9506 東北電力(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,9701,9801,9601,980158,1001,980
1997-12-291,9401,9701,9301,970105,7001,970
1997-12-261,9501,9501,9301,93078,8001,930
1997-12-251,9101,9701,9101,940254,1001,940
1997-12-241,9101,9301,9101,920202,9001,920
1997-12-221,9601,9601,9101,930229,4001,930
1997-12-191,9701,9701,9401,960340,4001,960
1997-12-181,9301,9501,9101,950288,2001,950
1997-12-171,9201,9401,9001,930256,1001,930
1997-12-161,9201,9301,9001,920178,2001,920
1997-12-151,8801,9001,8801,890115,9001,890
1997-12-121,8901,9001,8801,880603,0001,880
1997-12-111,9201,9501,9201,930171,6001,930
1997-12-101,9001,9201,9001,920198,6001,920
1997-12-091,8701,9001,8701,900117,0001,900
1997-12-081,9001,9201,8701,870342,2001,870
1997-12-051,9001,9201,8701,870187,0001,870
1997-12-041,8901,9001,8701,880118,8001,880
1997-12-031,9201,9201,8901,890113,8001,890
1997-12-021,9401,9401,9201,920154,9001,920
1997-12-011,9401,9401,9101,930135,1001,930
1997-11-281,9101,9401,9001,930156,6001,930
1997-11-271,8801,9201,8701,910159,2001,910
1997-11-261,8501,8901,8301,870289,7001,870
1997-11-251,8301,9001,8301,850190,9001,850
1997-11-211,9301,9401,9101,920190,3001,920
1997-11-201,9301,9401,9001,930145,6001,930
1997-11-191,9401,9401,9101,910141,0001,910
1997-11-181,9101,9501,9001,940292,2001,940
1997-11-171,9101,9301,8801,930222,0001,930
1997-11-141,8801,9001,8701,870329,4001,870
1997-11-131,8901,9001,8701,890315,8001,890
1997-11-121,9501,9501,9001,910239,1001,910
1997-11-111,9301,9501,9101,950174,0001,950
1997-11-101,9101,9501,8901,930499,3001,930
1997-11-071,9501,9601,9201,930188,1001,930
1997-11-061,9601,9701,9601,97092,2001,970
1997-11-051,9701,9701,9501,970164,9001,970
1997-11-041,9901,9901,9601,960123,3001,960
1997-10-311,9701,9901,9401,960399,9001,960
1997-10-301,9901,9901,9701,970164,4001,970
1997-10-292,0102,0101,9602,000201,7002,000
1997-10-281,9301,9601,9101,950196,5001,950
1997-10-271,9401,9501,9301,93048,5001,930
1997-10-241,9201,9401,9101,930219,4001,930
1997-10-231,9401,9601,9301,950278,5001,950
1997-10-221,8801,9401,8801,930222,7001,930
1997-10-211,8901,9001,8701,870132,2001,870
1997-10-201,9001,9001,8801,880240,6001,880
1997-10-171,8901,9101,8901,910173,3001,910
1997-10-161,9001,9301,8901,890388,3001,890
1997-10-151,9101,9301,9001,910518,8001,910
1997-10-141,8901,8901,8701,890165,4001,890
1997-10-131,8601,8701,8401,860384,9001,860
1997-10-091,8801,8901,8501,860430,5001,860
1997-10-081,8801,8901,8601,870234,5001,870
1997-10-071,9001,9101,8601,860316,9001,860
1997-10-061,9301,9301,9001,920369,7001,920
1997-10-031,9201,9201,9001,910258,8001,910
1997-10-021,9301,9301,9101,910166,2001,910
1997-10-011,9301,9401,9201,930296,2001,930
1997-09-301,9501,9501,9301,95089,4001,950
1997-09-291,9501,9501,9201,920257,5001,920
1997-09-262,0102,0101,9501,950211,6001,950
1997-09-252,0002,0201,9802,020204,2002,020
1997-09-242,0102,0302,0102,020242,4002,020
1997-09-221,9902,0501,9802,010260,7002,010
1997-09-191,9902,0001,9701,980209,9001,980
1997-09-181,9701,9901,9601,990277,9001,990
1997-09-171,9701,9801,9601,970320,9001,970
1997-09-161,9601,9901,9601,970264,6001,970
1997-09-121,9801,9901,9701,990299,5001,990
1997-09-111,9701,9901,9701,980283,8001,980
1997-09-101,9601,9901,9601,990178,9001,990
1997-09-091,9701,9701,9601,970341,9001,970
1997-09-081,9701,9701,9501,960377,0001,960
1997-09-051,9801,9801,9601,970320,6001,970
1997-09-041,9802,0101,9802,000257,1002,000
1997-09-031,9902,0001,9802,000258,1002,000
1997-09-021,9801,9901,9701,990109,1001,990
1997-09-011,9801,9801,9501,970130,3001,970
1997-08-291,9601,9801,9601,960245,8001,960
1997-08-281,9301,9701,9301,960189,6001,960
1997-08-271,9501,9501,9301,930263,0001,930
1997-08-261,9401,9501,9301,950337,6001,950
1997-08-251,9301,9401,9201,930425,3001,930
1997-08-221,9501,9501,9201,920352,4001,920
1997-08-211,9601,9601,9501,950142,7001,950
1997-08-201,9601,9601,9501,960188,8001,960
1997-08-191,9601,9601,9501,960121,5001,960
1997-08-181,9401,9501,9301,940155,9001,940
1997-08-151,9501,9501,9301,940162,4001,940
1997-08-141,9501,9601,9301,940292,8001,940
1997-08-131,9701,9701,9401,960334,9001,960
1997-08-121,9701,9801,9601,970228,2001,970
1997-08-111,9601,9801,9601,970108,1001,970
1997-08-081,9501,9901,9401,970154,7001,970
1997-08-071,9701,9901,9601,96082,6001,960
1997-08-061,9801,9901,9601,990122,2001,990
1997-08-051,9802,0001,9701,990496,4001,990
1997-08-041,9501,9801,9401,980119,2001,980
1997-08-011,9701,9701,9401,940101,7001,940
1997-07-311,9701,9701,9601,97066,1001,970
1997-07-301,9701,9801,9601,97047,2001,970
1997-07-291,9801,9801,9701,97089,8001,970
1997-07-281,9801,9801,9501,980251,3001,980
1997-07-251,9701,9801,9601,97083,7001,970
1997-07-241,9501,9601,9401,940166,1001,940
1997-07-231,9601,9701,9501,950317,1001,950
1997-07-221,9701,9701,9501,960156,8001,960
1997-07-182,0202,0301,9701,970432,1001,970
1997-07-172,0202,0202,0002,010157,0002,010
1997-07-162,0002,0301,9902,020222,9002,020
1997-07-152,0002,0301,9902,030155,8002,030
1997-07-141,9902,0001,9901,99077,3001,990
1997-07-112,0202,0201,9901,99097,1001,990
1997-07-102,0202,0202,0002,00074,7002,000
1997-07-092,0102,0202,0002,020140,2002,020
1997-07-081,9902,0101,9902,000175,0002,000
1997-07-071,9901,9901,9701,990166,6001,990
1997-07-042,0102,0101,9701,990405,7001,990
1997-07-032,0302,0302,0002,030161,2002,030
1997-07-022,0202,0302,0002,000159,4002,000
1997-07-012,0402,0402,0002,000245,7002,000
1997-06-302,0202,0402,0102,040192,6002,040
1997-06-272,0402,0402,0202,020265,3002,020
1997-06-262,0502,0602,0302,040334,1002,040
1997-06-252,0702,0802,0502,050339,3002,050
1997-06-242,0602,0702,0602,070204,9002,070
1997-06-232,0602,0702,0502,060391,3002,060
1997-06-202,0502,0702,0502,060463,4002,060
1997-06-192,0402,0602,0302,040311,7002,040
1997-06-182,0302,0502,0102,030179,5002,030
1997-06-172,0702,0702,0402,040357,3002,040
1997-06-162,0902,0902,0702,08079,0002,080
1997-06-132,0802,1002,0602,080507,9002,080
1997-06-122,0602,0802,0402,070408,6002,070
1997-06-112,0602,0702,0402,050316,7002,050
1997-06-102,0102,0602,0102,060308,6002,060
1997-06-092,0202,0402,0102,04073,1002,040
1997-06-062,0002,0202,0002,02071,5002,020
1997-06-052,0402,0401,9802,020601,2002,020
1997-06-042,0302,0402,0202,040111,9002,040
1997-06-032,0402,0502,0302,030460,3002,030
1997-06-022,0202,0502,0002,050239,1002,050
1997-05-302,0702,0701,9901,990439,7001,990
1997-05-292,0302,0402,0102,030239,9002,030
1997-05-282,0402,0402,0002,040152,9002,040
1997-05-272,0702,0702,0402,04098,2002,040
1997-05-262,0402,0702,0402,070185,6002,070
1997-05-232,0502,0502,0202,050205,1002,050
1997-05-222,0102,0402,0002,040203,0002,040
1997-05-212,0002,0101,9902,000198,3002,000
1997-05-202,0002,0101,9901,99096,2001,990
1997-05-191,9802,0101,9801,980324,2001,980
1997-05-162,0002,0101,9902,000154,7002,000
1997-05-151,9802,0001,9702,000147,2002,000
1997-05-141,9802,0001,9801,980201,0001,980
1997-05-132,0002,0101,9801,980171,5001,980
1997-05-121,9702,0001,9602,000136,3002,000
1997-05-091,9701,9801,9601,970159,4001,970
1997-05-081,9601,9901,9601,960155,3001,960
1997-05-071,9902,0101,9602,000264,1002,000
1997-05-061,9301,9801,9301,980379,8001,980
1997-05-021,9601,9601,9101,910422,7001,910
1997-05-011,9501,9801,9201,940272,4001,940
1997-04-301,9301,9501,9301,950181,9001,950
1997-04-281,9101,9301,9101,920221,7001,920
1997-04-251,9601,9701,9101,910345,7001,910
1997-04-242,0202,0201,9601,970328,6001,970
1997-04-232,0002,0702,0002,060198,6002,060
1997-04-221,9901,9901,9601,990129,7001,990
1997-04-211,9902,0001,9701,980200,8001,980
1997-04-181,9701,9701,9401,970229,8001,970
1997-04-171,9301,9701,9301,970207,4001,970
1997-04-161,9201,9601,9101,960356,5001,960
1997-04-151,9101,9601,9101,950224,8001,950
1997-04-141,9101,9401,9101,910183,5001,910
1997-04-111,9101,9601,9101,940272,3001,940
1997-04-101,9401,9501,9001,930214,1001,930
1997-04-091,9601,9801,9401,940241,5001,940
1997-04-081,9602,0001,9501,970253,0001,970
1997-04-071,9901,9901,9501,970168,6001,970
1997-04-042,0002,0102,0002,010243,0002,010
1997-04-032,0402,0402,0002,000263,6002,000
1997-04-022,0102,0402,0002,040204,8002,040
1997-04-012,0102,0101,9801,990240,4001,990
1997-03-312,0002,0201,9802,020192,7002,020
1997-03-282,0102,0202,0002,020153,8002,020
1997-03-272,0502,0702,0102,010284,1002,010
1997-03-262,0402,0502,0302,050226,6002,050
1997-03-252,1002,1302,1002,100158,7002,100
1997-03-242,0902,1202,0902,120331,4002,120
1997-03-212,1202,1302,0802,090337,1002,090
1997-03-192,1202,1302,0902,100265,6002,100
1997-03-182,1302,1602,1202,130226,7002,130
1997-03-172,0902,1202,0802,090246,1002,090
1997-03-142,0802,1102,0602,080615,1002,080
1997-03-132,0802,1202,0802,080203,8002,080
1997-03-122,0702,1102,0702,080262,4002,080
1997-03-112,0502,0902,0502,090275,1002,090
1997-03-102,0502,0602,0202,040235,9002,040
1997-03-072,0402,0602,0302,060300,1002,060
1997-03-062,0402,0602,0202,040315,4002,040
1997-03-052,0702,0802,0202,030384,6002,030
1997-03-042,0902,0902,0502,060346,9002,060
1997-03-032,0702,0702,0502,050261,8002,050
1997-02-282,0702,1002,0702,070126,9002,070
1997-02-272,0802,0802,0602,080145,8002,080
1997-02-262,0902,0902,0502,080321,2002,080
1997-02-252,0602,0902,0602,090229,0002,090
1997-02-242,0402,0702,0302,060283,5002,060
1997-02-212,0402,0502,0002,040563,1002,040
1997-02-202,0102,0502,0002,050354,9002,050
1997-02-192,0302,0301,9902,000288,1002,000
1997-02-182,0002,0302,0002,020282,0002,020
1997-02-172,0002,0102,0002,000368,7002,000
1997-02-141,9701,9901,9501,9601,014,5001,960
1997-02-132,0002,0101,9801,980642,9001,980
1997-02-122,0202,0302,0002,000179,9002,000
1997-02-102,0002,0302,0002,020325,0002,020
1997-02-071,9802,0101,9801,990925,1001,990
1997-02-062,0402,0602,0102,010345,5002,010
1997-02-052,0602,0802,0302,030462,5002,030
1997-02-042,1202,1202,0802,100224,0002,100
1997-02-032,1002,1302,0802,110364,6002,110
1997-01-312,0402,1002,0202,090643,2002,090
1997-01-302,0502,0702,0102,020960,8002,020
1997-01-292,0802,0902,0402,040519,2002,040
1997-01-282,1102,1202,0902,120374,5002,120
1997-01-272,1102,1302,0902,120452,4002,120
1997-01-242,1702,1702,1202,130447,4002,130
1997-01-232,2102,2102,1502,180503,4002,180
1997-01-222,2302,2502,2202,230398,8002,230
1997-01-212,2302,2402,2102,220301,1002,220
1997-01-202,2602,2602,2102,220401,3002,220
1997-01-172,2002,2702,2002,240606,2002,240
1997-01-162,2202,2302,1902,200336,7002,200
1997-01-142,1802,2302,1502,220639,8002,220
1997-01-132,1502,2002,1402,180332,2002,180
1997-01-102,1902,2002,1502,1501,165,0002,150
1997-01-092,2402,2502,2002,200196,2002,200
1997-01-082,3102,3202,2302,270258,1002,270
1997-01-072,3502,3502,3102,310241,2002,310
1997-01-062,3102,3302,3002,330141,1002,330

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