1. HOME >
  2. 株価時系列 >
  3. 9501 >
  4. 1994年

9501 東京電力ホールディングス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,7802,7802,7602,780261,2002,752.48
1994-12-292,7602,7702,7502,760425,3002,732.67
1994-12-282,7802,7802,7502,770568,4002,742.57
1994-12-272,8102,8102,7602,770665,3002,742.57
1994-12-262,8002,8102,7802,800396,3002,772.28
1994-12-222,7802,8002,7602,800678,8002,772.28
1994-12-212,8002,8002,7502,750690,8002,722.77
1994-12-202,7802,8002,7702,800488,0002,772.28
1994-12-192,8002,8002,7702,780412,1002,752.48
1994-12-162,7802,7902,7702,790351,3002,762.38
1994-12-152,7702,7902,7602,770640,3002,742.57
1994-12-142,7602,7702,7502,770411,7002,742.57
1994-12-132,7602,7702,7402,740283,9002,712.87
1994-12-122,7502,7702,7502,750348,2002,722.77
1994-12-092,8002,8002,7602,7701,100,7002,742.57
1994-12-082,7802,7902,7802,780176,0002,752.48
1994-12-072,8002,8002,7802,790208,8002,762.38
1994-12-062,8102,8202,7902,810317,6002,782.18
1994-12-052,8102,8202,8002,820397,5002,792.08
1994-12-022,8202,8202,7802,780425,3002,752.48
1994-12-012,8102,8102,7802,780482,2002,752.48
1994-11-302,8002,8202,7902,800715,2002,772.28
1994-11-292,7702,8002,7602,800331,5002,772.28
1994-11-282,7702,7802,7602,770361,5002,742.57
1994-11-252,7902,7902,7602,760442,7002,732.67
1994-11-242,7802,7902,7702,780723,8002,752.48
1994-11-222,8002,8202,7802,800706,6002,772.28
1994-11-212,8202,8202,8002,800337,0002,772.28
1994-11-182,8102,8202,8002,800291,9002,772.28
1994-11-172,8002,8102,7902,800239,9002,772.28
1994-11-162,8002,8202,7802,780332,0002,752.48
1994-11-152,8102,8302,8002,820250,4002,792.08
1994-11-142,7802,8202,7802,800380,7002,772.28
1994-11-112,7902,8102,7802,780765,1002,752.48
1994-11-102,8002,8002,7802,790399,8002,762.38
1994-11-092,8002,8102,7802,800373,5002,772.28
1994-11-082,8002,8202,7902,810413,5002,782.18
1994-11-072,8002,8002,7802,800281,1002,772.28
1994-11-042,8102,8202,8002,810230,9002,782.18
1994-11-022,8102,8202,8002,800353,1002,772.28
1994-11-012,8302,8302,8102,810281,2002,782.18
1994-10-312,8202,8402,8102,840313,2002,811.88
1994-10-282,8102,8202,8002,810211,7002,782.18
1994-10-272,8102,8202,8002,800255,7002,772.28
1994-10-262,8202,8202,8002,820339,3002,792.08
1994-10-252,8202,8302,8102,830283,3002,801.98
1994-10-242,8302,8402,8202,830202,0002,801.98
1994-10-212,8402,8402,8202,830463,9002,801.98
1994-10-202,8502,8502,8202,830557,5002,801.98
1994-10-192,8302,8502,8202,820200,0002,792.08
1994-10-182,8502,8502,8302,830307,3002,801.98
1994-10-172,8402,8502,8302,840240,6002,811.88
1994-10-142,8502,8702,8302,830624,3002,801.98
1994-10-132,8402,8702,8302,850520,7002,821.78
1994-10-122,8202,8402,8102,830750,3002,801.98
1994-10-112,8702,8802,8202,840704,1002,811.88
1994-10-072,8902,9002,8502,850528,5002,821.78
1994-10-062,9202,9202,9002,900388,5002,871.29
1994-10-052,9202,9302,9102,920321,8002,891.09
1994-10-042,9402,9402,9102,930399,2002,900.99
1994-10-032,9202,9302,9002,920379,6002,891.09
1994-09-302,9302,9402,9002,920445,1002,891.09
1994-09-292,9102,9202,9002,900480,8002,871.29
1994-09-282,9302,9402,9102,920486,3002,891.09
1994-09-272,9502,9602,9202,920382,3002,891.09
1994-09-262,9902,9902,9502,950547,0002,920.79
1994-09-222,9602,9702,9502,950867,2002,920.79
1994-09-212,9402,9702,9402,960524,0002,930.69
1994-09-202,9602,9702,9402,950691,3002,920.79
1994-09-192,9602,9702,9302,940601,8002,910.89
1994-09-162,9702,9802,9502,970587,9002,940.59
1994-09-142,9802,9902,9502,960690,9002,930.69
1994-09-132,9502,9902,9502,980701,9002,950.50
1994-09-122,9602,9702,9502,950408,1002,920.79
1994-09-092,9903,0002,9502,9601,289,2002,930.69
1994-09-082,9903,0002,9802,980526,6002,950.50
1994-09-072,9802,9902,9802,980346,2002,950.50
1994-09-062,9903,0002,9802,990344,9002,960.40
1994-09-053,0303,0302,9902,990395,8002,960.40
1994-09-023,0103,0303,0003,030730,4003,000
1994-09-013,0103,0103,0003,000502,7002,970.30
1994-08-313,0203,0303,0003,010436,1002,980.20
1994-08-303,0303,0503,0203,030298,2003,000
1994-08-293,0503,0503,0303,030406,3003,000
1994-08-263,0403,0503,0303,030299,0003,000
1994-08-253,0803,0903,0403,040288,4003,009.90
1994-08-243,0303,0703,0203,070716,4003,039.60
1994-08-233,0303,0403,0203,040469,5003,009.90
1994-08-223,0503,0503,0203,020463,7002,990.10
1994-08-193,0003,0303,0003,010467,7002,980.20
1994-08-183,0503,0603,0103,010577,5002,980.20
1994-08-173,0403,0503,0303,050431,5003,019.80
1994-08-163,0203,0603,0203,030294,9003,000
1994-08-153,0203,0403,0103,020246,1002,990.10
1994-08-123,0403,0603,0103,030337,2003,000
1994-08-113,0503,1003,0303,080507,0003,049.50
1994-08-103,0503,0503,0303,050312,9003,019.80
1994-08-093,0403,0703,0103,070754,7003,039.60
1994-08-082,9903,0102,9803,000419,4002,970.30
1994-08-052,9903,0102,9803,000454,1002,970.30
1994-08-043,0003,0102,9903,010515,8002,980.20
1994-08-033,0003,0202,9903,000524,8002,970.30
1994-08-022,9903,0202,9903,000704,9002,970.30
1994-08-013,0103,0102,9702,970954,5002,940.59
1994-07-293,0203,0303,0003,030617,2003,000
1994-07-282,9903,0202,9803,010726,5002,980.20
1994-07-273,0203,0302,9902,990743,0002,960.40
1994-07-262,9903,0102,9803,010596,7002,980.20
1994-07-252,9903,0002,9702,970842,6002,940.59
1994-07-223,0003,0203,0003,000675,7002,970.30
1994-07-213,0103,0102,9803,000946,2002,970.30
1994-07-203,0803,0803,0303,030819,6003,000
1994-07-193,0903,1003,0603,060498,0003,029.70
1994-07-183,1003,1003,0703,070363,0003,039.60
1994-07-153,0903,1003,0803,080552,8003,049.50
1994-07-143,1003,1103,0803,080551,0003,049.50
1994-07-133,0903,1003,0803,080488,8003,049.50
1994-07-123,0903,1103,0703,080458,9003,049.50
1994-07-113,0703,0803,0603,060420,6003,029.70
1994-07-083,0903,1103,0703,080490,2003,049.50
1994-07-073,1203,1303,1003,100469,1003,069.31
1994-07-063,1703,1803,1203,120462,3003,089.11
1994-07-053,1903,2003,1703,180508,3003,148.51
1994-07-043,2103,2103,1703,180342,2003,148.51
1994-07-013,2003,2003,1603,170469,1003,138.61
1994-06-303,1203,2003,1203,200862,3003,168.32
1994-06-293,1203,1603,1003,150457,7003,118.81
1994-06-283,1203,1803,1203,170607,1003,138.61
1994-06-273,0903,1603,0903,130546,9003,099.01
1994-06-243,1303,1303,1003,100585,4003,069.31
1994-06-233,1603,1603,1203,140706,8003,108.91
1994-06-223,0703,1403,0403,0901,047,4003,059.41
1994-06-213,1103,1303,0903,090908,3003,059.41
1994-06-203,1903,2103,1603,160785,8003,128.71
1994-06-173,2003,2003,1803,180342,1003,148.51
1994-06-163,1803,2003,1803,190275,0003,158.42
1994-06-153,2003,2103,1803,200426,5003,168.32
1994-06-143,2003,2103,1803,190424,6003,158.42
1994-06-133,2003,2203,1903,210373,7003,178.22
1994-06-103,1803,2403,1803,1901,944,3003,158.42
1994-06-093,2403,2403,2003,200956,4003,168.32
1994-06-083,2303,2503,2203,220900,0003,188.12
1994-06-073,2003,2203,1903,200367,4003,168.32
1994-06-063,2603,2603,1903,210305,0003,178.22
1994-06-033,2403,2703,2303,260449,2003,227.72
1994-06-023,3403,3503,2703,3201,516,6003,287.13
1994-06-013,2503,3303,2303,3302,373,3003,297.03
1994-05-313,2003,2403,1903,2301,085,5003,198.02
1994-05-303,2303,2303,1903,200617,7003,168.32
1994-05-273,2003,2303,1803,230496,9003,198.02
1994-05-263,2503,2503,2003,200522,2003,168.32
1994-05-253,2903,3003,2403,250927,0003,217.82
1994-05-243,2803,3103,2703,290728,5003,257.43
1994-05-233,2803,3103,2703,270686,9003,237.62
1994-05-203,2803,3003,2703,290570,8003,257.43
1994-05-193,2203,2703,2103,270363,2003,237.62
1994-05-183,2503,2503,2203,250290,6003,217.82
1994-05-173,2203,2403,2003,220209,5003,188.12
1994-05-163,2503,2603,2103,220220,3003,188.12
1994-05-133,2703,2703,2403,240627,5003,207.92
1994-05-123,2203,2703,2203,270401,7003,237.62
1994-05-113,2603,2703,2403,240491,5003,207.92
1994-05-103,2303,2603,2303,260320,9003,227.72
1994-05-093,2503,2603,2203,260344,2003,227.72
1994-05-063,2303,2603,2103,250517,1003,217.82
1994-05-023,2003,2103,1803,180231,8003,148.51
1994-04-283,2103,2303,1903,230611,4003,198.02
1994-04-273,1903,2203,1903,210335,2003,178.22
1994-04-263,2103,2303,1903,190431,3003,158.42
1994-04-253,2103,2503,1903,250604,3003,217.82
1994-04-223,2203,2503,1903,250843,5003,217.82
1994-04-213,1903,1903,1603,170574,5003,138.61
1994-04-203,2403,2503,1703,190593,2003,158.42
1994-04-193,2103,2403,2003,230549,7003,198.02
1994-04-183,2403,2803,2203,2601,007,6003,227.72
1994-04-153,2003,2303,1903,220746,2003,188.12
1994-04-143,1603,2003,1603,200836,2003,168.32
1994-04-133,1603,1803,1503,160871,2003,128.71
1994-04-123,2103,2103,1503,150730,7003,118.81
1994-04-113,2103,2203,1903,210228,2003,178.22
1994-04-083,1903,2303,1803,230708,7003,198.02
1994-04-073,2103,2203,1803,220494,4003,188.12
1994-04-063,2803,3103,2303,230790,9003,198.02
1994-04-053,2303,2703,2103,260682,3003,227.72
1994-04-043,2003,2003,1603,180637,3003,148.51
1994-04-013,2403,2403,1803,190618,6003,158.42
1994-03-313,2103,2303,1603,160569,9003,128.71
1994-03-303,1503,2403,1303,200656,7003,168.32
1994-03-293,2503,2803,2003,200721,2003,168.32
1994-03-283,2103,2803,2003,240475,8003,207.92
1994-03-253,2203,2303,2003,2101,097,8003,178.22
1994-03-243,2603,2903,2303,240961,0003,207.92
1994-03-233,3303,3303,2403,2601,010,5003,227.72
1994-03-223,3603,3603,2803,2901,228,5003,257.43
1994-03-183,4003,4103,3603,370985,8003,336.63
1994-03-173,4003,4403,3703,3702,378,8003,336.63
1994-03-163,3603,3903,3503,370811,8003,336.63
1994-03-153,3803,3803,3403,350554,1003,316.83
1994-03-143,3403,3703,3403,350629,8003,316.83
1994-03-113,3403,3603,3303,3401,077,8003,306.93
1994-03-103,3403,3703,3303,330559,2003,297.03
1994-03-093,3503,3603,3303,330408,4003,297.03
1994-03-083,3803,4003,3603,370655,4003,336.63
1994-03-073,4103,4203,3503,350522,2003,316.83
1994-03-043,4003,4303,3803,420661,9003,386.14
1994-03-033,4503,4503,3703,400665,8003,366.34
1994-03-023,4603,4703,4003,430817,6003,396.04
1994-03-013,4803,4903,4603,490883,0003,455.45
1994-02-283,4203,4703,4203,470838,7003,435.64
1994-02-253,3903,4103,3803,400669,9003,366.34
1994-02-243,4103,4403,3903,4301,005,8003,396.04
1994-02-233,4403,4503,3803,400831,2003,366.34
1994-02-223,4203,4203,3803,410854,0003,376.24
1994-02-213,4003,4003,3503,370296,3003,336.63
1994-02-183,4003,4003,3603,390588,6003,356.44
1994-02-173,3203,3803,3203,360588,9003,326.73
1994-02-163,3403,3803,3303,340512,0003,306.93
1994-02-153,3203,3403,2803,3201,014,8003,287.13
1994-02-143,3603,3903,3503,370496,5003,336.63
1994-02-103,4203,4303,3703,400654,2003,366.34
1994-02-093,4603,4903,3703,420942,9003,386.14
1994-02-083,5203,5203,4503,4501,048,4003,415.84
1994-02-073,5103,5103,4403,460668,1003,425.74
1994-02-043,4803,5103,4303,4901,118,2003,455.45
1994-02-033,6003,6203,4303,5101,578,7003,475.25
1994-02-023,5803,6103,5603,6002,633,8003,564.36
1994-02-013,5103,6403,4803,6206,457,2003,584.16
1994-01-313,4103,4603,3603,4602,682,7003,425.74
1994-01-283,2403,2503,2003,220465,3003,188.12
1994-01-273,2703,3003,2403,250862,1003,217.82
1994-01-263,1503,2903,1303,270811,7003,237.62
1994-01-253,1703,1903,1203,160661,4003,128.71
1994-01-243,1803,2003,1203,150962,7003,118.81
1994-01-213,3103,3503,2903,3501,004,1003,316.83
1994-01-203,3203,3603,2803,2801,517,9003,247.52
1994-01-193,2003,3103,1903,3101,000,2003,277.23
1994-01-183,2603,2803,2003,200549,1003,168.32
1994-01-173,2503,3003,2303,260982,7003,227.72
1994-01-143,1903,2703,1303,2701,502,6003,237.62
1994-01-133,1803,2003,1503,170581,0003,138.61
1994-01-123,1603,1903,1303,180709,1003,148.51
1994-01-113,2003,2103,1503,160626,1003,128.71
1994-01-103,1803,2203,1603,160981,2003,128.71
1994-01-073,1303,1603,0903,160390,8003,128.71
1994-01-063,1803,2003,1403,180422,9003,148.51
1994-01-053,1303,1803,1203,150429,5003,118.81
1994-01-043,0803,1003,0503,100305,5003,069.31

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