9506 東北電力(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,530	2,530	2,500	2,530	71,100	2,504.95
1994-12-29	2,530	2,540	2,480	2,480	32,400	2,455.45
1994-12-28	2,540	2,560	2,520	2,540	147,300	2,514.85
1994-12-27	2,550	2,580	2,540	2,540	51,700	2,514.85
1994-12-26	2,590	2,590	2,570	2,590	119,500	2,564.36
1994-12-22	2,530	2,590	2,530	2,590	262,100	2,564.36
1994-12-21	2,490	2,530	2,480	2,510	106,900	2,485.15
1994-12-20	2,460	2,500	2,440	2,500	120,900	2,475.25
1994-12-19	2,440	2,460	2,440	2,440	128,000	2,415.84
1994-12-16	2,450	2,450	2,430	2,440	448,200	2,415.84
1994-12-15	2,460	2,480	2,430	2,440	164,000	2,415.84
1994-12-14	2,470	2,480	2,460	2,460	76,800	2,435.64
1994-12-13	2,490	2,500	2,470	2,470	88,000	2,445.54
1994-12-12	2,500	2,510	2,500	2,500	105,900	2,475.25
1994-12-09	2,500	2,500	2,480	2,500	291,800	2,475.25
1994-12-08	2,530	2,530	2,510	2,520	155,800	2,495.05
1994-12-07	2,520	2,530	2,510	2,530	238,400	2,504.95
1994-12-06	2,510	2,540	2,510	2,510	120,500	2,485.15
1994-12-05	2,500	2,510	2,490	2,510	101,200	2,485.15
1994-12-02	2,490	2,500	2,480	2,480	155,000	2,455.45
1994-12-01	2,470	2,490	2,460	2,490	196,800	2,465.35
1994-11-30	2,470	2,490	2,460	2,460	217,600	2,435.64
1994-11-29	2,450	2,480	2,450	2,480	97,200	2,455.45
1994-11-28	2,450	2,460	2,440	2,450	101,800	2,425.74
1994-11-25	2,430	2,450	2,430	2,430	93,200	2,405.94
1994-11-24	2,410	2,430	2,400	2,430	300,000	2,405.94
1994-11-22	2,440	2,440	2,430	2,430	189,700	2,405.94
1994-11-21	2,450	2,470	2,440	2,450	44,200	2,425.74
1994-11-18	2,460	2,470	2,440	2,440	82,500	2,415.84
1994-11-17	2,440	2,460	2,430	2,440	116,900	2,415.84
1994-11-16	2,440	2,450	2,440	2,440	78,600	2,415.84
1994-11-15	2,460	2,470	2,440	2,440	63,800	2,415.84
1994-11-14	2,440	2,470	2,440	2,450	83,000	2,425.74
1994-11-11	2,450	2,460	2,430	2,430	134,000	2,405.94
1994-11-10	2,470	2,480	2,450	2,460	140,800	2,435.64
1994-11-09	2,470	2,490	2,460	2,460	58,500	2,435.64
1994-11-08	2,490	2,490	2,460	2,470	89,000	2,445.54
1994-11-07	2,490	2,490	2,450	2,490	38,500	2,465.35
1994-11-04	2,490	2,500	2,480	2,500	122,400	2,475.25
1994-11-02	2,490	2,490	2,470	2,480	84,200	2,455.45
1994-11-01	2,480	2,480	2,460	2,470	52,500	2,445.54
1994-10-31	2,480	2,480	2,460	2,480	39,200	2,455.45
1994-10-28	2,450	2,490	2,450	2,470	53,600	2,445.54
1994-10-27	2,460	2,480	2,450	2,450	99,000	2,425.74
1994-10-26	2,480	2,500	2,470	2,470	55,700	2,445.54
1994-10-25	2,500	2,510	2,480	2,500	84,000	2,475.25
1994-10-24	2,490	2,530	2,490	2,520	83,500	2,495.05
1994-10-21	2,540	2,550	2,490	2,490	141,500	2,465.35
1994-10-20	2,560	2,570	2,550	2,550	190,200	2,524.75
1994-10-19	2,580	2,580	2,560	2,560	42,400	2,534.65
1994-10-18	2,560	2,580	2,560	2,580	110,600	2,554.46
1994-10-17	2,560	2,580	2,560	2,560	55,500	2,534.65
1994-10-14	2,590	2,590	2,560	2,570	109,000	2,544.55
1994-10-13	2,600	2,600	2,580	2,590	85,300	2,564.36
1994-10-12	2,570	2,600	2,560	2,600	201,900	2,574.26
1994-10-11	2,580	2,590	2,570	2,570	109,100	2,544.55
1994-10-07	2,590	2,600	2,570	2,580	404,800	2,554.46
1994-10-06	2,560	2,580	2,560	2,580	75,200	2,554.46
1994-10-05	2,570	2,580	2,550	2,570	73,100	2,544.55
1994-10-04	2,580	2,580	2,560	2,570	71,100	2,544.55
1994-10-03	2,570	2,580	2,550	2,580	72,400	2,554.46
1994-09-30	2,560	2,560	2,540	2,540	142,900	2,514.85
1994-09-29	2,570	2,580	2,550	2,550	138,600	2,524.75
1994-09-28	2,560	2,570	2,550	2,570	151,900	2,544.55
1994-09-27	2,650	2,650	2,560	2,560	94,000	2,534.65
1994-09-26	2,610	2,650	2,600	2,650	121,100	2,623.76
1994-09-22	2,610	2,620	2,590	2,610	182,500	2,584.16
1994-09-21	2,600	2,620	2,590	2,610	189,900	2,584.16
1994-09-20	2,610	2,620	2,600	2,610	175,600	2,584.16
1994-09-19	2,620	2,620	2,590	2,610	177,000	2,584.16
1994-09-16	2,610	2,630	2,610	2,620	185,000	2,594.06
1994-09-14	2,600	2,610	2,590	2,610	214,000	2,584.16
1994-09-13	2,580	2,600	2,570	2,600	152,600	2,574.26
1994-09-12	2,600	2,600	2,580	2,580	126,500	2,554.46
1994-09-09	2,600	2,620	2,580	2,590	517,100	2,564.36
1994-09-08	2,570	2,570	2,550	2,550	318,500	2,524.75
1994-09-07	2,560	2,580	2,550	2,560	213,800	2,534.65
1994-09-06	2,560	2,580	2,550	2,560	111,100	2,534.65
1994-09-05	2,560	2,560	2,550	2,550	135,900	2,524.75
1994-09-02	2,580	2,580	2,550	2,550	382,900	2,524.75
1994-09-01	2,580	2,590	2,570	2,570	123,000	2,544.55
1994-08-31	2,590	2,590	2,560	2,580	105,600	2,554.46
1994-08-30	2,570	2,600	2,560	2,600	87,700	2,574.26
1994-08-29	2,580	2,600	2,570	2,570	95,300	2,544.55
1994-08-26	2,600	2,600	2,580	2,580	209,700	2,554.46
1994-08-25	2,620	2,620	2,590	2,600	118,400	2,574.26
1994-08-24	2,600	2,600	2,580	2,600	127,500	2,574.26
1994-08-23	2,620	2,620	2,590	2,610	125,600	2,584.16
1994-08-22	2,610	2,620	2,600	2,610	151,800	2,584.16
1994-08-19	2,600	2,620	2,590	2,600	187,700	2,574.26
1994-08-18	2,640	2,640	2,610	2,630	190,600	2,603.96
1994-08-17	2,650	2,650	2,630	2,640	237,200	2,613.86
1994-08-16	2,670	2,670	2,640	2,650	99,000	2,623.76
1994-08-15	2,660	2,670	2,650	2,670	74,600	2,643.56
1994-08-12	2,680	2,680	2,650	2,670	119,300	2,643.56
1994-08-11	2,660	2,680	2,640	2,680	170,500	2,653.47
1994-08-10	2,650	2,650	2,620	2,650	116,200	2,623.76
1994-08-09	2,640	2,650	2,620	2,650	74,600	2,623.76
1994-08-08	2,600	2,630	2,600	2,630	96,800	2,603.96
1994-08-05	2,610	2,620	2,600	2,600	65,500	2,574.26
1994-08-04	2,630	2,650	2,600	2,610	169,700	2,584.16
1994-08-03	2,650	2,660	2,640	2,660	159,700	2,633.66
1994-08-02	2,630	2,640	2,600	2,640	75,200	2,613.86
1994-08-01	2,610	2,620	2,590	2,590	69,000	2,564.36
1994-07-29	2,600	2,610	2,570	2,610	193,300	2,584.16
1994-07-28	2,590	2,600	2,560	2,590	246,900	2,564.36
1994-07-27	2,610	2,620	2,590	2,600	177,800	2,574.26
1994-07-26	2,610	2,620	2,600	2,600	117,700	2,574.26
1994-07-25	2,600	2,620	2,600	2,600	72,200	2,574.26
1994-07-22	2,620	2,620	2,610	2,610	533,700	2,584.16
1994-07-21	2,640	2,640	2,600	2,610	117,200	2,584.16
1994-07-20	2,650	2,650	2,630	2,650	174,800	2,623.76
1994-07-19	2,640	2,640	2,620	2,630	76,500	2,603.96
1994-07-18	2,640	2,640	2,620	2,630	88,400	2,603.96
1994-07-15	2,640	2,640	2,620	2,640	147,400	2,613.86
1994-07-14	2,630	2,640	2,620	2,620	116,300	2,594.06
1994-07-13	2,610	2,630	2,610	2,630	77,600	2,603.96
1994-07-12	2,630	2,630	2,600	2,630	101,100	2,603.96
1994-07-11	2,610	2,630	2,600	2,600	63,600	2,574.26
1994-07-08	2,650	2,650	2,600	2,640	187,600	2,613.86
1994-07-07	2,660	2,660	2,640	2,650	49,600	2,623.76
1994-07-06	2,660	2,660	2,620	2,640	129,500	2,613.86
1994-07-05	2,650	2,690	2,640	2,660	98,900	2,633.66
1994-07-04	2,650	2,670	2,650	2,650	90,700	2,623.76
1994-07-01	2,660	2,670	2,620	2,620	134,500	2,594.06
1994-06-30	2,660	2,660	2,620	2,660	181,300	2,633.66
1994-06-29	2,620	2,690	2,620	2,690	72,900	2,663.37
1994-06-28	2,600	2,670	2,600	2,650	396,400	2,623.76
1994-06-27	2,600	2,630	2,600	2,600	210,700	2,574.26
1994-06-24	2,620	2,640	2,610	2,620	205,200	2,594.06
1994-06-23	2,650	2,670	2,620	2,660	327,600	2,633.66
1994-06-22	2,620	2,660	2,600	2,610	277,300	2,584.16
1994-06-21	2,610	2,640	2,600	2,640	145,800	2,613.86
1994-06-20	2,670	2,670	2,610	2,610	240,000	2,584.16
1994-06-17	2,680	2,680	2,660	2,670	123,700	2,643.56
1994-06-16	2,650	2,670	2,650	2,660	101,500	2,633.66
1994-06-15	2,670	2,670	2,640	2,650	87,400	2,623.76
1994-06-14	2,630	2,650	2,630	2,630	176,000	2,603.96
1994-06-13	2,630	2,660	2,620	2,630	282,200	2,603.96
1994-06-10	2,660	2,700	2,600	2,610	971,900	2,584.16
1994-06-09	2,710	2,730	2,700	2,700	238,200	2,673.27
1994-06-08	2,720	2,730	2,700	2,710	394,500	2,683.17
1994-06-07	2,720	2,740	2,710	2,740	111,900	2,712.87
1994-06-06	2,740	2,740	2,700	2,700	62,100	2,673.27
1994-06-03	2,680	2,740	2,680	2,730	454,000	2,702.97
1994-06-02	2,760	2,770	2,700	2,700	341,500	2,673.27
1994-06-01	2,680	2,770	2,680	2,740	695,500	2,712.87
1994-05-31	2,670	2,700	2,670	2,670	265,100	2,643.56
1994-05-30	2,700	2,720	2,660	2,670	266,000	2,643.56
1994-05-27	2,720	2,740	2,700	2,730	194,800	2,702.97
1994-05-26	2,740	2,760	2,700	2,710	303,100	2,683.17
1994-05-25	2,780	2,780	2,720	2,740	405,700	2,712.87
1994-05-24	2,780	2,830	2,760	2,760	206,800	2,732.67
1994-05-23	2,790	2,800	2,770	2,780	162,100	2,752.48
1994-05-20	2,750	2,780	2,740	2,780	192,000	2,752.48
1994-05-19	2,780	2,790	2,750	2,750	198,600	2,722.77
1994-05-18	2,780	2,780	2,760	2,770	99,400	2,742.57
1994-05-17	2,770	2,780	2,760	2,760	91,500	2,732.67
1994-05-16	2,790	2,810	2,780	2,780	138,800	2,752.48
1994-05-13	2,820	2,820	2,790	2,790	222,100	2,762.38
1994-05-12	2,830	2,830	2,790	2,830	104,300	2,801.98
1994-05-11	2,840	2,840	2,780	2,780	263,000	2,752.48
1994-05-10	2,780	2,810	2,780	2,780	94,500	2,752.48
1994-05-09	2,790	2,790	2,770	2,780	102,600	2,752.48
1994-05-06	2,730	2,800	2,720	2,790	231,600	2,762.38
1994-05-02	2,710	2,720	2,690	2,710	48,900	2,683.17
1994-04-28	2,680	2,740	2,680	2,730	163,200	2,702.97
1994-04-27	2,680	2,700	2,680	2,680	168,200	2,653.47
1994-04-26	2,700	2,720	2,680	2,720	245,800	2,693.07
1994-04-25	2,750	2,750	2,710	2,720	145,100	2,693.07
1994-04-22	2,760	2,770	2,750	2,750	199,500	2,722.77
1994-04-21	2,770	2,780	2,750	2,760	132,700	2,732.67
1994-04-20	2,800	2,800	2,770	2,770	170,600	2,742.57
1994-04-19	2,780	2,840	2,760	2,780	277,400	2,752.48
1994-04-18	2,820	2,860	2,760	2,780	128,900	2,752.48
1994-04-15	2,800	2,830	2,790	2,790	83,500	2,762.38
1994-04-14	2,760	2,780	2,760	2,780	146,300	2,752.48
1994-04-13	2,810	2,830	2,750	2,750	168,100	2,722.77
1994-04-12	2,850	2,850	2,780	2,790	84,700	2,762.38
1994-04-11	2,880	2,880	2,830	2,850	62,100	2,821.78
1994-04-08	2,820	2,840	2,780	2,840	61,700	2,811.88
1994-04-07	2,780	2,840	2,770	2,830	114,000	2,801.98
1994-04-06	2,890	2,890	2,800	2,800	104,600	2,772.28
1994-04-05	2,870	2,880	2,850	2,850	125,400	2,821.78
1994-04-04	2,790	2,810	2,750	2,810	125,700	2,782.18
1994-04-01	2,810	2,830	2,780	2,790	147,800	2,762.38
1994-03-31	2,800	2,850	2,750	2,780	184,400	2,752.48
1994-03-30	2,800	2,840	2,800	2,800	202,900	2,772.28
1994-03-29	2,840	2,850	2,810	2,830	92,900	2,801.98
1994-03-28	2,810	2,870	2,810	2,860	68,100	2,831.68
1994-03-25	2,800	2,890	2,800	2,860	191,300	2,831.68
1994-03-24	2,810	2,850	2,800	2,820	179,300	2,792.08
1994-03-23	2,850	2,860	2,800	2,820	400,800	2,792.08
1994-03-22	2,910	2,930	2,840	2,850	381,900	2,821.78
1994-03-18	2,930	2,940	2,910	2,910	155,300	2,881.19
1994-03-17	2,970	2,980	2,900	2,910	405,600	2,881.19
1994-03-16	2,960	3,020	2,950	2,950	190,900	2,920.79
1994-03-15	3,000	3,000	2,960	2,990	137,500	2,960.40
1994-03-14	2,950	3,020	2,950	2,990	128,900	2,960.40
1994-03-11	3,000	3,000	2,960	2,970	402,900	2,940.59
1994-03-10	2,970	3,000	2,970	2,990	195,700	2,960.40
1994-03-09	2,990	3,000	2,980	2,990	159,900	2,960.40
1994-03-08	2,980	3,080	2,960	3,060	150,000	3,029.70
1994-03-07	3,000	3,000	2,970	2,980	139,600	2,950.50
1994-03-04	2,960	3,010	2,960	3,010	157,900	2,980.20
1994-03-03	2,950	2,990	2,950	2,970	230,000	2,940.59
1994-03-02	3,090	3,090	3,000	3,000	178,900	2,970.30
1994-03-01	3,060	3,120	3,050	3,120	324,100	3,089.11
1994-02-28	3,010	3,060	3,010	3,060	130,200	3,029.70
1994-02-25	3,020	3,040	2,970	3,000	120,100	2,970.30
1994-02-24	3,050	3,100	3,020	3,060	349,200	3,029.70
1994-02-23	3,020	3,050	3,020	3,050	105,900	3,019.80
1994-02-22	3,050	3,050	3,000	3,020	87,200	2,990.10
1994-02-21	3,000	3,000	2,960	3,000	95,000	2,970.30
1994-02-18	3,000	3,000	2,970	3,000	93,900	2,970.30
1994-02-17	2,970	2,990	2,950	2,970	127,600	2,940.59
1994-02-16	2,990	3,010	2,980	2,980	235,000	2,950.50
1994-02-15	2,920	2,990	2,910	2,990	205,000	2,960.40
1994-02-14	2,890	2,950	2,890	2,940	98,600	2,910.89
1994-02-10	2,900	2,980	2,900	2,950	159,400	2,920.79
1994-02-09	2,960	2,960	2,870	2,900	254,300	2,871.29
1994-02-08	2,980	3,000	2,960	2,970	201,300	2,940.59
1994-02-07	2,970	2,970	2,950	2,960	142,600	2,930.69
1994-02-04	3,010	3,020	2,970	3,000	96,500	2,970.30
1994-02-03	3,050	3,090	2,970	3,030	253,700	3,000
1994-02-02	3,100	3,130	3,040	3,080	205,200	3,049.50
1994-02-01	3,150	3,230	3,030	3,150	382,100	3,118.81
1994-01-31	3,100	3,160	3,030	3,140	284,400	3,108.91
1994-01-28	2,930	3,000	2,930	3,000	48,100	2,970.30
1994-01-27	3,000	3,020	2,950	2,970	120,400	2,940.59
1994-01-26	3,010	3,050	2,990	3,020	254,000	2,990.10
1994-01-25	2,920	2,990	2,910	2,990	147,500	2,960.40
1994-01-24	2,890	2,910	2,890	2,900	163,800	2,871.29
1994-01-21	2,980	3,020	2,960	3,020	301,400	2,990.10
1994-01-20	3,020	3,040	2,970	2,970	439,500	2,940.59
1994-01-19	2,940	3,000	2,940	2,960	198,600	2,930.69
1994-01-18	2,990	2,990	2,940	2,940	124,900	2,910.89
1994-01-17	2,970	3,010	2,940	2,970	163,500	2,940.59
1994-01-14	2,960	2,990	2,920	2,960	233,400	2,930.69
1994-01-13	2,930	2,950	2,910	2,920	90,900	2,891.09
1994-01-12	2,920	2,950	2,900	2,910	199,500	2,881.19
1994-01-11	2,960	2,970	2,920	2,940	265,000	2,910.89
1994-01-10	2,980	2,980	2,950	2,980	171,600	2,950.50
1994-01-07	2,910	2,960	2,900	2,960	147,600	2,930.69
1994-01-06	2,950	2,970	2,910	2,910	325,200	2,881.19
1994-01-05	3,030	3,030	2,950	2,980	127,200	2,950.50
1994-01-04	2,990	3,030	2,960	3,030	70,100	3,000

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