9506 東北電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,480	2,510	2,470	2,490	88,100	2,490
1995-12-28	2,480	2,500	2,480	2,480	222,200	2,480
1995-12-27	2,530	2,530	2,480	2,500	187,700	2,500
1995-12-26	2,490	2,510	2,470	2,490	234,600	2,490
1995-12-25	2,490	2,510	2,470	2,500	185,400	2,500
1995-12-22	2,500	2,540	2,480	2,490	571,400	2,490
1995-12-21	2,430	2,500	2,430	2,480	931,200	2,480
1995-12-20	2,420	2,430	2,400	2,420	319,900	2,420
1995-12-19	2,390	2,420	2,390	2,390	399,600	2,390
1995-12-18	2,390	2,400	2,380	2,390	268,300	2,390
1995-12-15	2,360	2,390	2,350	2,390	1,472,700	2,390
1995-12-14	2,360	2,360	2,350	2,360	430,100	2,360
1995-12-13	2,360	2,360	2,350	2,350	320,700	2,350
1995-12-12	2,360	2,360	2,350	2,360	261,900	2,360
1995-12-11	2,350	2,360	2,350	2,360	152,100	2,360
1995-12-08	2,340	2,370	2,340	2,370	645,200	2,370
1995-12-07	2,360	2,360	2,340	2,350	509,700	2,350
1995-12-06	2,350	2,370	2,350	2,370	221,700	2,370
1995-12-05	2,370	2,370	2,350	2,360	321,000	2,360
1995-12-04	2,370	2,380	2,360	2,370	545,700	2,370
1995-12-01	2,370	2,380	2,340	2,370	824,100	2,370
1995-11-30	2,380	2,390	2,370	2,380	162,100	2,380
1995-11-29	2,380	2,390	2,370	2,370	185,200	2,370
1995-11-28	2,380	2,400	2,370	2,380	372,500	2,380
1995-11-27	2,370	2,410	2,370	2,390	323,900	2,390
1995-11-24	2,390	2,390	2,370	2,370	156,000	2,370
1995-11-22	2,390	2,400	2,380	2,400	183,300	2,400
1995-11-21	2,410	2,420	2,380	2,390	208,800	2,390
1995-11-20	2,380	2,410	2,380	2,410	215,200	2,410
1995-11-17	2,390	2,400	2,380	2,390	265,200	2,390
1995-11-16	2,380	2,390	2,370	2,390	116,100	2,390
1995-11-15	2,380	2,380	2,360	2,370	152,500	2,370
1995-11-14	2,390	2,390	2,370	2,380	184,100	2,380
1995-11-13	2,380	2,380	2,370	2,380	89,400	2,380
1995-11-10	2,370	2,380	2,360	2,380	142,900	2,380
1995-11-09	2,380	2,390	2,370	2,370	144,800	2,370
1995-11-08	2,390	2,400	2,370	2,370	179,200	2,370
1995-11-07	2,390	2,420	2,380	2,410	168,800	2,410
1995-11-06	2,400	2,420	2,390	2,390	178,100	2,390
1995-11-02	2,400	2,400	2,380	2,400	245,000	2,400
1995-11-01	2,400	2,400	2,380	2,400	151,200	2,400
1995-10-31	2,380	2,400	2,370	2,400	122,500	2,400
1995-10-30	2,380	2,390	2,370	2,390	129,300	2,390
1995-10-27	2,410	2,410	2,370	2,370	220,700	2,370
1995-10-26	2,420	2,420	2,400	2,410	228,900	2,410
1995-10-25	2,440	2,440	2,420	2,420	142,700	2,420
1995-10-24	2,440	2,450	2,420	2,440	194,000	2,440
1995-10-23	2,420	2,440	2,410	2,420	234,400	2,420
1995-10-20	2,440	2,440	2,420	2,420	217,400	2,420
1995-10-19	2,410	2,440	2,400	2,440	364,500	2,440
1995-10-18	2,400	2,410	2,400	2,410	183,500	2,410
1995-10-17	2,410	2,430	2,400	2,400	242,900	2,400
1995-10-16	2,410	2,420	2,400	2,420	98,600	2,420
1995-10-13	2,410	2,420	2,400	2,420	111,200	2,420
1995-10-12	2,420	2,430	2,380	2,410	348,900	2,410
1995-10-11	2,410	2,420	2,380	2,380	131,900	2,380
1995-10-09	2,430	2,430	2,410	2,410	83,400	2,410
1995-10-06	2,410	2,450	2,400	2,440	285,200	2,440
1995-10-05	2,440	2,440	2,410	2,420	85,900	2,420
1995-10-04	2,440	2,450	2,410	2,430	414,200	2,430
1995-10-03	2,420	2,440	2,410	2,430	133,500	2,430
1995-10-02	2,440	2,440	2,410	2,420	92,100	2,420
1995-09-29	2,390	2,420	2,380	2,420	125,900	2,420
1995-09-28	2,420	2,420	2,390	2,390	99,500	2,390
1995-09-27	2,420	2,420	2,390	2,400	90,100	2,400
1995-09-26	2,410	2,440	2,400	2,420	66,900	2,420
1995-09-25	2,490	2,490	2,460	2,470	267,600	2,445.54
1995-09-22	2,480	2,490	2,470	2,490	320,600	2,465.35
1995-09-21	2,480	2,520	2,470	2,510	225,500	2,485.15
1995-09-20	2,530	2,540	2,480	2,480	177,100	2,455.45
1995-09-19	2,480	2,520	2,470	2,520	290,500	2,495.05
1995-09-18	2,500	2,520	2,480	2,490	509,100	2,465.35
1995-09-14	2,490	2,500	2,470	2,500	354,300	2,475.25
1995-09-13	2,450	2,490	2,440	2,490	541,700	2,465.35
1995-09-12	2,470	2,480	2,440	2,450	1,075,100	2,425.74
1995-09-11	2,400	2,460	2,390	2,440	916,300	2,415.84
1995-09-08	2,330	2,390	2,330	2,360	1,023,900	2,336.63
1995-09-07	2,350	2,370	2,350	2,350	185,100	2,326.73
1995-09-06	2,390	2,400	2,340	2,350	381,000	2,326.73
1995-09-05	2,360	2,380	2,340	2,360	171,700	2,336.63
1995-09-04	2,350	2,350	2,330	2,330	117,800	2,306.93
1995-09-01	2,350	2,350	2,330	2,330	76,000	2,306.93
1995-08-31	2,360	2,360	2,340	2,350	219,100	2,326.73
1995-08-30	2,390	2,390	2,350	2,350	121,400	2,326.73
1995-08-29	2,380	2,380	2,360	2,380	82,700	2,356.44
1995-08-28	2,380	2,380	2,360	2,370	113,900	2,346.53
1995-08-25	2,370	2,380	2,350	2,380	173,600	2,356.44
1995-08-24	2,360	2,370	2,340	2,370	135,600	2,346.53
1995-08-23	2,370	2,370	2,350	2,370	139,300	2,346.53
1995-08-22	2,370	2,370	2,350	2,350	229,900	2,326.73
1995-08-21	2,350	2,370	2,340	2,370	132,500	2,346.53
1995-08-18	2,370	2,370	2,340	2,350	205,900	2,326.73
1995-08-17	2,340	2,360	2,340	2,360	184,800	2,336.63
1995-08-16	2,390	2,390	2,360	2,370	510,200	2,346.53
1995-08-15	2,320	2,380	2,310	2,380	186,000	2,356.44
1995-08-14	2,340	2,350	2,320	2,320	77,100	2,297.03
1995-08-11	2,320	2,330	2,320	2,320	118,600	2,297.03
1995-08-10	2,330	2,340	2,310	2,330	138,900	2,306.93
1995-08-09	2,330	2,350	2,330	2,350	75,200	2,326.73
1995-08-08	2,320	2,350	2,320	2,350	223,500	2,326.73
1995-08-07	2,330	2,330	2,300	2,300	137,900	2,277.23
1995-08-04	2,330	2,330	2,300	2,300	149,900	2,277.23
1995-08-03	2,370	2,370	2,300	2,330	358,900	2,306.93
1995-08-02	2,420	2,430	2,300	2,340	340,200	2,316.83
1995-08-01	2,430	2,430	2,390	2,430	75,600	2,405.94
1995-07-31	2,380	2,420	2,370	2,420	148,900	2,396.04
1995-07-28	2,380	2,380	2,360	2,360	115,800	2,336.63
1995-07-27	2,370	2,390	2,350	2,360	168,000	2,336.63
1995-07-26	2,330	2,370	2,330	2,370	104,700	2,346.53
1995-07-25	2,360	2,360	2,320	2,320	390,700	2,297.03
1995-07-24	2,390	2,400	2,360	2,360	77,100	2,336.63
1995-07-21	2,380	2,400	2,370	2,390	699,400	2,366.34
1995-07-20	2,350	2,370	2,340	2,370	118,700	2,346.53
1995-07-19	2,350	2,370	2,320	2,370	297,400	2,346.53
1995-07-18	2,380	2,390	2,350	2,360	272,400	2,336.63
1995-07-17	2,350	2,370	2,350	2,370	295,300	2,346.53
1995-07-14	2,360	2,360	2,340	2,340	82,300	2,316.83
1995-07-13	2,360	2,360	2,340	2,360	164,600	2,336.63
1995-07-12	2,420	2,430	2,360	2,360	297,900	2,336.63
1995-07-11	2,380	2,420	2,370	2,420	266,200	2,396.04
1995-07-10	2,450	2,470	2,390	2,420	233,900	2,396.04
1995-07-07	2,350	2,470	2,340	2,440	815,000	2,415.84
1995-07-06	2,350	2,370	2,340	2,350	125,300	2,326.73
1995-07-05	2,360	2,360	2,340	2,350	179,500	2,326.73
1995-07-04	2,370	2,370	2,330	2,360	264,900	2,336.63
1995-07-03	2,360	2,380	2,350	2,350	216,600	2,326.73
1995-06-30	2,380	2,380	2,350	2,350	500,100	2,326.73
1995-06-29	2,330	2,340	2,310	2,340	148,600	2,316.83
1995-06-28	2,250	2,330	2,240	2,330	258,700	2,306.93
1995-06-27	2,280	2,290	2,250	2,250	323,700	2,227.72
1995-06-26	2,280	2,290	2,250	2,270	134,400	2,247.52
1995-06-23	2,250	2,300	2,250	2,290	93,200	2,267.33
1995-06-22	2,260	2,280	2,230	2,230	348,400	2,207.92
1995-06-21	2,270	2,290	2,260	2,270	165,500	2,247.52
1995-06-20	2,280	2,280	2,250	2,280	197,100	2,257.43
1995-06-19	2,250	2,260	2,230	2,260	345,500	2,237.62
1995-06-16	2,310	2,330	2,260	2,270	422,100	2,247.52
1995-06-15	2,290	2,310	2,250	2,310	114,300	2,287.13
1995-06-14	2,300	2,320	2,290	2,300	157,500	2,277.23
1995-06-13	2,340	2,340	2,300	2,300	294,800	2,277.23
1995-06-12	2,350	2,350	2,300	2,340	335,300	2,316.83
1995-06-09	2,320	2,350	2,320	2,350	341,800	2,326.73
1995-06-08	2,340	2,350	2,320	2,340	299,400	2,316.83
1995-06-07	2,330	2,360	2,330	2,360	202,800	2,336.63
1995-06-06	2,360	2,360	2,320	2,350	134,200	2,326.73
1995-06-05	2,370	2,380	2,360	2,360	122,700	2,336.63
1995-06-02	2,380	2,390	2,360	2,370	118,400	2,346.53
1995-06-01	2,380	2,390	2,330	2,370	132,300	2,346.53
1995-05-31	2,360	2,370	2,340	2,370	118,900	2,346.53
1995-05-30	2,370	2,380	2,350	2,370	139,200	2,346.53
1995-05-29	2,360	2,390	2,360	2,380	66,800	2,356.44
1995-05-26	2,390	2,400	2,360	2,390	90,800	2,366.34
1995-05-25	2,390	2,400	2,370	2,400	243,000	2,376.24
1995-05-24	2,380	2,390	2,370	2,370	103,400	2,346.53
1995-05-23	2,370	2,390	2,370	2,380	237,900	2,356.44
1995-05-22	2,400	2,400	2,370	2,370	83,900	2,346.53
1995-05-19	2,340	2,400	2,330	2,380	694,600	2,356.44
1995-05-18	2,390	2,390	2,350	2,390	335,000	2,366.34
1995-05-17	2,360	2,360	2,330	2,350	279,100	2,326.73
1995-05-16	2,350	2,350	2,320	2,320	307,300	2,297.03
1995-05-15	2,370	2,370	2,330	2,330	393,300	2,306.93
1995-05-12	2,370	2,370	2,340	2,340	251,800	2,316.83
1995-05-11	2,380	2,380	2,340	2,350	337,800	2,326.73
1995-05-10	2,350	2,360	2,340	2,360	83,200	2,336.63
1995-05-09	2,390	2,390	2,340	2,360	211,400	2,336.63
1995-05-08	2,410	2,420	2,360	2,390	552,900	2,366.34
1995-05-02	2,380	2,410	2,380	2,390	197,500	2,366.34
1995-05-01	2,390	2,410	2,360	2,370	120,100	2,346.53
1995-04-28	2,390	2,410	2,380	2,410	165,900	2,386.14
1995-04-27	2,420	2,420	2,390	2,390	93,600	2,366.34
1995-04-26	2,420	2,420	2,390	2,410	138,300	2,386.14
1995-04-25	2,430	2,440	2,410	2,420	181,000	2,396.04
1995-04-24	2,460	2,470	2,420	2,420	252,200	2,396.04
1995-04-21	2,450	2,460	2,430	2,450	260,200	2,425.74
1995-04-20	2,440	2,460	2,430	2,440	625,200	2,415.84
1995-04-19	2,390	2,440	2,380	2,440	1,016,500	2,415.84
1995-04-18	2,410	2,440	2,390	2,400	358,900	2,376.24
1995-04-17	2,360	2,410	2,360	2,410	163,300	2,386.14
1995-04-14	2,400	2,410	2,350	2,350	148,500	2,326.73
1995-04-13	2,390	2,390	2,380	2,380	104,300	2,356.44
1995-04-12	2,390	2,400	2,350	2,360	280,000	2,336.63
1995-04-11	2,370	2,390	2,370	2,390	112,500	2,366.34
1995-04-10	2,340	2,380	2,340	2,370	95,500	2,346.53
1995-04-07	2,360	2,380	2,350	2,360	94,800	2,336.63
1995-04-06	2,370	2,390	2,350	2,390	126,800	2,366.34
1995-04-05	2,350	2,400	2,350	2,370	226,900	2,346.53
1995-04-04	2,320	2,360	2,280	2,350	432,700	2,326.73
1995-04-03	2,310	2,310	2,250	2,260	223,700	2,237.62
1995-03-31	2,390	2,400	2,300	2,310	303,900	2,287.13
1995-03-30	2,300	2,320	2,300	2,310	200,500	2,287.13
1995-03-29	2,310	2,310	2,290	2,310	115,100	2,287.13
1995-03-28	2,310	2,310	2,300	2,310	181,400	2,287.13
1995-03-27	2,290	2,310	2,250	2,250	290,100	2,227.72
1995-03-24	2,300	2,300	2,270	2,280	285,900	2,257.43
1995-03-23	2,340	2,350	2,270	2,310	174,700	2,287.13
1995-03-22	2,350	2,360	2,330	2,340	92,900	2,316.83
1995-03-20	2,340	2,360	2,330	2,350	291,900	2,326.73
1995-03-17	2,400	2,400	2,340	2,340	104,400	2,316.83
1995-03-16	2,350	2,390	2,350	2,390	113,000	2,366.34
1995-03-15	2,380	2,390	2,370	2,390	74,800	2,366.34
1995-03-14	2,360	2,390	2,360	2,390	65,900	2,366.34
1995-03-13	2,390	2,390	2,350	2,390	111,000	2,366.34
1995-03-10	2,410	2,430	2,380	2,400	306,100	2,376.24
1995-03-09	2,420	2,450	2,410	2,420	183,200	2,396.04
1995-03-08	2,420	2,440	2,390	2,410	176,200	2,386.14
1995-03-07	2,410	2,440	2,410	2,440	104,000	2,415.84
1995-03-06	2,370	2,420	2,360	2,410	158,900	2,386.14
1995-03-03	2,360	2,380	2,340	2,380	132,300	2,356.44
1995-03-02	2,380	2,380	2,320	2,320	76,800	2,297.03
1995-03-01	2,330	2,340	2,310	2,310	143,400	2,287.13
1995-02-28	2,330	2,360	2,330	2,350	166,100	2,326.73
1995-02-27	2,330	2,360	2,240	2,340	120,700	2,316.83
1995-02-24	2,400	2,410	2,390	2,410	161,500	2,386.14
1995-02-23	2,410	2,420	2,400	2,410	117,600	2,386.14
1995-02-22	2,410	2,430	2,400	2,400	137,000	2,376.24
1995-02-21	2,410	2,430	2,410	2,420	272,500	2,396.04
1995-02-20	2,450	2,450	2,400	2,400	506,400	2,376.24
1995-02-17	2,360	2,470	2,360	2,410	438,000	2,386.14
1995-02-16	2,350	2,360	2,340	2,360	140,700	2,336.63
1995-02-15	2,350	2,360	2,320	2,360	288,300	2,336.63
1995-02-14	2,370	2,380	2,350	2,350	142,500	2,326.73
1995-02-13	2,410	2,420	2,370	2,390	94,500	2,366.34
1995-02-10	2,390	2,410	2,370	2,390	106,900	2,366.34
1995-02-09	2,380	2,420	2,380	2,380	42,400	2,356.44
1995-02-08	2,450	2,470	2,370	2,400	99,700	2,376.24
1995-02-07	2,480	2,500	2,470	2,490	188,300	2,465.35
1995-02-06	2,520	2,520	2,460	2,480	155,400	2,455.45
1995-02-03	2,500	2,520	2,480	2,520	363,200	2,495.05
1995-02-02	2,370	2,520	2,370	2,520	517,300	2,495.05
1995-02-01	2,300	2,370	2,300	2,370	230,400	2,346.53
1995-01-31	2,280	2,330	2,270	2,270	280,100	2,247.52
1995-01-30	2,270	2,310	2,270	2,310	142,200	2,287.13
1995-01-27	2,300	2,310	2,270	2,270	110,300	2,247.52
1995-01-26	2,290	2,320	2,280	2,320	224,600	2,297.03
1995-01-25	2,270	2,300	2,260	2,280	191,600	2,257.43
1995-01-24	2,230	2,300	2,230	2,270	162,500	2,247.52
1995-01-23	2,360	2,360	2,180	2,190	230,000	2,168.32
1995-01-20	2,400	2,400	2,360	2,360	195,200	2,336.63
1995-01-19	2,420	2,420	2,400	2,410	97,900	2,386.14
1995-01-18	2,420	2,430	2,420	2,420	158,800	2,396.04
1995-01-17	2,440	2,450	2,430	2,430	94,700	2,405.94
1995-01-13	2,450	2,460	2,450	2,450	178,600	2,425.74
1995-01-12	2,500	2,500	2,450	2,450	92,900	2,425.74
1995-01-11	2,470	2,500	2,460	2,500	161,200	2,475.25
1995-01-10	2,470	2,490	2,450	2,450	69,700	2,425.74
1995-01-09	2,520	2,520	2,480	2,480	62,500	2,455.45
1995-01-06	2,500	2,510	2,480	2,490	45,200	2,465.35
1995-01-05	2,570	2,570	2,540	2,560	85,000	2,534.65
1995-01-04	2,520	2,530	2,510	2,530	23,000	2,504.95

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