9501 東京電力ホールディングス(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
1990-12-283,7003,7303,6203,6502,195,1003,613.86
1990-12-273,6203,7103,5803,7004,056,5003,663.37
1990-12-263,5603,6203,5303,6202,219,6003,584.16
1990-12-253,5103,5403,5003,5301,445,9003,495.05
1990-12-213,6003,6503,5803,6302,281,7003,594.06
1990-12-203,7403,7803,6703,7002,281,8003,663.37
1990-12-193,8303,9003,7803,7907,248,8003,752.48
1990-12-183,7003,7903,6703,7805,002,9003,742.57
1990-12-173,7003,7503,6603,7002,765,2003,663.37
1990-12-143,6803,7603,6403,7504,646,1003,712.87
1990-12-133,6003,7003,5703,6805,969,3003,643.56
1990-12-123,6003,6403,5303,6003,517,9003,564.36
1990-12-113,4903,6203,4703,6103,829,6003,574.26
1990-12-103,5503,5803,4503,5403,707,0003,504.95
1990-12-073,4503,5203,4403,5006,296,4003,465.35
1990-12-063,3503,4003,3003,3503,837,7003,316.83
1990-12-053,2003,3103,1303,3002,781,1003,267.33
1990-12-043,1903,2003,1003,100724,8003,069.31
1990-12-033,2503,2903,2003,240901,5003,207.92
1990-11-303,0503,1403,0503,1301,323,9003,099.01
1990-11-293,1703,1803,1003,1501,230,3003,118.81
1990-11-283,3003,3203,2103,2701,699,4003,237.62
1990-11-273,2503,3003,2303,2501,378,4003,217.82
1990-11-263,3003,3503,2503,3502,656,6003,316.83
1990-11-223,1303,3003,0603,2802,289,5003,247.52
1990-11-213,1003,1002,9903,0301,457,0003,000
1990-11-203,1003,1403,0803,110818,9003,079.21
1990-11-193,1503,1503,0803,1001,407,2003,069.31
1990-11-163,0503,0503,0003,0501,227,2003,019.80
1990-11-153,2303,2303,0603,1001,042,4003,069.31
1990-11-143,2503,2503,1603,1801,275,0003,148.51
1990-11-133,2803,2903,2103,250799,9003,217.82
1990-11-093,1003,1403,0803,130513,5003,099.01
1990-11-083,1103,1903,1003,170449,2003,138.61
1990-11-073,1803,3003,1603,300700,4003,267.33
1990-11-063,4003,4003,2003,280560,9003,247.52
1990-11-053,4303,4303,3003,330827,3003,297.03
1990-11-023,2203,3503,1603,340548,3003,306.93
1990-11-013,3103,3703,2203,220761,4003,188.12
1990-10-313,4503,4703,4003,410963,0003,376.24
1990-10-303,4303,4503,3803,400516,2003,366.34
1990-10-293,4903,5403,4303,4301,018,0003,396.04
1990-10-263,4603,5003,4303,490956,1003,455.45
1990-10-253,4503,5803,4303,5601,725,3003,524.75
1990-10-243,4003,4503,3503,4001,417,1003,366.34
1990-10-233,5203,5203,4503,4501,496,3003,415.84
1990-10-223,4003,5103,4003,4201,252,4003,386.14
1990-10-193,5003,5503,3603,4002,720,2003,366.34
1990-10-183,4503,5003,3803,4503,162,0003,415.84
1990-10-173,3003,4403,2703,4002,480,5003,366.34
1990-10-163,3503,3603,2203,3002,206,6003,267.33
1990-10-153,1103,3003,0503,3001,978,8003,267.33
1990-10-122,9503,0702,9303,000926,4002,970.30
1990-10-113,1003,1002,9302,970905,7002,940.59
1990-10-093,2403,3103,1203,1701,716,1003,138.61
1990-10-083,0203,2203,0103,1901,968,1003,158.42
1990-10-052,9203,1102,9002,9801,887,6002,950.50
1990-10-042,8102,9002,8102,880345,4002,851.49
1990-10-032,9403,0302,8602,8901,309,8002,861.39
1990-10-022,8602,9602,8002,9501,330,4002,920.79
1990-10-012,8602,8802,5102,700847,2002,673.27
1990-09-282,8202,9002,6802,9002,000,6002,871.29
1990-09-272,9302,9802,8002,9001,062,8002,871.29
1990-09-263,0603,1302,9702,970555,9002,940.59
1990-09-253,0703,0903,0103,070211,7003,039.60
1990-09-213,0003,2003,0003,190927,0003,158.42
1990-09-203,0603,0602,9903,0101,299,4002,980.20
1990-09-193,0303,0903,0103,0501,201,0003,019.80
1990-09-183,1503,1703,0003,040751,3003,009.90
1990-09-173,3003,3003,1803,1803,740,2003,148.51
1990-09-143,3703,3703,3003,300599,6003,267.33
1990-09-133,3603,4003,3103,320491,6003,287.13
1990-09-123,3003,3703,2903,360714,4003,326.73
1990-09-113,3803,3803,3003,3101,146,3003,277.23
1990-09-103,3503,4003,3303,3801,248,0003,346.53
1990-09-073,3003,3303,2803,3001,086,5003,267.33
1990-09-063,3303,3503,3003,300658,7003,267.33
1990-09-053,3903,4003,3003,300754,5003,267.33
1990-09-043,4103,4303,3603,390589,1003,356.44
1990-09-033,4703,4703,4003,450415,7003,415.84
1990-08-313,4403,5003,4403,470566,7003,435.64
1990-08-303,4803,5203,4003,470758,6003,435.64
1990-08-293,4903,5003,4503,450440,1003,415.84
1990-08-283,5503,5903,4803,490948,6003,455.45
1990-08-273,4203,4803,4003,480586,9003,445.54
1990-08-243,3003,4503,3003,400904,6003,366.34
1990-08-233,3703,4003,3203,3201,110,9003,287.13
1990-08-223,4003,5003,3503,420994,5003,386.14
1990-08-213,5303,5503,4703,470419,6003,435.64
1990-08-203,5003,5303,4803,520344,4003,485.15
1990-08-173,5003,5403,4503,500500,9003,465.35
1990-08-163,5803,5803,5003,500612,5003,465.35
1990-08-153,5103,6003,5003,5901,048,5003,554.46
1990-08-143,4503,4803,4103,460594,9003,425.74
1990-08-133,5003,5203,4003,400833,7003,366.34
1990-08-103,5003,5403,4803,5001,355,9003,465.35
1990-08-093,5503,6003,5003,5001,130,3003,465.35
1990-08-083,5103,6403,5003,5601,020,6003,524.75
1990-08-073,3503,5503,3003,4802,037,5003,445.54
1990-08-063,6503,6603,4403,5001,324,1003,465.35
1990-08-033,7703,8003,7003,700751,7003,663.37
1990-08-023,9003,9203,8003,890632,9003,851.49
1990-08-014,0004,0003,9003,930704,3003,891.09
1990-07-313,8703,9403,8603,870647,6003,831.68
1990-07-303,8703,8903,8103,840441,6003,801.98
1990-07-273,8903,9403,8503,920779,2003,881.19
1990-07-263,9103,9603,9003,900787,7003,861.39
1990-07-253,9103,9803,9103,930634,5003,891.09
1990-07-244,0004,0003,9003,940782,4003,900.99
1990-07-234,0704,0704,0004,000487,2003,960.40
1990-07-204,1004,1204,0904,090455,8004,049.50
1990-07-194,1804,2004,1004,150674,0004,108.91
1990-07-184,2004,2204,1704,180325,4004,138.61
1990-07-174,1704,1904,1504,190374,0004,148.51
1990-07-164,2004,2504,1604,190521,7004,148.51
1990-07-134,2204,2504,1604,170456,5004,128.71
1990-07-124,2704,2704,1204,120498,5004,079.21
1990-07-114,1304,2804,1304,270657,1004,227.72
1990-07-104,1504,1704,1004,120388,5004,079.21
1990-07-094,2004,2004,1504,150554,3004,108.91
1990-07-064,2204,2404,1904,200406,3004,158.42
1990-07-054,2904,2904,2004,250562,1004,207.92
1990-07-044,2004,2904,1904,190665,2004,148.51
1990-07-034,2304,2604,1904,190419,7004,148.51
1990-07-024,2104,2504,1704,2001,476,3004,158.42
1990-06-294,2204,2604,2004,2001,108,0004,158.42
1990-06-284,3004,3004,2104,210356,0004,168.32
1990-06-274,2604,3404,2504,260840,9004,217.82
1990-06-264,2004,2404,2004,230724,7004,188.12
1990-06-254,3304,3604,2004,200504,7004,158.42
1990-06-224,3804,4004,3704,380461,0004,336.63
1990-06-214,4104,4404,3804,380569,8004,336.63
1990-06-204,4004,4404,3804,420684,9004,376.24
1990-06-194,4604,4704,4004,400473,1004,356.44
1990-06-184,5604,5704,4604,480345,2004,435.64
1990-06-154,5904,6204,5504,580257,0004,534.65
1990-06-144,5704,6504,5504,630804,1004,584.16
1990-06-134,5004,5304,4904,530712,7004,485.15
1990-06-124,5004,5204,4904,500884,5004,455.45
1990-06-114,4804,5404,4404,510669,7004,465.35
1990-06-084,5104,5504,4804,5001,028,6004,455.45
1990-06-074,5204,6404,5204,560475,3004,514.85
1990-06-064,5504,6204,5004,540890,6004,495.05
1990-06-054,6504,7204,6004,600795,0004,554.46
1990-06-044,7004,7304,6504,650486,7004,603.96
1990-06-014,7104,7504,7004,700371,5004,653.47
1990-05-314,7704,8504,7004,740595,9004,693.07
1990-05-304,7604,8104,7104,770764,1004,722.77
1990-05-294,8904,9004,8104,8101,402,5004,762.38
1990-05-285,0905,1004,9404,990844,3004,940.59
1990-05-254,8705,1004,8705,0503,956,8005,000
1990-05-244,8004,9104,7304,9001,155,3004,851.49
1990-05-234,9004,9404,7804,8001,738,2004,752.48
1990-05-224,6604,9104,6004,8501,614,7004,801.98
1990-05-214,6604,6904,6204,660540,4004,613.86
1990-05-184,8104,8504,7104,710481,8004,663.37
1990-05-174,8504,8904,7004,8001,691,0004,752.48
1990-05-164,6405,0304,6104,8704,978,7004,821.78
1990-05-154,7204,7204,6304,6302,681,1004,584.16
1990-05-144,5604,7004,5204,6703,608,5004,623.76
1990-05-114,3204,4504,3204,4101,578,7004,366.34
1990-05-104,3904,4104,3204,3201,194,4004,277.23
1990-05-094,3004,3704,3004,3401,163,9004,297.03
1990-05-084,3104,3204,2504,280882,4004,237.62
1990-05-074,2304,3204,2204,2701,151,5004,227.72
1990-05-024,2204,2404,1804,210717,5004,168.32
1990-05-014,1904,2004,1404,180287,8004,138.61
1990-04-274,1004,1504,0504,140447,4004,099.01
1990-04-264,1904,1904,0804,090486,0004,049.50
1990-04-254,3004,3504,1204,1502,133,0004,108.91
1990-04-244,0804,1404,0204,100845,1004,059.41
1990-04-234,1904,2004,0804,110529,7004,069.31
1990-04-204,2704,2904,1604,1902,014,9004,148.51
1990-04-194,0804,1504,0504,1202,440,2004,079.21
1990-04-183,9303,9903,9203,990565,2003,950.50
1990-04-173,8904,0103,8803,920974,8003,881.19
1990-04-163,9003,9503,8903,920388,6003,881.19
1990-04-133,9504,0303,9303,950586,8003,910.89
1990-04-123,9603,9803,9003,950608,3003,910.89
1990-04-114,0404,0603,9503,960881,6003,920.79
1990-04-104,0104,0404,0104,010412,9003,970.30
1990-04-094,0804,0904,0404,0602,419,5004,019.80
1990-04-063,9303,9903,8903,9801,388,2003,940.59
1990-04-053,6403,7303,5903,7301,743,0003,693.07
1990-04-043,6903,7403,6803,690837,6003,653.47
1990-04-033,7503,7503,6003,6801,183,3003,643.56
1990-04-023,7003,8003,5903,6001,179,4003,564.36
1990-03-303,9603,9903,9003,9201,156,5003,881.19
1990-03-294,0004,1103,9503,990841,9003,950.50
1990-03-284,0804,0804,0004,000799,3003,960.40
1990-03-274,2404,3004,1004,1001,515,2004,059.41
1990-03-264,0504,3004,0004,3002,649,2004,173.95
1990-03-234,0004,0603,9404,0002,221,8003,882.74
1990-03-223,8904,0803,8903,9501,135,9003,834.21
1990-03-204,3604,4004,1204,1904,355,9014,067.17
1990-03-194,5504,5504,3104,410947,2004,280.72
1990-03-164,6104,6304,5504,5501,295,3004,416.62
1990-03-154,7004,7404,6104,6101,485,3004,474.86
1990-03-144,7504,7904,7004,7101,106,9004,571.93
1990-03-134,9004,9104,8004,800959,9004,659.29
1990-03-124,9704,9804,9004,900735,2004,756.36
1990-03-094,9905,0404,9704,9701,237,5004,824.31
1990-03-084,9805,0404,9605,010872,8004,863.13
1990-03-074,9905,0204,9705,000810,8004,853.43
1990-03-065,0005,0204,9904,9901,004,9004,843.72
1990-03-055,0105,0404,9804,990834,8004,843.72
1990-03-025,0805,0905,0305,050807,5004,901.96
1990-03-015,1505,1605,0905,0901,186,7004,940.79
1990-02-285,1505,2005,1005,1602,128,6005,008.74
1990-02-275,0305,1505,0205,0501,345,5004,901.96
1990-02-264,9505,0904,8704,980957,4004,834.01
1990-02-235,4405,4405,2705,3501,747,7005,193.17
1990-02-225,4605,5505,4205,4501,146,6005,290.23
1990-02-215,5205,5305,4005,420902,6005,261.11
1990-02-205,6105,6205,5605,560496,2005,397.01
1990-02-195,6905,6905,6205,620517,3005,455.25
1990-02-165,6705,7005,6405,650721,2005,484.37
1990-02-155,6505,6705,6405,660784,7005,494.08
1990-02-145,6505,6705,6205,650461,3005,484.37
1990-02-135,6605,7005,6505,670454,5005,503.79
1990-02-095,6905,7005,6505,650981,8005,484.37
1990-02-085,7205,7205,6605,660480,1005,494.08
1990-02-075,7705,7705,6605,730663,0005,562.03
1990-02-065,7705,8305,7605,760943,4005,591.15
1990-02-055,7305,8005,7105,780921,6005,610.56
1990-02-025,7105,7405,6905,690367,6005,523.20
1990-02-015,7005,7405,6705,740649,0005,571.73
1990-01-315,6805,7105,6705,700476,8005,532.91
1990-01-305,7505,7505,6905,710433,2005,542.61
1990-01-295,6605,7505,6605,730440,5005,562.03
1990-01-265,7005,7005,6205,650737,7005,484.37
1990-01-255,6505,6905,6305,650771,3005,484.37
1990-01-245,7505,7605,6505,660723,0005,494.08
1990-01-235,7005,7705,6705,750528,4005,581.44
1990-01-225,8005,8005,7205,760310,5005,591.15
1990-01-195,6105,7305,6105,700697,0005,532.91
1990-01-185,7005,7205,6505,650647,1005,484.37
1990-01-175,7505,8005,7005,700729,0005,532.91
1990-01-165,8005,8105,7005,800620,2005,629.97
1990-01-125,9005,9005,8105,860498,1005,688.22
1990-01-115,8005,9005,8005,900555,1005,727.04
1990-01-105,9705,9705,8505,900649,4005,727.04
1990-01-095,9906,0005,9505,970366,6005,794.99
1990-01-086,0106,0405,9505,990488,8005,814.40
1990-01-056,1406,1405,9105,950742,0005,775.58
1990-01-046,1506,1506,0106,040325,5005,862.94

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