1. HOME >
  2. 株価時系列 >
  3. 9501 >
  4. 1987年

9501 東京電力ホールディングス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-284,9005,1504,8005,1501,258,1004,999.03
1987-12-265,3005,3405,1005,1001,276,8004,950.50
1987-12-255,6105,6405,2505,3502,043,5005,193.17
1987-12-245,7005,7305,6105,7001,034,0005,532.91
1987-12-235,7505,7805,7105,7201,026,4005,552.32
1987-12-225,8505,9005,7905,7901,125,0005,620.27
1987-12-215,9806,0005,8505,850758,0005,678.51
1987-12-186,0006,0005,9505,950710,9005,775.58
1987-12-176,0506,0505,9506,020598,3005,843.53
1987-12-166,0206,0705,9105,9501,301,0005,775.58
1987-12-156,1006,1206,0206,030581,6005,853.23
1987-12-146,0606,0906,0406,040416,7005,862.94
1987-12-116,0406,1006,0006,080631,3005,901.77
1987-12-106,0606,1206,0306,050570,8005,872.65
1987-12-096,0706,1306,0406,040751,9005,862.94
1987-12-086,0706,0906,0106,0401,125,7005,862.94
1987-12-076,1106,1405,9906,0001,290,7005,824.11
1987-12-056,0706,1206,0706,110388,4005,930.89
1987-12-046,1006,1906,0906,090980,5005,911.47
1987-12-036,1606,1806,0906,130643,7005,950.30
1987-12-026,1706,2206,1406,150499,1005,969.71
1987-12-016,0706,2406,0706,200894,3006,018.25
1987-11-306,1806,2406,1506,170771,9005,989.13
1987-11-286,2206,2806,2006,280362,6006,095.90
1987-11-276,2606,3606,2606,320983,2006,134.73
1987-11-266,4306,4406,3606,3601,085,8006,173.56
1987-11-256,4306,4506,3606,3901,078,8006,202.68
1987-11-246,4306,4806,3606,380637,3006,192.97
1987-11-206,3506,4506,3006,420777,5006,231.80
1987-11-196,5006,5706,4006,4501,412,4006,260.92
1987-11-186,1206,5106,1206,5002,339,1006,309.45
1987-11-176,2706,2906,1506,150841,0005,969.71
1987-11-166,3706,3906,2606,300541,0006,115.32
1987-11-136,4506,5206,3106,3901,870,9006,202.68
1987-11-126,3506,3706,1606,3501,313,6006,163.85
1987-11-116,3906,3905,9906,2002,084,7006,018.25
1987-11-106,5106,6106,3006,3002,238,5006,115.32
1987-11-096,6906,7006,5806,6101,359,8006,416.23
1987-11-076,7306,7906,6706,7001,304,7006,503.59
1987-11-066,9006,9306,8006,8004,824,8016,600.66
1987-11-056,9006,9606,7506,7905,080,6016,590.95
1987-11-046,7406,9506,7306,9007,201,3016,697.73
1987-11-026,7906,8306,7106,8004,219,2016,600.66
1987-10-316,8006,9006,7906,8004,859,1016,600.66
1987-10-306,5006,7506,4806,7509,463,1026,552.13
1987-10-296,2006,4406,2006,3604,653,8016,173.56
1987-10-286,3006,3006,0606,1001,439,3005,921.18
1987-10-276,0106,2006,0106,2001,554,5006,018.25
1987-10-266,2106,2305,8006,1101,756,9005,930.89
1987-10-246,2006,3006,1106,110682,2005,930.89
1987-10-236,2006,3006,1006,1101,252,7005,930.89
1987-10-226,5806,6806,2106,3002,637,2006,115.32
1987-10-216,2006,5006,2006,4803,380,9016,290.04
1987-10-205,6005,6005,6005,6001,752,0005,435.84
1987-10-196,6306,6706,5506,6001,462,2006,406.52
1987-10-166,7306,8106,5806,7902,274,3006,590.95
1987-10-156,8006,9306,6606,7303,958,5016,532.71
1987-10-146,5506,9006,5406,8805,457,5016,678.31
1987-10-136,4606,5606,4606,5002,145,8006,309.45
1987-10-126,4506,5306,4306,4901,028,0006,299.75
1987-10-096,4906,5506,3506,4202,105,8006,231.80
1987-10-086,2906,4806,2606,4702,091,0006,280.33
1987-10-076,1506,2506,1506,2001,420,1006,018.25
1987-10-066,2206,2606,1906,250679,9006,066.78
1987-10-056,2306,3006,1706,270749,3006,086.20
1987-10-036,1906,2406,1306,130730,9005,950.30
1987-10-026,2806,3006,2106,250726,0006,066.78
1987-10-016,2506,2906,1806,1801,023,1005,998.83
1987-09-306,3306,3806,3106,310988,4006,125.02
1987-09-296,5706,6106,3206,3901,331,5006,202.68
1987-09-286,4906,6106,4506,5001,623,7006,309.45
1987-09-266,4106,4706,3006,4502,884,4006,260.92
1987-09-256,2606,2606,1006,1302,631,9005,950.30
1987-09-246,3506,3806,2406,2701,587,3006,086.20
1987-09-226,0806,2506,0406,2501,424,9006,066.78
1987-09-216,1906,2306,1006,1001,945,2005,921.18
1987-09-186,0806,1806,0806,1502,426,6005,969.71
1987-09-176,1506,1806,0706,0901,823,7005,911.47
1987-09-166,1506,1906,0106,1901,468,7006,008.54
1987-09-146,2406,2706,2006,230753,1006,047.37
1987-09-116,3306,3706,2106,2301,398,4006,047.37
1987-09-106,4106,4806,3206,370878,4006,183.27
1987-09-096,4306,5406,3506,5001,666,7006,309.45
1987-09-086,3106,4106,3106,4001,172,5006,212.39
1987-09-076,4406,4806,2306,290765,4006,105.61
1987-09-056,5006,5406,4406,490694,9006,299.75
1987-09-046,5006,5906,4706,5901,000,2006,396.82
1987-09-036,5106,5806,4506,4901,477,7006,299.75
1987-09-026,6006,7206,6006,6101,423,0006,416.23
1987-09-016,8206,8706,7106,7201,095,9006,523.01
1987-08-316,9406,9706,8006,8001,629,5006,600.66
1987-08-296,9206,9706,8506,8701,340,4006,668.61
1987-08-286,9607,0406,8907,0108,080,9016,804.50
1987-08-276,8906,9606,8306,8903,428,6016,688.02
1987-08-266,6506,8806,6406,8502,742,6006,649.19
1987-08-256,7306,7806,6106,7001,846,6006,503.59
1987-08-246,8906,9306,7206,7701,845,9006,571.54
1987-08-226,8806,9106,8306,8302,651,3006,629.78
1987-08-216,6206,8506,6206,7905,624,1016,590.95
1987-08-206,6106,7106,5706,6206,089,6016,425.94
1987-08-196,2506,5406,2506,4105,750,1016,222.09
1987-08-186,1506,2406,1006,1501,081,6005,969.71
1987-08-176,1306,1706,0306,050690,0005,872.65
1987-08-146,1506,2306,0306,0301,202,6005,853.23
1987-08-136,2206,2406,1106,170864,3005,989.13
1987-08-126,2606,2806,2006,2401,635,8006,057.08
1987-08-116,3506,3806,1606,1601,879,2005,979.42
1987-08-106,1706,3006,1006,3002,096,1006,115.32
1987-08-076,0406,0905,9606,0701,302,9005,892.06
1987-08-065,9606,0005,9105,9501,576,4005,775.58
1987-08-055,8605,9105,7605,8601,149,1005,688.22
1987-08-045,8005,9205,8005,8501,180,5005,678.51
1987-08-036,0606,0705,9605,970711,8005,794.99
1987-08-015,9806,1305,9806,080503,7005,901.77
1987-07-316,1306,1305,9606,0501,228,2005,872.65
1987-07-305,9506,0305,9206,0301,283,4005,853.23
1987-07-296,1606,2105,9606,0001,991,2005,824.11
1987-07-286,2806,3306,2306,2602,449,4006,076.49
1987-07-276,2006,3206,1106,3002,426,2006,115.32
1987-07-256,2706,3406,1206,1201,873,5005,940.59
1987-07-245,8806,2705,8806,2005,196,8016,018.25
1987-07-235,6205,8305,5205,8102,689,1005,639.68
1987-07-225,8105,8405,6005,6002,257,0005,435.84
1987-07-215,7505,8405,7005,7102,673,9005,542.61
1987-07-206,0006,0405,8105,8502,187,5005,678.51
1987-07-176,1606,1806,0506,0901,142,1005,911.47
1987-07-166,2806,3506,1806,2001,361,1006,018.25
1987-07-156,2906,3006,1606,180942,3005,998.83
1987-07-146,2406,4206,2306,2702,595,5006,086.20
1987-07-136,1006,2506,0506,2401,459,2006,057.08
1987-07-106,0806,1406,0306,0501,855,9005,872.65
1987-07-096,1306,1805,9906,1202,724,1005,940.59
1987-07-086,1106,1305,9906,0602,509,2005,882.35
1987-07-076,0506,1805,9606,1503,328,8015,969.71
1987-07-066,0006,1005,9406,0002,795,3005,824.11
1987-07-046,1006,1906,0206,0201,557,6005,843.53
1987-07-036,3806,4006,2006,2301,672,7006,047.37
1987-07-026,4706,5306,4206,4402,201,5006,251.21
1987-07-016,2406,4106,1006,3704,298,9016,183.27
1987-06-306,5006,5406,3106,3402,284,9006,154.15
1987-06-296,7006,7006,5506,6001,399,7006,406.52
1987-06-276,7506,7706,6506,6501,260,3006,455.06
1987-06-266,9006,9206,7806,7801,277,5006,581.25
1987-06-256,9506,9506,8406,9502,025,3006,746.26
1987-06-246,8506,9006,8006,8002,099,1006,600.66
1987-06-236,9107,0206,9006,9003,135,2016,697.73
1987-06-227,0407,0706,8006,8103,440,8016,610.37
1987-06-197,4907,5007,1007,1503,297,2016,940.40
1987-06-187,6607,6807,4907,4904,035,2017,270.43
1987-06-177,7107,7407,6607,6902,229,8007,464.57
1987-06-167,7707,7707,7107,7101,362,2007,483.98
1987-06-157,8007,8407,7607,7701,595,8007,542.22
1987-06-127,8407,9007,8207,8801,622,3007,649
1987-06-117,9808,0707,9207,9301,353,8007,697.53
1987-06-107,8807,9807,8707,930984,9007,697.53
1987-06-097,8907,8907,8407,870454,3007,639.29
1987-06-087,9207,9407,8307,890618,2007,658.71
1987-06-067,8907,9307,8607,920493,3007,687.83
1987-06-057,9107,9807,8507,8601,344,2007,629.59
1987-06-047,8207,8907,8107,8101,752,7007,581.05
1987-06-037,8207,8407,7707,7901,211,4007,561.64
1987-06-027,9507,9907,8007,8001,502,8007,571.35
1987-06-017,8407,9907,8407,9203,055,2017,687.83
1987-05-307,7907,8407,7807,8001,389,1007,571.35
1987-05-297,8007,9407,7707,7703,543,8017,542.22
1987-05-287,8507,9407,7607,8402,467,1007,610.17
1987-05-277,9008,0007,8107,9503,499,8017,716.95
1987-05-268,1208,1408,0008,0001,588,8007,765.48
1987-05-258,2008,2008,1008,100614,0007,862.55
1987-05-238,1308,1908,1008,100694,0007,862.55
1987-05-228,2008,2808,1108,1101,098,9007,872.26
1987-05-218,0108,1108,0108,1001,284,8007,862.55
1987-05-208,0008,0507,9008,0003,148,2017,765.48
1987-05-198,1508,2608,1108,1801,865,9007,940.21
1987-05-188,2008,3008,1508,1901,887,5007,949.91
1987-05-158,4308,4808,3908,4001,639,9008,153.76
1987-05-148,4508,5508,4108,5001,144,3008,250.83
1987-05-138,5208,5808,3608,4702,018,3008,221.70
1987-05-128,7008,7008,5508,6001,671,7008,347.89
1987-05-118,8808,8808,7608,760858,9008,503.20
1987-05-088,9208,9508,8108,8101,881,0008,551.74
1987-05-078,8608,9408,7608,9301,605,2008,668.22
1987-05-068,9809,0508,7608,7602,008,7008,503.20
1987-05-028,7608,9208,7108,9001,627,6008,639.10
1987-05-018,6508,8308,6508,7103,590,3018,454.67
1987-04-308,5008,6208,4108,5902,663,3008,338.19
1987-04-288,5508,6908,3008,4505,205,1018,202.29
1987-04-279,0609,0608,5008,5003,953,3018,250.83
1987-04-258,9609,0408,9608,9601,632,0008,697.34
1987-04-249,1409,2409,0609,0602,865,8008,794.41
1987-04-239,2409,2909,0609,0803,599,1018,813.82
1987-04-229,4009,4209,2109,2906,067,0019,017.67
1987-04-219,2509,4109,1509,35014,401,0029,075.91
1987-04-209,1509,3009,0809,25012,341,4028,978.84
1987-04-178,9509,1508,8009,0506,672,2018,784.70
1987-04-168,7508,9408,6708,8404,746,3018,580.86
1987-04-158,7808,7908,6208,7005,853,5018,444.96
1987-04-148,5008,7908,5008,7902,322,3008,532.32
1987-04-138,7008,8208,5508,6002,090,5008,347.89
1987-04-108,7608,9508,7508,7704,104,6018,512.91
1987-04-099,0909,1408,8008,8604,137,1018,600.27
1987-04-089,0009,1508,9809,0406,669,0018,775
1987-04-079,0909,2009,0009,0607,891,2018,794.41
1987-04-069,2509,2509,0109,01012,347,8028,745.88
1987-04-049,1509,1509,1009,15016,092,0038,881.77
1987-04-038,6008,9508,5108,95019,311,0038,687.63
1987-04-028,6808,7008,4508,5003,870,5018,250.83
1987-04-018,4508,7308,3508,5807,573,5018,328.48
1987-03-318,2508,4508,2508,2503,491,0018,008.15
1987-03-308,8008,8008,4508,4505,952,6018,202.29
1987-03-288,6008,7808,5008,7808,486,0018,522.62
1987-03-278,1008,6008,0708,60012,547,8028,347.89
1987-03-267,9008,0007,8007,9003,323,6017,668.41
1987-03-258,0508,1007,9808,0001,664,1007,765.48
1987-03-248,1008,1207,9908,0301,754,8007,794.60
1987-03-238,0908,1907,9907,9901,820,1007,755.78
1987-03-208,0308,0507,9708,0302,258,9007,794.60
1987-03-198,1808,2508,0508,1002,575,9007,862.55
1987-03-188,3608,4708,2108,2502,927,1008,008.15
1987-03-178,2908,3008,1508,2602,484,7008,017.86
1987-03-168,2608,3008,2108,2301,107,6007,988.74
1987-03-138,4808,4808,2908,3101,475,8008,066.40
1987-03-128,3008,4508,2808,2802,359,3008,037.27
1987-03-118,4008,4808,2508,2702,386,0008,027.57
1987-03-108,3408,4308,3308,3501,602,0008,105.22
1987-03-098,6008,6008,3508,3501,785,1008,105.22
1987-03-078,3108,5008,3108,5001,428,6008,250.83
1987-03-068,5208,5708,3508,3502,707,9008,105.22
1987-03-058,7508,7508,4808,6005,024,2018,347.89
1987-03-048,6808,8108,6308,70013,054,1028,444.96
1987-03-038,6008,6708,5108,5909,484,2028,338.19
1987-03-028,3008,6008,3008,4405,338,6018,192.58
1987-02-288,4508,4808,3008,3801,334,5008,134.34
1987-02-278,2508,6008,2508,3504,497,6018,105.22
1987-02-268,6608,7008,2108,3507,098,3018,105.22
1987-02-258,8608,8608,5608,56026,392,3048,309.07
1987-02-247,5708,5607,5708,56011,758,6028,309.07
1987-02-237,7607,7907,5507,5602,265,1007,338.38
1987-02-207,7707,8907,7507,7502,827,3007,522.81
1987-02-197,7507,8107,7407,7802,482,7007,551.93
1987-02-187,9107,9807,7907,8102,273,0007,581.05
1987-02-177,6907,8807,6907,8102,790,5007,581.05
1987-02-167,7107,8107,7107,7202,787,8007,493.69
1987-02-138,0508,0907,8007,8103,377,6017,581.05
1987-02-128,2508,2808,1108,1502,747,0007,911.09
1987-02-108,2908,3308,2008,3002,737,3008,056.69
1987-02-098,4408,4408,1708,2402,433,4007,998.45
1987-02-078,3908,4108,2508,3602,264,8008,114.93
1987-02-068,2908,4608,2708,3006,465,9018,056.69
1987-02-058,3408,3408,2108,2602,655,5008,017.86
1987-02-048,3008,4208,2808,3104,145,1018,066.40
1987-02-038,4508,4508,2608,3003,931,7018,056.69
1987-02-028,5008,5808,3608,4107,381,1018,163.46
1987-01-318,3008,4508,2508,4405,153,3018,192.58
1987-01-308,2508,3408,1508,34010,112,2028,095.52
1987-01-297,8508,1807,8008,1505,280,6017,911.09
1987-01-287,8507,9207,8107,8702,524,8007,639.29
1987-01-277,9008,0007,8307,8501,603,5007,619.88
1987-01-268,0208,0507,8907,8901,508,7007,658.71
1987-01-247,7608,0007,7508,0001,181,4007,765.48
1987-01-237,8207,8407,7407,7602,712,3007,532.52
1987-01-227,8007,8507,7507,7501,441,7007,522.81
1987-01-217,8307,8707,7507,7501,424,0007,522.81
1987-01-207,9608,0007,8207,8701,420,2007,639.29
1987-01-198,1008,1007,9607,9601,262,0007,726.65
1987-01-168,1208,1408,0008,0303,212,3017,794.60
1987-01-147,8808,0507,8808,0202,849,9007,784.90
1987-01-137,7707,9507,7707,8201,525,5007,590.76
1987-01-127,8107,8407,7607,800940,9007,571.35
1987-01-097,7907,9907,7807,8001,507,8007,571.35
1987-01-087,8007,8507,7507,7501,535,5007,522.81
1987-01-077,9007,9307,7507,7901,780,8007,561.64
1987-01-068,1008,1607,9307,9301,118,1007,697.53
1987-01-057,9308,0907,9008,050771,8007,814.02

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