-23	2,430	2,460	2,350	2,350	202,000	2,326.73
1990-08-22	2,450	2,500	2,430	2,470	141,300	2,445.54
1990-08-21	2,580	2,600	2,540	2,540	127,800	2,514.85
1990-08-20	2,590	2,600	2,540	2,560	84,500	2,534.65
1990-08-17	2,500	2,600	2,450	2,600	152,000	2,574.26
1990-08-16	2,640	2,640	2,520	2,550	82,400	2,524.75
1990-08-15	2,600	2,600	2,520	2,600	96,600	2,574.26
1990-08-14	2,420	2,570	2,420	2,500	138,200	2,475.25
1990-08-13	2,480	2,540	2,460	2,460	136,300	2,435.64
1990-08-10	2,530	2,560	2,480	2,520	79,000	2,495.05
1990-08-09	2,590	2,590	2,500	2,500	134,200	2,475.25
1990-08-08	2,470	2,550	2,430	2,510	134,100	2,485.15
1990-08-07	2,390	2,470	2,300	2,430	254,400	2,405.94
1990-08-06	2,440	2,480	2,360	2,460	202,400	2,435.64
1990-08-03	2,610	2,610	2,560	2,600	180,300	2,574.26
1990-08-02	2,680	2,700	2,620	2,650	219,500	2,623.76
1990-08-01	2,740	2,760	2,620	2,670	334,200	2,643.56
1990-07-31	2,740	2,740	2,690	2,700	145,800	2,673.27
1990-07-30	2,740	2,750	2,680	2,700	79,500	2,673.27
1990-07-27	2,730	2,740	2,600	2,700	152,700	2,673.27
1990-07-26	2,780	2,780	2,720	2,750	153,100	2,722.77
1990-07-25	2,830	2,840	2,750	2,780	157,300	2,752.48
1990-07-24	2,890	2,900	2,830	2,830	80,100	2,801.98
1990-07-23	2,880	2,900	2,850	2,850	85,400	2,821.78
1990-07-20	2,920	2,920	2,880	2,880	106,900	2,851.49
1990-07-19	2,900	2,930	2,900	2,930	66,200	2,900.99
1990-07-18	2,940	2,950	2,900	2,940	98,200	2,910.89
1990-07-17	2,950	2,980	2,920	2,920	66,600	2,891.09
1990-07-16	2,930	3,000	2,910	2,990	114,200	2,960.40
1990-07-13	3,000	3,000	2,910	2,950	92,500	2,920.79
1990-07-12	2,930	2,950	2,900	2,940	89,000	2,910.89
1990-07-11	2,910	2,990	2,910	2,970	62,400	2,940.59
1990-07-10	2,910	2,940	2,890	2,900	75,000	2,871.29
1990-07-09	2,960	2,970	2,920	2,920	76,400	2,891.09
1990-07-06	2,960	2,990	2,960	2,970	62,500	2,940.59
1990-07-05	3,030	3,030	2,960	2,960	93,300	2,930.69
1990-07-04	3,000	3,040	2,980	3,010	140,000	2,980.20
1990-07-03	3,000	3,020	2,930	2,980	118,000	2,950.50
1990-07-02	2,940	2,970	2,910	2,970	134,800	2,940.59
1990-06-29	3,000	3,050	2,960	3,030	105,600	3,000
1990-06-28	2,960	3,000	2,950	2,950	207,900	2,920.79
1990-06-27	2,970	3,150	2,960	3,150	294,700	3,118.81
1990-06-26	2,950	3,000	2,950	2,960	123,700	2,930.69
1990-06-25	2,950	2,970	2,950	2,950	140,100	2,920.79
1990-06-22	2,960	2,970	2,950	2,970	110,900	2,940.59
1990-06-21	3,000	3,000	2,960	2,970	94,400	2,940.59
1990-06-20	2,960	3,040	2,950	3,030	100,100	3,000
1990-06-19	2,950	3,000	2,950	2,960	161,300	2,930.69
1990-06-18	3,050	3,050	2,980	3,000	130,000	2,970.30
1990-06-15	3,060	3,080	3,020	3,040	160,700	3,009.90
1990-06-14	3,010	3,100	3,000	3,100	382,200	3,069.31
1990-06-13	2,980	3,010	2,970	3,000	191,400	2,970.30
1990-06-12	2,960	3,030	2,950	2,990	216,500	2,960.40
1990-06-11	2,990	3,040	2,990	3,040	89,500	3,009.90
1990-06-08	3,000	3,050	2,980	3,020	288,200	2,990.10
1990-06-07	3,050	3,120	3,050	3,050	128,000	3,019.80
1990-06-06	3,090	3,100	3,050	3,100	139,700	3,069.31
1990-06-05	3,170	3,230	3,100	3,100	117,300	3,069.31
1990-06-04	3,200	3,200	3,160	3,170	60,000	3,138.61
1990-06-01	3,250	3,250	3,160	3,190	102,200	3,158.42
1990-05-31	3,270	3,290	3,220	3,250	109,000	3,217.82
1990-05-30	3,200	3,300	3,200	3,270	178,300	3,237.62
1990-05-29	3,270	3,290	3,160	3,160	317,500	3,128.71
1990-05-28	3,370	3,430	3,320	3,320	215,500	3,287.13
1990-05-25	3,340	3,420	3,330	3,400	486,100	3,366.34
1990-05-24	3,270	3,340	3,270	3,330	83,500	3,297.03
1990-05-23	3,350	3,400	3,270	3,320	336,500	3,287.13
1990-05-22	3,190	3,370	3,190	3,340	207,000	3,306.93
1990-05-21	3,220	3,290	3,200	3,230	260,800	3,198.02
1990-05-18	3,360	3,390	3,300	3,320	124,200	3,287.13
1990-05-17	3,470	3,470	3,360	3,410	200,800	3,376.24
1990-05-16	3,280	3,540	3,260	3,480	1,262,700	3,445.54
1990-05-15	3,310	3,370	3,260	3,300	264,600	3,267.33
1990-05-14	3,270	3,360	3,240	3,350	487,900	3,316.83
1990-05-11	3,050	3,210	3,050	3,200	313,600	3,168.32
1990-05-10	3,070	3,110	3,070	3,070	152,200	3,039.60
1990-05-09	3,080	3,130	3,040	3,060	358,900	3,029.70
1990-05-08	3,080	3,090	3,020	3,070	155,000	3,039.60
1990-05-07	3,030	3,090	3,020	3,090	181,900	3,059.41
1990-05-02	3,050	3,050	3,000	3,020	212,200	2,990.10
1990-05-01	2,940	2,990	2,940	2,990	88,500	2,960.40
1990-04-27	2,910	2,960	2,910	2,960	92,600	2,930.69
1990-04-26	2,950	2,970	2,920	2,950	152,600	2,920.79
1990-04-25	3,000	3,000	2,910	2,950	536,200	2,920.79
1990-04-24	2,850	2,890	2,800	2,840	87,400	2,811.88
1990-04-23	2,950	2,950	2,910	2,910	84,600	2,881.19
1990-04-20	2,970	2,970	2,850	2,910	377,100	2,881.19
1990-04-19	2,900	2,920	2,830	2,850	415,600	2,821.78
1990-04-18	2,750	2,820	2,720	2,820	69,300	2,792.08
1990-04-17	2,760	2,820	2,710	2,710	59,400	2,683.17
1990-04-16	2,720	2,780	2,710	2,710	57,400	2,683.17
1990-04-13	2,770	2,820	2,770	2,800	41,100	2,772.28
1990-04-12	2,820	2,830	2,760	2,830	108,100	2,801.98
1990-04-11	2,790	2,820	2,760	2,780	97,000	2,752.48
1990-04-10	2,810	2,850	2,710	2,710	177,800	2,683.17
1990-04-09	2,870	3,000	2,850	2,850	121,500	2,821.78
1990-04-06	2,730	2,830	2,700	2,830	154,200	2,801.98
1990-04-05	2,600	2,650	2,500	2,650	215,400	2,623.76
1990-04-04	2,630	2,750	2,630	2,660	131,900	2,633.66
1990-04-03	2,590	2,690	2,500	2,610	257,300	2,584.16
1990-04-02	2,570	2,640	2,510	2,510	168,000	2,485.15
1990-03-30	2,810	2,900	2,750	2,890	265,200	2,861.39
1990-03-29	2,790	2,830	2,750	2,780	223,500	2,752.48
1990-03-28	2,800	2,840	2,780	2,830	229,900	2,801.98
1990-03-27	3,000	3,080	2,860	2,920	253,600	2,891.09
1990-03-26	2,960	3,050	2,900	3,050	488,900	2,960.59
1990-03-23	2,800	2,800	2,700	2,720	416,300	2,640.26
1990-03-22	2,870	2,900	2,550	2,730	328,000	2,649.97
1990-03-20	3,090	3,090	2,880	2,950	245,900	2,863.52
1990-03-19	3,280	3,300	3,010	3,100	115,400	3,009.12
1990-03-16	3,280	3,300	3,260	3,280	117,500	3,183.85
1990-03-15	3,280	3,300	3,260	3,290	1,200,700	3,193.55
1990-03-14	3,340	3,350	3,270	3,280	150,800	3,183.85
1990-03-13	3,380	3,380	3,350	3,350	98,100	3,251.80
1990-03-12	3,400	3,400	3,380	3,390	144,100	3,290.62
1990-03-09	3,370	3,440	3,370	3,400	258,600	3,300.33
1990-03-08	3,370	3,440	3,350	3,370	290,700	3,271.21
1990-03-07	3,400	3,430	3,360	3,400	188,800	3,300.33
1990-03-06	3,450	3,480	3,410	3,420	638,500	3,319.74
1990-03-05	3,510	3,510	3,450	3,450	135,700	3,348.86
1990-03-02	3,570	3,570	3,490	3,490	170,900	3,387.69
1990-03-01	3,600	3,600	3,540	3,550	227,000	3,445.93
1990-02-28	3,550	3,620	3,510	3,620	157,300	3,513.88
1990-02-27	3,480	3,490	3,390	3,450	262,700	3,348.86
1990-02-26	3,600	3,600	3,300	3,430	233,300	3,329.45
1990-02-23	3,610	3,640	3,530	3,600	203,300	3,494.47
1990-02-22	3,680	3,700	3,500	3,600	235,000	3,494.47
1990-02-21	3,700	3,740	3,660	3,670	167,800	3,562.42
1990-02-20	3,710	3,750	3,690	3,720	111,100	3,610.95
1990-02-19	3,750	3,770	3,710	3,720	98,400	3,610.95
1990-02-16	3,750	3,780	3,730	3,740	195,900	3,630.36
1990-02-15	3,700	3,780	3,700	3,780	119,500	3,669.19
1990-02-14	3,700	3,720	3,700	3,710	162,800	3,601.24
1990-02-13	3,720	3,730	3,710	3,710	101,500	3,601.24
1990-02-09	3,750	3,750	3,710	3,730	122,800	3,620.66
1990-02-08	3,740	3,770	3,710	3,710	122,200	3,601.24
1990-02-07	3,780	3,790	3,700	3,700	185,200	3,591.54
1990-02-06	3,790	3,820	3,780	3,780	240,500	3,669.19
1990-02-05	3,760	3,760	3,710	3,760	128,600	3,649.78
1990-02-02	3,720	3,790	3,720	3,750	197,200	3,640.07
1990-02-01	3,750	3,770	3,710	3,750	228,500	3,640.07
1990-01-31	3,780	3,790	3,750	3,750	358,600	3,640.07
1990-01-30	3,870	3,870	3,810	3,810	101,100	3,698.31
1990-01-29	3,790	3,870	3,780	3,820	270,200	3,708.02
1990-01-26	3,830	3,850	3,760	3,780	254,600	3,669.19
1990-01-25	3,880	3,890	3,810	3,830	192,800	3,717.72
1990-01-24	3,890	3,900	3,880	3,880	173,300	3,766.26
1990-01-23	3,910	3,910	3,830	3,880	148,800	3,766.26
1990-01-22	3,900	3,920	3,890	3,900	210,800	3,785.67
1990-01-19	3,850	3,880	3,800	3,880	298,100	3,766.26
1990-01-18	3,880	3,890	3,850	3,850	282,500	3,737.14
1990-01-17	3,880	3,900	3,830	3,850	232,100	3,737.14
1990-01-16	3,870	3,890	3,800	3,810	228,600	3,698.31
1990-01-12	4,010	4,010	3,970	3,970	121,600	3,853.62
1990-01-11	3,990	4,000	3,960	4,000	124,100	3,882.74
1990-01-10	4,000	4,000	3,940	3,980	180,700	3,863.33
1990-01-09	4,000	4,000	3,960	3,990	178,100	3,873.03
1990-01-08	4,090	4,090	3,990	4,000	167,000	3,882.74
1990-01-05	4,080	4,120	3,950	3,990	256,900	3,873.03
1990-01-04	4,200	4,200	4,000	4,030	259,600	3,911.86

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