9506 東北電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,340	2,350	2,300	2,340	24,600	2,316.83
1992-12-29	2,360	2,360	2,330	2,360	58,200	2,336.63
1992-12-28	2,360	2,380	2,340	2,340	57,400	2,316.83
1992-12-25	2,410	2,410	2,370	2,370	320,500	2,346.53
1992-12-24	2,410	2,410	2,390	2,400	203,000	2,376.24
1992-12-22	2,390	2,410	2,380	2,410	441,300	2,386.14
1992-12-21	2,410	2,420	2,370	2,370	79,400	2,346.53
1992-12-18	2,400	2,410	2,390	2,410	267,600	2,386.14
1992-12-17	2,380	2,390	2,360	2,370	113,700	2,346.53
1992-12-16	2,380	2,400	2,380	2,380	105,200	2,356.44
1992-12-15	2,390	2,400	2,360	2,380	192,500	2,356.44
1992-12-14	2,370	2,380	2,360	2,370	51,500	2,346.53
1992-12-11	2,340	2,370	2,340	2,360	127,600	2,336.63
1992-12-10	2,380	2,400	2,370	2,380	222,400	2,356.44
1992-12-09	2,340	2,370	2,340	2,350	175,500	2,326.73
1992-12-08	2,320	2,340	2,320	2,330	131,200	2,306.93
1992-12-07	2,330	2,340	2,310	2,310	133,500	2,287.13
1992-12-04	2,320	2,340	2,310	2,330	69,900	2,306.93
1992-12-03	2,340	2,340	2,320	2,330	142,300	2,306.93
1992-12-02	2,340	2,360	2,340	2,340	106,400	2,316.83
1992-12-01	2,400	2,400	2,360	2,360	77,100	2,336.63
1992-11-30	2,380	2,400	2,360	2,390	179,400	2,366.34
1992-11-27	2,380	2,390	2,330	2,360	122,800	2,336.63
1992-11-26	2,390	2,390	2,370	2,390	113,600	2,366.34
1992-11-25	2,390	2,390	2,350	2,380	75,100	2,356.44
1992-11-24	2,390	2,410	2,360	2,370	133,400	2,346.53
1992-11-20	2,390	2,390	2,350	2,390	84,800	2,366.34
1992-11-19	2,390	2,420	2,350	2,400	165,400	2,376.24
1992-11-18	2,290	2,460	2,290	2,390	150,800	2,366.34
1992-11-17	2,270	2,290	2,260	2,270	44,900	2,247.52
1992-11-16	2,260	2,290	2,260	2,260	91,800	2,237.62
1992-11-13	2,260	2,290	2,260	2,260	156,100	2,237.62
1992-11-12	2,300	2,310	2,270	2,300	176,600	2,277.23
1992-11-11	2,320	2,340	2,300	2,300	69,600	2,277.23
1992-11-10	2,310	2,310	2,270	2,300	92,500	2,277.23
1992-11-09	2,320	2,320	2,270	2,270	109,500	2,247.52
1992-11-06	2,340	2,350	2,310	2,310	116,100	2,287.13
1992-11-05	2,390	2,410	2,350	2,350	184,900	2,326.73
1992-11-04	2,350	2,380	2,340	2,370	116,100	2,346.53
1992-11-02	2,380	2,400	2,360	2,360	81,800	2,336.63
1992-10-30	2,340	2,370	2,330	2,370	117,000	2,346.53
1992-10-29	2,340	2,370	2,320	2,350	70,600	2,326.73
1992-10-28	2,330	2,360	2,310	2,310	154,100	2,287.13
1992-10-27	2,310	2,370	2,310	2,320	101,600	2,297.03
1992-10-26	2,340	2,350	2,310	2,310	54,500	2,287.13
1992-10-23	2,370	2,380	2,330	2,340	83,400	2,316.83
1992-10-22	2,400	2,400	2,350	2,370	163,800	2,346.53
1992-10-21	2,400	2,400	2,390	2,400	66,200	2,376.24
1992-10-20	2,410	2,420	2,390	2,400	72,400	2,376.24
1992-10-19	2,400	2,410	2,370	2,410	67,500	2,386.14
1992-10-16	2,400	2,400	2,370	2,370	44,900	2,346.53
1992-10-15	2,350	2,400	2,350	2,370	112,800	2,346.53
1992-10-14	2,400	2,410	2,350	2,350	80,000	2,326.73
1992-10-13	2,390	2,420	2,380	2,390	152,300	2,366.34
1992-10-12	2,400	2,410	2,380	2,380	75,700	2,356.44
1992-10-09	2,390	2,400	2,390	2,390	69,100	2,366.34
1992-10-08	2,380	2,400	2,380	2,390	60,800	2,366.34
1992-10-07	2,390	2,410	2,380	2,380	143,300	2,356.44
1992-10-06	2,400	2,400	2,380	2,400	56,300	2,376.24
1992-10-05	2,410	2,420	2,380	2,390	90,800	2,366.34
1992-10-02	2,470	2,500	2,430	2,480	95,300	2,455.45
1992-10-01	2,470	2,480	2,350	2,430	110,300	2,405.94
1992-09-30	2,500	2,500	2,440	2,470	114,700	2,445.54
1992-09-29	2,570	2,570	2,520	2,520	83,600	2,495.05
1992-09-28	2,570	2,580	2,500	2,530	100,700	2,504.95
1992-09-25	2,560	2,580	2,540	2,570	286,000	2,544.55
1992-09-24	2,560	2,580	2,510	2,540	333,900	2,514.85
1992-09-22	2,520	2,560	2,520	2,540	189,900	2,514.85
1992-09-21	2,500	2,560	2,490	2,540	146,900	2,514.85
1992-09-18	2,490	2,500	2,450	2,450	145,200	2,425.74
1992-09-17	2,500	2,510	2,430	2,480	248,700	2,455.45
1992-09-16	2,480	2,550	2,430	2,500	120,300	2,475.25
1992-09-14	2,460	2,480	2,460	2,470	90,200	2,445.54
1992-09-11	2,540	2,540	2,470	2,470	228,100	2,445.54
1992-09-10	2,530	2,580	2,480	2,500	240,200	2,475.25
1992-09-09	2,470	2,560	2,470	2,530	110,000	2,504.95
1992-09-08	2,500	2,540	2,460	2,460	86,800	2,435.64
1992-09-07	2,560	2,600	2,500	2,500	116,800	2,475.25
1992-09-04	2,550	2,630	2,550	2,600	209,700	2,574.26
1992-09-03	2,520	2,590	2,480	2,590	73,600	2,564.36
1992-09-02	2,550	2,550	2,470	2,480	159,100	2,455.45
1992-09-01	2,650	2,650	2,510	2,610	99,000	2,584.16
1992-08-31	2,640	2,670	2,590	2,670	142,700	2,643.56
1992-08-28	2,510	2,610	2,500	2,600	325,200	2,574.26
1992-08-27	2,490	2,550	2,490	2,550	258,100	2,524.75
1992-08-26	2,490	2,530	2,450	2,450	127,900	2,425.74
1992-08-25	2,540	2,550	2,490	2,490	150,100	2,465.35
1992-08-24	2,510	2,550	2,500	2,540	185,700	2,514.85
1992-08-21	2,390	2,500	2,390	2,500	331,700	2,475.25
1992-08-20	2,340	2,390	2,330	2,390	131,800	2,366.34
1992-08-19	2,360	2,370	2,340	2,340	148,000	2,316.83
1992-08-18	2,370	2,380	2,340	2,360	99,900	2,336.63
1992-08-17	2,320	2,400	2,310	2,400	244,200	2,376.24
1992-08-14	2,270	2,310	2,260	2,310	177,500	2,287.13
1992-08-13	2,240	2,280	2,220	2,280	115,500	2,257.43
1992-08-12	2,180	2,240	2,180	2,240	63,500	2,217.82
1992-08-11	2,290	2,290	2,200	2,200	104,400	2,178.22
1992-08-10	2,270	2,280	2,250	2,270	98,800	2,247.52
1992-08-07	2,310	2,330	2,290	2,290	61,300	2,267.33
1992-08-06	2,330	2,340	2,310	2,330	113,600	2,306.93
1992-08-05	2,360	2,370	2,320	2,320	137,300	2,297.03
1992-08-04	2,390	2,400	2,320	2,330	62,600	2,306.93
1992-08-03	2,400	2,440	2,390	2,400	85,700	2,376.24
1992-07-31	2,360	2,400	2,330	2,400	52,500	2,376.24
1992-07-30	2,300	2,340	2,300	2,340	152,600	2,316.83
1992-07-29	2,340	2,340	2,300	2,300	37,500	2,277.23
1992-07-28	2,310	2,350	2,300	2,300	54,500	2,277.23
1992-07-27	2,340	2,370	2,300	2,310	71,800	2,287.13
1992-07-24	2,370	2,380	2,310	2,330	138,200	2,306.93
1992-07-23	2,300	2,360	2,300	2,340	56,300	2,316.83
1992-07-22	2,400	2,400	2,320	2,340	91,300	2,316.83
1992-07-21	2,330	2,370	2,320	2,360	89,300	2,336.63
1992-07-20	2,380	2,380	2,320	2,320	95,600	2,297.03
1992-07-17	2,480	2,480	2,360	2,400	124,500	2,376.24
1992-07-16	2,510	2,510	2,480	2,490	47,400	2,465.35
1992-07-15	2,460	2,500	2,460	2,490	80,900	2,465.35
1992-07-14	2,440	2,450	2,440	2,450	49,200	2,425.74
1992-07-13	2,520	2,520	2,430	2,440	81,100	2,415.84
1992-07-10	2,500	2,510	2,480	2,500	217,400	2,475.25
1992-07-09	2,470	2,500	2,440	2,490	104,400	2,465.35
1992-07-08	2,420	2,470	2,420	2,470	49,000	2,445.54
1992-07-07	2,460	2,470	2,450	2,470	46,600	2,445.54
1992-07-06	2,500	2,500	2,470	2,480	94,100	2,455.45
1992-07-03	2,450	2,520	2,440	2,470	172,900	2,445.54
1992-07-02	2,340	2,440	2,310	2,440	159,300	2,415.84
1992-07-01	2,350	2,390	2,320	2,350	128,500	2,326.73
1992-06-30	2,250	2,360	2,250	2,350	90,000	2,326.73
1992-06-29	2,290	2,290	2,230	2,230	82,000	2,207.92
1992-06-26	2,380	2,380	2,290	2,290	79,600	2,267.33
1992-06-25	2,350	2,380	2,250	2,380	134,400	2,356.44
1992-06-24	2,330	2,350	2,300	2,350	134,900	2,326.73
1992-06-23	2,300	2,330	2,250	2,320	98,600	2,297.03
1992-06-22	2,360	2,390	2,290	2,330	125,000	2,306.93
1992-06-19	2,350	2,380	2,350	2,370	76,500	2,346.53
1992-06-18	2,400	2,400	2,350	2,350	163,700	2,326.73
1992-06-17	2,520	2,530	2,400	2,410	200,600	2,386.14
1992-06-16	2,490	2,540	2,460	2,490	124,200	2,465.35
1992-06-15	2,430	2,520	2,420	2,490	99,300	2,465.35
1992-06-12	2,520	2,560	2,460	2,460	239,300	2,435.64
1992-06-11	2,510	2,520	2,460	2,520	59,500	2,495.05
1992-06-10	2,450	2,520	2,450	2,520	123,400	2,495.05
1992-06-09	2,420	2,490	2,390	2,450	109,900	2,425.74
1992-06-08	2,390	2,410	2,350	2,350	94,300	2,326.73
1992-06-05	2,400	2,420	2,390	2,420	76,100	2,396.04
1992-06-04	2,420	2,450	2,410	2,420	32,800	2,396.04
1992-06-03	2,450	2,460	2,410	2,420	72,800	2,396.04
1992-06-02	2,470	2,490	2,450	2,450	125,900	2,425.74
1992-06-01	2,530	2,530	2,470	2,470	43,700	2,445.54
1992-05-29	2,490	2,510	2,470	2,500	126,700	2,475.25
1992-05-28	2,450	2,480	2,450	2,450	120,200	2,425.74
1992-05-27	2,450	2,490	2,440	2,470	106,400	2,445.54
1992-05-26	2,490	2,500	2,490	2,490	54,500	2,465.35
1992-05-25	2,500	2,520	2,470	2,500	104,300	2,475.25
1992-05-22	2,490	2,500	2,470	2,500	47,700	2,475.25
1992-05-21	2,500	2,500	2,490	2,490	23,700	2,465.35
1992-05-20	2,520	2,540	2,500	2,500	97,400	2,475.25
1992-05-19	2,490	2,520	2,480	2,520	212,400	2,495.05
1992-05-18	2,470	2,480	2,440	2,480	211,300	2,455.45
1992-05-15	2,560	2,560	2,400	2,430	315,900	2,405.94
1992-05-14	2,600	2,620	2,550	2,580	263,100	2,554.46
1992-05-13	2,540	2,570	2,510	2,570	124,200	2,544.55
1992-05-12	2,550	2,580	2,510	2,510	65,100	2,485.15
1992-05-11	2,490	2,600	2,490	2,510	50,500	2,485.15
1992-05-08	2,450	2,490	2,450	2,470	55,600	2,445.54
1992-05-07	2,400	2,490	2,400	2,490	186,400	2,465.35
1992-05-06	2,350	2,410	2,350	2,400	67,900	2,376.24
1992-05-01	2,340	2,380	2,340	2,370	60,700	2,346.53
1992-04-30	2,360	2,410	2,350	2,380	110,600	2,356.44
1992-04-28	2,380	2,400	2,330	2,390	70,800	2,366.34
1992-04-27	2,390	2,390	2,300	2,300	116,700	2,277.23
1992-04-24	2,450	2,450	2,390	2,390	169,400	2,366.34
1992-04-23	2,400	2,420	2,370	2,400	165,000	2,376.24
1992-04-22	2,380	2,410	2,360	2,400	116,500	2,376.24
1992-04-21	2,430	2,430	2,390	2,390	77,700	2,366.34
1992-04-20	2,400	2,420	2,400	2,400	133,600	2,376.24
1992-04-17	2,380	2,430	2,380	2,400	85,100	2,376.24
1992-04-16	2,400	2,450	2,350	2,380	175,200	2,356.44
1992-04-15	2,440	2,440	2,360	2,360	125,200	2,336.63
1992-04-14	2,360	2,450	2,360	2,400	134,400	2,376.24
1992-04-13	2,350	2,400	2,300	2,360	82,200	2,336.63
1992-04-10	2,240	2,300	2,230	2,270	253,900	2,247.52
1992-04-09	2,210	2,260	2,200	2,200	322,800	2,178.22
1992-04-08	2,240	2,300	2,240	2,250	252,500	2,227.72
1992-04-07	2,430	2,440	2,350	2,350	171,600	2,326.73
1992-04-06	2,460	2,470	2,430	2,430	116,900	2,405.94
1992-04-03	2,460	2,470	2,440	2,440	111,800	2,415.84
1992-04-02	2,510	2,550	2,450	2,500	299,800	2,475.25
1992-04-01	2,580	2,630	2,520	2,520	154,500	2,495.05
1992-03-31	2,610	2,640	2,570	2,570	147,100	2,544.55
1992-03-30	2,560	2,580	2,550	2,560	74,300	2,534.65
1992-03-27	2,560	2,610	2,560	2,560	69,700	2,534.65
1992-03-26	2,550	2,570	2,510	2,510	94,300	2,485.15
1992-03-25	2,510	2,540	2,500	2,530	189,700	2,504.95
1992-03-24	2,600	2,610	2,510	2,550	121,700	2,524.75
1992-03-23	2,650	2,660	2,580	2,580	109,900	2,554.46
1992-03-19	2,490	2,540	2,460	2,540	241,000	2,514.85
1992-03-18	2,470	2,500	2,360	2,450	557,900	2,425.74
1992-03-17	2,530	2,530	2,490	2,510	139,200	2,485.15
1992-03-16	2,550	2,550	2,490	2,530	87,900	2,504.95
1992-03-13	2,500	2,560	2,490	2,540	203,000	2,514.85
1992-03-12	2,500	2,550	2,500	2,550	110,200	2,524.75
1992-03-11	2,530	2,570	2,500	2,550	140,400	2,524.75
1992-03-10	2,500	2,530	2,490	2,530	244,600	2,504.95
1992-03-09	2,550	2,550	2,530	2,530	338,200	2,504.95
1992-03-06	2,640	2,650	2,560	2,560	90,800	2,534.65
1992-03-05	2,730	2,730	2,600	2,600	128,000	2,574.26
1992-03-04	2,730	2,750	2,710	2,730	276,500	2,702.97
1992-03-03	2,750	2,750	2,740	2,740	220,200	2,712.87
1992-03-02	2,740	2,750	2,720	2,750	59,200	2,722.77
1992-02-28	2,750	2,750	2,720	2,740	109,100	2,712.87
1992-02-27	2,750	2,750	2,740	2,750	204,100	2,722.77
1992-02-26	2,750	2,750	2,720	2,750	147,900	2,722.77
1992-02-25	2,720	2,760	2,720	2,750	72,500	2,722.77
1992-02-24	2,710	2,800	2,700	2,800	106,500	2,772.28
1992-02-21	2,670	2,720	2,640	2,720	157,000	2,693.07
1992-02-20	2,560	2,640	2,550	2,640	124,000	2,613.86
1992-02-19	2,580	2,580	2,550	2,550	195,900	2,524.75
1992-02-18	2,550	2,610	2,550	2,590	183,100	2,564.36
1992-02-17	2,570	2,600	2,520	2,560	498,700	2,534.65
1992-02-14	2,660	2,660	2,600	2,600	169,300	2,574.26
1992-02-13	2,670	2,670	2,610	2,660	187,500	2,633.66
1992-02-12	2,720	2,720	2,670	2,670	160,200	2,643.56
1992-02-10	2,760	2,760	2,720	2,720	127,700	2,693.07
1992-02-07	2,800	2,840	2,740	2,760	180,100	2,732.67
1992-02-06	2,800	2,800	2,760	2,800	176,100	2,772.28
1992-02-05	2,840	2,870	2,800	2,800	62,300	2,772.28
1992-02-04	2,850	2,890	2,840	2,880	186,300	2,851.49
1992-02-03	2,890	2,890	2,870	2,890	200,000	2,861.39
1992-01-31	2,890	2,890	2,870	2,890	272,200	2,861.39
1992-01-30	2,870	2,890	2,870	2,890	96,800	2,861.39
1992-01-29	2,900	2,910	2,870	2,900	262,000	2,871.29
1992-01-28	2,900	2,900	2,880	2,890	92,900	2,861.39
1992-01-27	2,930	2,930	2,870	2,900	150,600	2,871.29
1992-01-24	2,900	2,940	2,880	2,900	116,000	2,871.29
1992-01-23	2,960	2,990	2,910	2,910	289,600	2,881.19
1992-01-22	2,900	2,950	2,870	2,950	363,700	2,920.79
1992-01-21	2,970	2,980	2,870	2,920	272,900	2,891.09
1992-01-20	3,030	3,040	2,970	2,980	358,500	2,950.50
1992-01-17	3,040	3,040	2,990	3,010	285,900	2,980.20
1992-01-16	3,120	3,130	3,030	3,040	528,900	3,009.90
1992-01-14	3,090	3,120	3,090	3,100	264,100	3,069.31
1992-01-13	3,130	3,130	3,090	3,090	232,300	3,059.41
1992-01-10	3,170	3,180	3,130	3,160	261,700	3,128.71
1992-01-09	3,250	3,250	3,160	3,200	183,800	3,168.32
1992-01-08	3,300	3,300	3,140	3,210	178,400	3,178.22
1992-01-07	3,360	3,360	3,310	3,330	268,600	3,297.03
1992-01-06	3,350	3,400	3,330	3,390	503,400	3,356.44

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