9501 東京電力ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,930	2,930	2,880	2,880	4,584,701	2,767.89
1985-12-27	2,850	2,930	2,850	2,890	14,906,203	2,777.51
1985-12-26	2,830	2,860	2,790	2,830	11,679,202	2,719.84
1985-12-25	2,840	2,870	2,800	2,810	5,654,401	2,700.62
1985-12-24	2,850	2,870	2,830	2,840	5,493,401	2,729.45
1985-12-23	2,810	2,890	2,810	2,860	11,368,502	2,748.67
1985-12-21	2,780	2,830	2,780	2,820	3,381,201	2,710.23
1985-12-20	2,850	2,850	2,780	2,790	9,603,502	2,681.40
1985-12-19	2,800	2,860	2,780	2,850	17,070,303	2,739.06
1985-12-18	2,740	2,800	2,730	2,790	11,739,402	2,681.40
1985-12-17	2,740	2,760	2,720	2,760	9,395,802	2,652.57
1985-12-16	2,740	2,750	2,690	2,710	6,283,201	2,604.51
1985-12-13	2,650	2,760	2,630	2,720	17,846,303	2,614.12
1985-12-12	2,650	2,690	2,630	2,690	16,107,403	2,585.29
1985-12-11	2,550	2,620	2,530	2,610	14,164,703	2,508.40
1985-12-10	2,340	2,470	2,330	2,470	5,347,501	2,373.85
1985-12-09	2,300	2,310	2,290	2,300	606,000	2,210.47
1985-12-07	2,290	2,300	2,290	2,290	369,300	2,200.86
1985-12-06	2,310	2,320	2,300	2,300	672,100	2,210.47
1985-12-05	2,300	2,310	2,290	2,310	932,600	2,220.08
1985-12-04	2,280	2,310	2,280	2,300	881,900	2,210.47
1985-12-03	2,280	2,290	2,280	2,280	466,800	2,191.25
1985-12-02	2,330	2,330	2,290	2,300	744,500	2,210.47
1985-11-30	2,360	2,360	2,340	2,340	376,200	2,248.91
1985-11-29	2,370	2,380	2,350	2,350	635,300	2,258.53
1985-11-28	2,380	2,390	2,370	2,380	605,900	2,287.36
1985-11-27	2,400	2,420	2,380	2,400	1,838,500	2,306.58
1985-11-26	2,400	2,410	2,380	2,400	1,687,500	2,306.58
1985-11-25	2,430	2,450	2,380	2,400	2,572,000	2,306.58
1985-11-22	2,390	2,430	2,370	2,430	3,282,401	2,335.41
1985-11-21	2,340	2,370	2,320	2,330	1,928,100	2,239.30
1985-11-20	2,300	2,340	2,300	2,300	1,369,400	2,210.47
1985-11-19	2,300	2,300	2,260	2,290	942,000	2,200.86
1985-11-18	2,320	2,340	2,280	2,290	643,200	2,200.86
1985-11-16	2,290	2,320	2,280	2,320	689,400	2,229.69
1985-11-15	2,270	2,310	2,270	2,270	994,200	2,181.64
1985-11-14	2,280	2,290	2,210	2,270	2,196,200	2,181.64
1985-11-13	2,300	2,330	2,280	2,290	1,655,800	2,200.86
1985-11-12	2,370	2,380	2,300	2,330	1,540,800	2,239.30
1985-11-11	2,390	2,400	2,360	2,360	1,085,500	2,268.14
1985-11-08	2,430	2,440	2,370	2,380	1,207,700	2,287.36
1985-11-07	2,510	2,520	2,450	2,470	2,868,201	2,373.85
1985-11-06	2,470	2,490	2,450	2,470	1,953,700	2,373.85
1985-11-05	2,510	2,510	2,440	2,470	2,466,300	2,373.85
1985-11-02	2,470	2,480	2,440	2,470	2,445,700	2,373.85
1985-11-01	2,470	2,500	2,370	2,430	3,930,701	2,335.41
1985-10-31	2,420	2,450	2,380	2,430	2,009,800	2,335.41
1985-10-30	2,400	2,430	2,360	2,400	2,262,700	2,306.58
1985-10-29	2,310	2,370	2,310	2,350	2,035,800	2,258.53
1985-10-28	2,390	2,420	2,280	2,320	2,338,400	2,229.69
1985-10-26	2,270	2,390	2,260	2,390	2,219,000	2,296.97
1985-10-25	2,360	2,360	2,270	2,290	3,044,701	2,200.86
1985-10-24	2,440	2,440	2,340	2,380	2,589,100	2,287.36
1985-10-23	2,490	2,500	2,440	2,440	1,757,300	2,345.02
1985-10-22	2,520	2,530	2,480	2,490	1,211,700	2,393.08
1985-10-21	2,570	2,580	2,520	2,530	1,592,500	2,431.52
1985-10-19	2,480	2,570	2,480	2,570	1,283,300	2,469.96
1985-10-18	2,500	2,520	2,480	2,480	1,947,800	2,383.46
1985-10-17	2,500	2,520	2,460	2,480	3,213,001	2,383.46
1985-10-16	2,590	2,590	2,530	2,530	2,377,500	2,431.52
1985-10-15	2,650	2,660	2,610	2,610	1,932,000	2,508.40
1985-10-14	2,610	2,650	2,600	2,640	2,192,100	2,537.24
1985-10-11	2,620	2,620	2,590	2,610	1,610,200	2,508.40
1985-10-09	2,610	2,640	2,590	2,600	2,441,300	2,498.79
1985-10-08	2,600	2,660	2,590	2,630	2,919,001	2,527.63
1985-10-07	2,640	2,650	2,590	2,590	1,751,600	2,489.18
1985-10-05	2,660	2,670	2,640	2,660	1,945,500	2,556.46
1985-10-04	2,680	2,710	2,650	2,670	4,620,701	2,566.07
1985-10-03	2,650	2,680	2,610	2,650	5,596,801	2,546.85
1985-10-02	2,800	2,820	2,670	2,700	7,287,601	2,594.90
1985-10-01	2,830	2,830	2,730	2,750	10,951,302	2,642.96
1985-09-30	2,730	2,850	2,720	2,830	17,401,003	2,719.84
1985-09-28	2,650	2,700	2,620	2,690	6,275,101	2,585.29
1985-09-27	2,690	2,690	2,580	2,610	8,671,602	2,508.40
1985-09-26	2,590	2,720	2,560	2,650	23,127,304	2,546.85
1985-09-25	2,390	2,490	2,390	2,490	11,041,502	2,393.08
1985-09-24	2,330	2,370	2,300	2,360	14,607,703	2,268.14
1985-09-21	2,150	2,210	2,150	2,200	2,194,200	2,114.36
1985-09-20	2,110	2,130	2,100	2,130	1,138,300	2,047.09
1985-09-19	2,140	2,140	2,110	2,110	540,900	2,027.87
1985-09-18	2,150	2,180	2,130	2,140	2,027,800	2,056.70
1985-09-17	2,090	2,140	2,090	2,140	1,497,000	2,056.70
1985-09-13	2,080	2,090	2,060	2,080	405,200	1,999.04
1985-09-12	2,030	2,080	2,030	2,070	514,700	1,989.42
1985-09-11	2,020	2,050	2,020	2,030	606,000	1,950.98
1985-09-10	2,000	2,020	1,990	2,010	1,705,600	1,931.76
1985-09-09	2,020	2,030	2,000	2,010	446,300	1,931.76
1985-09-07	2,030	2,040	2,010	2,030	483,600	1,950.98
1985-09-06	2,070	2,080	2,060	2,060	470,200	1,979.81
1985-09-05	2,070	2,090	2,070	2,070	752,600	1,989.42
1985-09-04	2,100	2,110	2,080	2,080	771,000	1,999.04
1985-09-03	2,140	2,150	2,110	2,110	995,500	2,027.87
1985-09-02	2,150	2,180	2,130	2,140	642,900	2,056.70
1985-08-31	2,150	2,160	2,150	2,150	802,100	2,066.31
1985-08-30	2,180	2,200	2,170	2,180	583,400	2,095.14
1985-08-29	2,190	2,210	2,180	2,180	1,362,700	2,095.14
1985-08-28	2,220	2,220	2,190	2,190	3,540,501	2,104.75
1985-08-27	2,180	2,200	2,160	2,180	2,289,500	2,095.14
1985-08-26	2,120	2,180	2,120	2,160	1,594,000	2,075.92
1985-08-24	2,110	2,130	2,110	2,120	283,100	2,037.48
1985-08-23	2,130	2,130	2,110	2,110	752,300	2,027.87
1985-08-22	2,120	2,140	2,120	2,120	960,400	2,037.48
1985-08-21	2,120	2,130	2,100	2,120	1,311,600	2,037.48
1985-08-20	2,120	2,120	2,090	2,100	637,500	2,018.26
1985-08-19	2,100	2,130	2,100	2,120	625,900	2,037.48
1985-08-17	2,110	2,130	2,100	2,100	515,200	2,018.26
1985-08-16	2,080	2,110	2,080	2,100	1,199,900	2,018.26
1985-08-15	2,030	2,060	2,020	2,060	1,104,300	1,979.81
1985-08-14	2,000	2,040	1,990	2,040	645,500	1,960.59
1985-08-13	2,010	2,010	1,990	2,000	288,500	1,922.15
1985-08-12	1,980	2,020	1,980	2,020	296,800	1,941.37
1985-08-09	1,970	1,990	1,970	1,980	571,400	1,902.93
1985-08-08	1,950	1,990	1,950	1,990	642,600	1,912.54
1985-08-07	1,970	1,970	1,940	1,960	1,337,800	1,883.71
1985-08-06	2,020	2,020	1,980	1,990	980,100	1,912.54
1985-08-05	2,020	2,030	2,000	2,020	541,100	1,941.37
1985-08-03	2,020	2,030	2,000	2,030	631,400	1,950.98
1985-08-02	2,040	2,050	2,020	2,020	1,215,200	1,941.37
1985-08-01	2,020	2,070	2,020	2,060	2,457,000	1,979.81
1985-07-31	2,040	2,050	2,000	2,010	2,506,400	1,931.76
1985-07-30	2,120	2,140	2,070	2,080	1,777,100	1,999.04
1985-07-29	2,190	2,190	2,160	2,180	1,303,700	2,095.14
1985-07-27	2,150	2,170	2,140	2,150	713,800	2,066.31
1985-07-26	2,150	2,160	2,130	2,150	1,879,500	2,066.31
1985-07-25	2,140	2,170	2,140	2,150	1,095,100	2,066.31
1985-07-24	2,180	2,200	2,170	2,180	1,491,000	2,095.14
1985-07-23	2,210	2,220	2,180	2,200	1,316,400	2,114.36
1985-07-22	2,220	2,240	2,200	2,210	960,500	2,123.97
1985-07-20	2,240	2,250	2,220	2,240	1,448,400	2,152.81
1985-07-19	2,250	2,250	2,220	2,240	2,339,900	2,152.81
1985-07-18	2,250	2,270	2,230	2,250	7,280,901	2,162.42
1985-07-17	2,190	2,220	2,170	2,220	3,111,701	2,133.59
1985-07-16	2,180	2,210	2,160	2,170	2,865,801	2,085.53
1985-07-15	2,220	2,250	2,140	2,190	5,061,501	2,104.75
1985-07-12	2,160	2,180	2,160	2,180	2,192,200	2,095.14
1985-07-11	2,230	2,250	2,140	2,150	5,236,901	2,066.31
1985-07-10	2,200	2,220	2,170	2,200	4,939,801	2,114.36
1985-07-09	2,200	2,210	2,170	2,170	3,528,901	2,085.53
1985-07-08	2,140	2,210	2,130	2,200	5,200,701	2,114.36
1985-07-06	2,120	2,150	2,110	2,140	1,865,900	2,056.70
1985-07-05	2,120	2,130	2,070	2,100	1,575,900	2,018.26
1985-07-04	2,050	2,140	2,050	2,120	2,742,300	2,037.48
1985-07-03	2,050	2,080	2,050	2,050	1,160,200	1,970.20
1985-07-02	2,060	2,070	2,040	2,050	1,012,600	1,970.20
1985-07-01	2,050	2,070	2,040	2,050	1,199,800	1,970.20
1985-06-29	2,000	2,050	1,990	2,040	1,042,200	1,960.59
1985-06-28	2,040	2,050	2,000	2,000	1,815,000	1,922.15
1985-06-27	2,080	2,090	2,000	2,040	2,337,100	1,960.59
1985-06-26	2,120	2,120	2,070	2,080	3,221,701	1,999.04
1985-06-25	2,060	2,110	2,060	2,100	2,365,000	2,018.26
1985-06-24	2,080	2,080	2,060	2,080	1,201,400	1,999.04
1985-06-22	2,090	2,100	2,070	2,070	1,705,300	1,989.42
1985-06-21	2,100	2,120	2,080	2,090	2,765,700	2,008.65
1985-06-20	2,180	2,190	2,160	2,170	2,095,900	2,085.53
1985-06-19	2,240	2,240	2,180	2,180	6,340,101	2,095.14
1985-06-18	2,180	2,220	2,160	2,160	10,022,902	2,075.92
1985-06-17	2,100	2,170	2,100	2,160	6,524,401	2,075.92
1985-06-15	2,100	2,110	2,080	2,080	1,354,300	1,999.04
1985-06-14	2,060	2,130	2,060	2,090	2,373,600	2,008.65
1985-06-13	2,100	2,110	2,080	2,090	1,642,000	2,008.65
1985-06-12	2,100	2,130	2,080	2,090	3,685,101	2,008.65
1985-06-11	2,080	2,090	2,060	2,080	2,636,900	1,999.04
1985-06-10	2,100	2,120	2,080	2,100	2,950,201	2,018.26
1985-06-07	2,180	2,200	2,140	2,150	11,781,702	2,066.31
1985-06-06	2,080	2,150	2,070	2,140	4,749,501	2,056.70
1985-06-05	2,130	2,130	2,070	2,080	3,768,601	1,999.04
1985-06-04	2,110	2,110	2,080	2,090	4,185,601	2,008.65
1985-06-03	2,130	2,150	2,060	2,070	5,192,101	1,989.42
1985-06-01	2,080	2,150	2,080	2,130	9,838,202	2,047.09
1985-05-31	1,980	2,060	1,950	2,040	6,371,301	1,960.59
1985-05-30	2,000	2,010	1,980	1,980	2,150,600	1,902.93
1985-05-29	1,990	2,040	1,970	2,020	13,988,703	1,941.37
1985-05-28	1,950	2,000	1,940	2,000	9,364,602	1,922.15
1985-05-27	1,920	1,970	1,910	1,970	4,894,201	1,893.32
1985-05-25	1,920	1,920	1,900	1,910	852,100	1,835.65
1985-05-24	1,930	1,930	1,910	1,920	1,872,800	1,845.26
1985-05-23	1,930	1,950	1,910	1,930	3,386,001	1,854.87
1985-05-22	1,910	1,950	1,900	1,950	5,341,301	1,874.10
1985-05-21	1,940	1,960	1,890	1,900	4,462,401	1,826.04
1985-05-20	1,940	1,960	1,910	1,930	4,435,901	1,854.87
1985-05-18	1,890	1,930	1,880	1,920	7,658,801	1,845.26
1985-05-17	1,800	1,880	1,790	1,860	7,286,201	1,787.60
1985-05-16	1,790	1,800	1,780	1,800	1,325,700	1,729.93
1985-05-15	1,810	1,830	1,790	1,800	2,637,900	1,729.93
1985-05-14	1,830	1,840	1,790	1,800	2,754,000	1,729.93
1985-05-13	1,800	1,810	1,790	1,790	1,254,800	1,720.32
1985-05-10	1,800	1,830	1,780	1,800	3,481,501	1,729.93
1985-05-09	1,750	1,820	1,740	1,800	7,959,101	1,729.93
1985-05-08	1,730	1,790	1,730	1,760	2,398,300	1,691.49
1985-05-07	1,680	1,730	1,680	1,710	744,200	1,643.44
1985-05-04	1,680	1,690	1,670	1,680	524,500	1,614.61
1985-05-02	1,690	1,710	1,680	1,700	809,200	1,633.83
1985-05-01	1,700	1,710	1,690	1,710	495,900	1,643.44
1985-04-30	1,700	1,700	1,670	1,700	307,700	1,633.83
1985-04-27	1,690	1,700	1,670	1,670	310,700	1,604.99
1985-04-26	1,690	1,700	1,670	1,690	951,800	1,624.22
1985-04-25	1,690	1,700	1,680	1,700	340,600	1,633.83
1985-04-24	1,700	1,710	1,700	1,700	522,400	1,633.83
1985-04-23	1,730	1,730	1,690	1,710	976,200	1,643.44
1985-04-22	1,730	1,740	1,710	1,730	394,600	1,662.66
1985-04-20	1,720	1,750	1,720	1,730	591,600	1,662.66
1985-04-19	1,720	1,760	1,700	1,750	3,448,701	1,681.88
1985-04-18	1,680	1,690	1,660	1,660	797,700	1,595.38
1985-04-17	1,650	1,710	1,650	1,700	1,275,900	1,633.83
1985-04-16	1,690	1,710	1,630	1,640	744,600	1,576.16
1985-04-15	1,690	1,700	1,670	1,690	309,400	1,624.22
1985-04-12	1,700	1,720	1,680	1,710	767,700	1,643.44
1985-04-11	1,660	1,670	1,650	1,670	645,300	1,604.99
1985-04-10	1,650	1,660	1,640	1,660	351,800	1,595.38
1985-04-09	1,650	1,660	1,630	1,650	207,700	1,585.77
1985-04-08	1,650	1,650	1,630	1,630	370,900	1,566.55
1985-04-06	1,620	1,660	1,620	1,650	167,600	1,585.77
1985-04-05	1,670	1,690	1,620	1,620	431,000	1,556.94
1985-04-04	1,690	1,710	1,660	1,670	580,300	1,604.99
1985-04-03	1,720	1,730	1,710	1,720	567,600	1,653.05
1985-04-02	1,730	1,740	1,690	1,720	773,800	1,653.05
1985-04-01	1,750	1,760	1,730	1,730	606,500	1,662.66
1985-03-30	1,780	1,800	1,760	1,760	1,609,700	1,691.49
1985-03-29	1,750	1,800	1,730	1,790	3,117,701	1,720.32
1985-03-28	1,790	1,820	1,750	1,750	3,993,701	1,681.88
1985-03-27	1,680	1,760	1,680	1,730	4,472,401	1,662.66
1985-03-26	1,670	1,680	1,650	1,680	959,600	1,614.61
1985-03-25	1,680	1,700	1,680	1,680	542,600	1,614.61
1985-03-23	1,710	1,720	1,680	1,680	767,400	1,614.61
1985-03-22	1,710	1,740	1,690	1,740	3,495,001	1,672.27
1985-03-20	1,690	1,690	1,650	1,680	4,651,201	1,614.61
1985-03-19	1,560	1,580	1,550	1,570	416,700	1,508.89
1985-03-18	1,560	1,560	1,540	1,540	268,000	1,480.05
1985-03-16	1,550	1,560	1,540	1,540	294,500	1,480.05
1985-03-15	1,560	1,570	1,550	1,550	426,300	1,489.67
1985-03-14	1,580	1,580	1,560	1,560	363,100	1,499.28
1985-03-13	1,540	1,580	1,530	1,580	840,200	1,518.50
1985-03-12	1,530	1,550	1,520	1,520	363,300	1,460.83
1985-03-11	1,540	1,540	1,520	1,520	229,400	1,460.83
1985-03-08	1,550	1,550	1,520	1,540	648,500	1,480.05
1985-03-07	1,570	1,570	1,540	1,550	355,200	1,489.67
1985-03-06	1,560	1,570	1,540	1,540	459,700	1,480.05
1985-03-05	1,580	1,580	1,560	1,560	424,900	1,499.28
1985-03-04	1,580	1,580	1,560	1,580	372,300	1,518.50
1985-03-02	1,580	1,580	1,560	1,570	369,300	1,508.89
1985-03-01	1,590	1,600	1,550	1,560	1,124,100	1,499.28
1985-02-28	1,590	1,600	1,580	1,600	1,708,200	1,537.72
1985-02-27	1,530	1,570	1,510	1,560	1,176,200	1,499.28
1985-02-26	1,500	1,520	1,480	1,480	915,400	1,422.39
1985-02-25	1,510	1,530	1,500	1,500	702,100	1,441.61
1985-02-23	1,500	1,520	1,490	1,500	317,700	1,441.61
1985-02-22	1,500	1,510	1,490	1,500	522,000	1,441.61
1985-02-21	1,530	1,530	1,500	1,500	366,200	1,441.61
1985-02-20	1,530	1,530	1,510	1,530	310,300	1,470.44
1985-02-19	1,540	1,540	1,510	1,540	505,500	1,480.05
1985-02-18	1,550	1,570	1,550	1,550	793,900	1,489.67
1985-02-16	1,570	1,580	1,540	1,540	1,143,200	1,480.05
1985-02-15	1,500	1,540	1,500	1,510	1,375,100	1,451.22
1985-02-14	1,440	1,480	1,430	1,470	797,900	1,412.78
1985-02-13	1,470	1,470	1,430	1,440	1,660,200	1,383.95
1985-02-12	1,470	1,490	1,470	1,470	537,200	1,412.78
1985-02-08	1,490	1,500	1,470	1,490	1,199,400	1,432
1985-02-07	1,500	1,510	1,490	1,500	645,200	1,441.61
1985-02-06	1,510	1,520	1,500	1,510	695,000	1,451.22
1985-02-05	1,530	1,550	1,510	1,510	1,027,100	1,451.22
1985-02-04	1,550	1,560	1,540	1,540	692,800	1,480.05
1985-02-02	1,550	1,560	1,540	1,540	721,900	1,480.05
1985-02-01	1,580	1,590	1,550	1,550	896,500	1,489.67
1985-01-31	1,600	1,600	1,580	1,580	756,400	1,518.50
1985-01-30	1,600	1,600	1,580	1,600	677,900	1,537.72
1985-01-29	1,580	1,620	1,570	1,580	1,613,100	1,518.50
1985-01-28	1,570	1,570	1,550	1,550	734,000	1,489.67
1985-01-26	1,560	1,600	1,560	1,580	972,200	1,518.50
1985-01-25	1,600	1,610	1,560	1,560	1,301,400	1,499.28
1985-01-24	1,580	1,620	1,570	1,610	1,453,000	1,547.33
1985-01-23	1,540	1,560	1,540	1,550	1,193,100	1,489.67
1985-01-22	1,600	1,620	1,530	1,540	1,840,800	1,480.05
1985-01-21	1,610	1,630	1,610	1,620	784,600	1,556.94
1985-01-19	1,610	1,630	1,610	1,610	681,700	1,547.33
1985-01-18	1,640	1,650	1,620	1,620	1,164,400	1,556.94
1985-01-17	1,660	1,670	1,640	1,640	1,128,600	1,576.16
1985-01-16	1,700	1,700	1,670	1,670	1,461,600	1,604.99
1985-01-14	1,670	1,680	1,660	1,670	564,800	1,604.99
1985-01-11	1,660	1,680	1,660	1,680	1,491,200	1,614.61
1985-01-10	1,660	1,700	1,640	1,650	2,362,900	1,585.77
1985-01-09	1,700	1,700	1,650	1,650	1,849,700	1,585.77
1985-01-08	1,720	1,720	1,690	1,690	1,680,500	1,624.22
1985-01-07	1,690	1,730	1,680	1,690	2,030,100	1,624.22
1985-01-05	1,700	1,710	1,680	1,690	1,340,000	1,624.22
1985-01-04	1,740	1,760	1,700	1,700	2,277,100	1,633.83

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31