9501 東京電力ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,590	2,600	2,580	2,600	157,600	2,574.26
1992-12-29	2,620	2,620	2,580	2,590	218,800	2,564.36
1992-12-28	2,610	2,630	2,600	2,600	136,700	2,574.26
1992-12-25	2,640	2,640	2,610	2,620	226,400	2,594.06
1992-12-24	2,660	2,660	2,630	2,640	759,400	2,613.86
1992-12-22	2,600	2,680	2,600	2,680	1,010,300	2,653.47
1992-12-21	2,640	2,640	2,590	2,590	640,800	2,564.36
1992-12-18	2,600	2,630	2,600	2,630	648,800	2,603.96
1992-12-17	2,570	2,600	2,560	2,600	473,200	2,574.26
1992-12-16	2,600	2,600	2,580	2,580	361,100	2,554.46
1992-12-15	2,580	2,600	2,560	2,580	409,700	2,554.46
1992-12-14	2,570	2,580	2,550	2,560	259,800	2,534.65
1992-12-11	2,570	2,580	2,550	2,570	551,800	2,544.55
1992-12-10	2,560	2,580	2,550	2,570	302,000	2,544.55
1992-12-09	2,550	2,550	2,530	2,530	253,100	2,504.95
1992-12-08	2,560	2,570	2,530	2,530	303,800	2,504.95
1992-12-07	2,550	2,570	2,530	2,570	196,300	2,544.55
1992-12-04	2,530	2,550	2,510	2,530	189,200	2,504.95
1992-12-03	2,570	2,580	2,540	2,540	273,200	2,514.85
1992-12-02	2,530	2,580	2,530	2,570	272,400	2,544.55
1992-12-01	2,590	2,600	2,530	2,530	284,500	2,504.95
1992-11-30	2,580	2,610	2,560	2,600	546,500	2,574.26
1992-11-27	2,570	2,580	2,550	2,560	438,400	2,534.65
1992-11-26	2,590	2,590	2,550	2,560	489,800	2,534.65
1992-11-25	2,540	2,580	2,520	2,580	486,400	2,554.46
1992-11-24	2,530	2,550	2,520	2,540	455,400	2,514.85
1992-11-20	2,540	2,540	2,510	2,510	494,400	2,485.15
1992-11-19	2,560	2,560	2,510	2,540	552,900	2,514.85
1992-11-18	2,460	2,550	2,460	2,520	850,500	2,495.05
1992-11-17	2,460	2,480	2,450	2,460	348,700	2,435.64
1992-11-16	2,480	2,490	2,460	2,460	215,100	2,435.64
1992-11-13	2,510	2,510	2,480	2,480	360,100	2,455.45
1992-11-12	2,490	2,500	2,470	2,490	297,100	2,465.35
1992-11-11	2,530	2,530	2,480	2,500	275,800	2,475.25
1992-11-10	2,500	2,550	2,480	2,500	292,800	2,475.25
1992-11-09	2,510	2,520	2,460	2,460	352,500	2,435.64
1992-11-06	2,560	2,570	2,500	2,500	211,400	2,475.25
1992-11-05	2,560	2,590	2,550	2,580	172,200	2,554.46
1992-11-04	2,520	2,590	2,510	2,580	294,400	2,554.46
1992-11-02	2,480	2,500	2,480	2,500	208,700	2,475.25
1992-10-30	2,480	2,510	2,480	2,500	296,200	2,475.25
1992-10-29	2,500	2,520	2,480	2,480	237,800	2,455.45
1992-10-28	2,500	2,520	2,490	2,490	236,100	2,465.35
1992-10-27	2,440	2,530	2,440	2,500	351,000	2,475.25
1992-10-26	2,530	2,530	2,410	2,410	521,100	2,386.14
1992-10-23	2,550	2,560	2,500	2,530	355,900	2,504.95
1992-10-22	2,590	2,600	2,560	2,560	313,800	2,534.65
1992-10-21	2,620	2,630	2,590	2,600	306,900	2,574.26
1992-10-20	2,620	2,630	2,600	2,630	215,400	2,603.96
1992-10-19	2,630	2,640	2,600	2,620	335,000	2,594.06
1992-10-16	2,650	2,670	2,640	2,640	221,300	2,613.86
1992-10-15	2,660	2,660	2,640	2,640	327,600	2,613.86
1992-10-14	2,700	2,710	2,660	2,660	426,000	2,633.66
1992-10-13	2,690	2,710	2,660	2,680	456,500	2,653.47
1992-10-12	2,680	2,690	2,660	2,690	156,200	2,663.37
1992-10-09	2,670	2,690	2,660	2,670	393,600	2,643.56
1992-10-08	2,700	2,710	2,670	2,690	289,200	2,663.37
1992-10-07	2,720	2,760	2,710	2,710	202,600	2,683.17
1992-10-06	2,720	2,740	2,700	2,710	249,500	2,683.17
1992-10-05	2,700	2,740	2,690	2,710	317,300	2,683.17
1992-10-02	2,780	2,790	2,730	2,730	395,000	2,702.97
1992-10-01	2,780	2,800	2,710	2,780	466,700	2,752.48
1992-09-30	2,790	2,800	2,740	2,770	582,800	2,742.57
1992-09-29	2,840	2,840	2,760	2,790	364,600	2,762.38
1992-09-28	2,800	2,820	2,790	2,810	261,900	2,782.18
1992-09-25	2,800	2,830	2,790	2,820	684,600	2,792.08
1992-09-24	2,780	2,840	2,780	2,800	871,300	2,772.28
1992-09-22	2,700	2,770	2,680	2,720	415,100	2,693.07
1992-09-21	2,670	2,710	2,670	2,680	365,100	2,653.47
1992-09-18	2,670	2,690	2,630	2,660	408,300	2,633.66
1992-09-17	2,660	2,680	2,650	2,660	562,800	2,633.66
1992-09-16	2,730	2,730	2,680	2,680	695,600	2,653.47
1992-09-14	2,780	2,790	2,740	2,760	369,600	2,732.67
1992-09-11	2,850	2,870	2,750	2,780	783,800	2,752.48
1992-09-10	2,860	2,900	2,850	2,850	697,500	2,821.78
1992-09-09	2,770	2,840	2,770	2,840	488,200	2,811.88
1992-09-08	2,820	2,850	2,800	2,800	327,600	2,772.28
1992-09-07	2,940	2,940	2,850	2,850	606,900	2,821.78
1992-09-04	2,900	2,950	2,860	2,900	1,132,900	2,871.29
1992-09-03	2,770	2,880	2,730	2,870	528,500	2,841.58
1992-09-02	2,800	2,820	2,730	2,730	284,500	2,702.97
1992-09-01	2,950	2,950	2,830	2,830	525,000	2,801.98
1992-08-31	2,920	2,940	2,850	2,930	830,400	2,900.99
1992-08-28	2,790	3,000	2,770	2,910	1,472,100	2,881.19
1992-08-27	2,710	2,850	2,700	2,790	1,000,000	2,762.38
1992-08-26	2,680	2,730	2,660	2,680	427,800	2,653.47
1992-08-25	2,700	2,740	2,650	2,680	697,700	2,653.47
1992-08-24	2,620	2,740	2,600	2,660	824,300	2,633.66
1992-08-21	2,560	2,620	2,540	2,600	731,500	2,574.26
1992-08-20	2,340	2,470	2,330	2,400	444,300	2,376.24
1992-08-19	2,300	2,350	2,280	2,320	447,600	2,297.03
1992-08-18	2,300	2,300	2,270	2,270	553,300	2,247.52
1992-08-17	2,280	2,310	2,280	2,280	412,000	2,257.43
1992-08-14	2,240	2,270	2,230	2,270	651,000	2,247.52
1992-08-13	2,220	2,280	2,200	2,240	773,600	2,217.82
1992-08-12	2,240	2,240	2,210	2,220	580,900	2,198.02
1992-08-11	2,250	2,270	2,220	2,220	271,600	2,198.02
1992-08-10	2,240	2,260	2,200	2,240	308,500	2,217.82
1992-08-07	2,380	2,390	2,290	2,340	530,700	2,316.83
1992-08-06	2,460	2,470	2,370	2,370	642,200	2,346.53
1992-08-05	2,430	2,450	2,410	2,450	415,900	2,425.74
1992-08-04	2,400	2,430	2,400	2,400	399,800	2,376.24
1992-08-03	2,410	2,430	2,400	2,420	458,500	2,396.04
1992-07-31	2,420	2,470	2,410	2,460	536,600	2,435.64
1992-07-30	2,420	2,450	2,410	2,420	423,300	2,396.04
1992-07-29	2,470	2,490	2,390	2,400	503,700	2,376.24
1992-07-28	2,440	2,460	2,440	2,440	345,900	2,415.84
1992-07-27	2,520	2,520	2,440	2,440	470,900	2,415.84
1992-07-24	2,460	2,480	2,430	2,440	347,600	2,415.84
1992-07-23	2,460	2,550	2,430	2,500	442,300	2,475.25
1992-07-22	2,500	2,510	2,450	2,480	525,500	2,455.45
1992-07-21	2,480	2,500	2,480	2,500	408,700	2,475.25
1992-07-20	2,500	2,500	2,470	2,470	472,900	2,445.54
1992-07-17	2,530	2,550	2,510	2,510	610,300	2,485.15
1992-07-16	2,560	2,560	2,530	2,530	194,900	2,504.95
1992-07-15	2,560	2,570	2,540	2,570	385,700	2,544.55
1992-07-14	2,550	2,570	2,540	2,560	322,500	2,534.65
1992-07-13	2,530	2,550	2,520	2,550	456,500	2,524.75
1992-07-10	2,560	2,570	2,530	2,530	465,000	2,504.95
1992-07-09	2,600	2,610	2,570	2,590	394,800	2,564.36
1992-07-08	2,600	2,600	2,580	2,600	261,600	2,574.26
1992-07-07	2,610	2,610	2,590	2,590	184,300	2,564.36
1992-07-06	2,600	2,620	2,600	2,600	263,000	2,574.26
1992-07-03	2,620	2,640	2,580	2,640	797,600	2,613.86
1992-07-02	2,550	2,630	2,540	2,620	850,200	2,594.06
1992-07-01	2,550	2,570	2,500	2,550	943,900	2,524.75
1992-06-30	2,500	2,550	2,500	2,540	455,300	2,514.85
1992-06-29	2,500	2,510	2,480	2,480	362,300	2,455.45
1992-06-26	2,540	2,540	2,500	2,500	548,100	2,475.25
1992-06-25	2,510	2,540	2,500	2,510	534,500	2,485.15
1992-06-24	2,560	2,570	2,520	2,540	484,600	2,514.85
1992-06-23	2,550	2,560	2,530	2,560	480,600	2,534.65
1992-06-22	2,600	2,640	2,550	2,550	424,800	2,524.75
1992-06-19	2,570	2,590	2,550	2,570	550,400	2,544.55
1992-06-18	2,600	2,610	2,560	2,560	615,500	2,534.65
1992-06-17	2,630	2,640	2,600	2,600	429,900	2,574.26
1992-06-16	2,620	2,630	2,600	2,610	286,800	2,584.16
1992-06-15	2,660	2,680	2,600	2,600	353,500	2,574.26
1992-06-12	2,720	2,730	2,660	2,660	689,400	2,633.66
1992-06-11	2,720	2,750	2,700	2,720	542,800	2,693.07
1992-06-10	2,730	2,740	2,690	2,720	603,500	2,693.07
1992-06-09	2,750	2,750	2,720	2,730	207,200	2,702.97
1992-06-08	2,750	2,750	2,700	2,720	343,100	2,693.07
1992-06-05	2,720	2,740	2,710	2,720	329,600	2,693.07
1992-06-04	2,770	2,780	2,730	2,730	347,100	2,702.97
1992-06-03	2,780	2,800	2,760	2,780	458,900	2,752.48
1992-06-02	2,800	2,800	2,770	2,780	327,700	2,752.48
1992-06-01	2,800	2,830	2,800	2,800	425,200	2,772.28
1992-05-29	2,770	2,830	2,770	2,790	683,000	2,762.38
1992-05-28	2,760	2,800	2,760	2,760	426,200	2,732.67
1992-05-27	2,770	2,860	2,750	2,800	448,800	2,772.28
1992-05-26	2,810	2,820	2,800	2,800	289,600	2,772.28
1992-05-25	2,810	2,820	2,800	2,800	208,700	2,772.28
1992-05-22	2,850	2,860	2,800	2,800	307,400	2,772.28
1992-05-21	2,850	2,870	2,850	2,850	225,500	2,821.78
1992-05-20	2,880	2,910	2,850	2,870	310,500	2,841.58
1992-05-19	2,920	2,930	2,880	2,900	489,700	2,871.29
1992-05-18	2,910	2,920	2,860	2,890	317,500	2,861.39
1992-05-15	2,870	2,900	2,830	2,870	465,600	2,841.58
1992-05-14	2,930	2,960	2,900	2,910	1,051,300	2,881.19
1992-05-13	2,800	2,910	2,800	2,890	1,046,800	2,861.39
1992-05-12	2,780	2,820	2,780	2,780	328,800	2,752.48
1992-05-11	2,810	2,830	2,770	2,770	371,100	2,742.57
1992-05-08	2,770	2,840	2,770	2,770	485,400	2,742.57
1992-05-07	2,750	2,850	2,730	2,780	736,100	2,752.48
1992-05-06	2,700	2,750	2,700	2,740	509,900	2,712.87
1992-05-01	2,700	2,730	2,700	2,710	248,000	2,683.17
1992-04-30	2,720	2,730	2,700	2,730	583,600	2,702.97
1992-04-28	2,730	2,730	2,700	2,720	315,100	2,693.07
1992-04-27	2,750	2,750	2,700	2,730	411,300	2,702.97
1992-04-24	2,750	2,760	2,690	2,700	397,600	2,673.27
1992-04-23	2,660	2,730	2,650	2,730	337,600	2,702.97
1992-04-22	2,630	2,670	2,620	2,660	490,100	2,633.66
1992-04-21	2,700	2,710	2,620	2,630	577,200	2,603.96
1992-04-20	2,700	2,730	2,660	2,700	282,400	2,673.27
1992-04-17	2,700	2,710	2,660	2,690	597,400	2,663.37
1992-04-16	2,730	2,800	2,710	2,740	584,800	2,712.87
1992-04-15	2,690	2,720	2,680	2,710	707,400	2,683.17
1992-04-14	2,620	2,690	2,600	2,660	717,200	2,633.66
1992-04-13	2,670	2,710	2,600	2,610	823,700	2,584.16
1992-04-10	2,600	2,650	2,580	2,620	1,330,400	2,594.06
1992-04-09	2,580	2,600	2,550	2,550	1,267,100	2,524.75
1992-04-08	2,660	2,680	2,580	2,620	858,800	2,594.06
1992-04-07	2,790	2,800	2,740	2,740	503,300	2,712.87
1992-04-06	2,820	2,830	2,780	2,780	383,600	2,752.48
1992-04-03	2,780	2,840	2,740	2,780	582,700	2,752.48
1992-04-02	2,770	2,800	2,740	2,760	1,078,100	2,732.67
1992-04-01	2,920	2,920	2,770	2,800	616,700	2,772.28
1992-03-31	2,920	2,960	2,880	2,880	459,400	2,851.49
1992-03-30	2,930	2,930	2,880	2,880	441,100	2,851.49
1992-03-27	2,930	2,970	2,900	2,900	411,000	2,871.29
1992-03-26	2,920	2,960	2,900	2,930	406,800	2,900.99
1992-03-25	2,970	2,970	2,840	2,880	889,800	2,851.49
1992-03-24	2,990	3,000	2,960	2,970	416,000	2,940.59
1992-03-23	3,000	3,020	2,970	2,990	905,300	2,960.40
1992-03-19	2,810	2,980	2,800	2,960	646,000	2,930.69
1992-03-18	2,770	2,790	2,750	2,770	575,400	2,742.57
1992-03-17	2,750	2,790	2,740	2,770	798,500	2,742.57
1992-03-16	2,820	2,830	2,740	2,750	974,200	2,722.77
1992-03-13	2,790	2,850	2,790	2,820	1,217,700	2,792.08
1992-03-12	2,800	2,830	2,780	2,810	876,800	2,782.18
1992-03-11	2,880	2,890	2,800	2,810	993,600	2,782.18
1992-03-10	2,880	2,910	2,880	2,880	550,300	2,851.49
1992-03-09	3,000	3,000	2,900	2,920	620,700	2,891.09
1992-03-06	3,030	3,050	3,010	3,010	352,700	2,980.20
1992-03-05	3,070	3,090	3,030	3,030	409,100	3,000
1992-03-04	3,090	3,110	3,050	3,080	388,800	3,049.50
1992-03-03	3,130	3,140	3,100	3,100	453,400	3,069.31
1992-03-02	3,220	3,220	3,120	3,120	412,400	3,089.11
1992-02-28	3,180	3,220	3,180	3,210	300,500	3,178.22
1992-02-27	3,200	3,210	3,180	3,210	409,600	3,178.22
1992-02-26	3,200	3,230	3,180	3,190	446,000	3,158.42
1992-02-25	3,200	3,200	3,170	3,200	286,800	3,168.32
1992-02-24	3,180	3,200	3,150	3,200	253,300	3,168.32
1992-02-21	3,140	3,230	3,130	3,230	679,400	3,198.02
1992-02-20	3,100	3,150	3,100	3,120	415,600	3,089.11
1992-02-19	3,130	3,150	3,090	3,120	1,062,700	3,089.11
1992-02-18	3,070	3,160	3,060	3,140	935,600	3,108.91
1992-02-17	3,060	3,120	3,050	3,120	1,086,000	3,089.11
1992-02-14	3,170	3,170	3,110	3,110	557,400	3,079.21
1992-02-13	3,180	3,200	3,160	3,170	834,800	3,138.61
1992-02-12	3,170	3,180	3,150	3,180	749,800	3,148.51
1992-02-10	3,200	3,220	3,170	3,180	396,400	3,148.51
1992-02-07	3,230	3,240	3,220	3,230	385,400	3,198.02
1992-02-06	3,240	3,260	3,220	3,230	563,700	3,198.02
1992-02-05	3,240	3,280	3,230	3,240	292,000	3,207.92
1992-02-04	3,230	3,280	3,220	3,270	392,200	3,237.62
1992-02-03	3,250	3,290	3,230	3,270	419,200	3,237.62
1992-01-31	3,170	3,260	3,160	3,250	956,500	3,217.82
1992-01-30	3,130	3,180	3,110	3,170	814,600	3,138.61
1992-01-29	3,150	3,170	3,130	3,130	538,000	3,099.01
1992-01-28	3,150	3,170	3,130	3,140	624,900	3,108.91
1992-01-27	3,200	3,210	3,150	3,150	465,200	3,118.81
1992-01-24	3,250	3,250	3,200	3,200	477,800	3,168.32
1992-01-23	3,280	3,300	3,250	3,270	539,700	3,237.62
1992-01-22	3,230	3,300	3,200	3,250	474,700	3,217.82
1992-01-21	3,270	3,290	3,200	3,230	773,200	3,198.02
1992-01-20	3,340	3,370	3,250	3,270	530,500	3,237.62
1992-01-17	3,350	3,350	3,280	3,320	824,900	3,287.13
1992-01-16	3,430	3,440	3,350	3,360	535,900	3,326.73
1992-01-14	3,470	3,520	3,400	3,400	573,100	3,366.34
1992-01-13	3,470	3,470	3,410	3,470	683,100	3,435.64
1992-01-10	3,520	3,520	3,450	3,480	382,200	3,445.54
1992-01-09	3,550	3,570	3,490	3,520	519,200	3,485.15
1992-01-08	3,630	3,630	3,520	3,550	490,400	3,514.85
1992-01-07	3,700	3,700	3,630	3,630	600,900	3,594.06
1992-01-06	3,650	3,700	3,630	3,700	904,900	3,663.37

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