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
1994-12-30	2,780	2,780	2,760	2,780	261,200	2,752.48
1994-12-29	2,760	2,770	2,750	2,760	425,300	2,732.67
1994-12-28	2,780	2,780	2,750	2,770	568,400	2,742.57
1994-12-27	2,810	2,810	2,760	2,770	665,300	2,742.57
1994-12-26	2,800	2,810	2,780	2,800	396,300	2,772.28
1994-12-22	2,780	2,800	2,760	2,800	678,800	2,772.28
1994-12-21	2,800	2,800	2,750	2,750	690,800	2,722.77
1994-12-20	2,780	2,800	2,770	2,800	488,000	2,772.28
1994-12-19	2,800	2,800	2,770	2,780	412,100	2,752.48
1994-12-16	2,780	2,790	2,770	2,790	351,300	2,762.38
1994-12-15	2,770	2,790	2,760	2,770	640,300	2,742.57
1994-12-14	2,760	2,770	2,750	2,770	411,700	2,742.57
1994-12-13	2,760	2,770	2,740	2,740	283,900	2,712.87
1994-12-12	2,750	2,770	2,750	2,750	348,200	2,722.77
1994-12-09	2,800	2,800	2,760	2,770	1,100,700	2,742.57
1994-12-08	2,780	2,790	2,780	2,780	176,000	2,752.48
1994-12-07	2,800	2,800	2,780	2,790	208,800	2,762.38
1994-12-06	2,810	2,820	2,790	2,810	317,600	2,782.18
1994-12-05	2,810	2,820	2,800	2,820	397,500	2,792.08
1994-12-02	2,820	2,820	2,780	2,780	425,300	2,752.48
1994-12-01	2,810	2,810	2,780	2,780	482,200	2,752.48
1994-11-30	2,800	2,820	2,790	2,800	715,200	2,772.28
1994-11-29	2,770	2,800	2,760	2,800	331,500	2,772.28
1994-11-28	2,770	2,780	2,760	2,770	361,500	2,742.57
1994-11-25	2,790	2,790	2,760	2,760	442,700	2,732.67
1994-11-24	2,780	2,790	2,770	2,780	723,800	2,752.48
1994-11-22	2,800	2,820	2,780	2,800	706,600	2,772.28
1994-11-21	2,820	2,820	2,800	2,800	337,000	2,772.28
1994-11-18	2,810	2,820	2,800	2,800	291,900	2,772.28
1994-11-17	2,800	2,810	2,790	2,800	239,900	2,772.28
1994-11-16	2,800	2,820	2,780	2,780	332,000	2,752.48
1994-11-15	2,810	2,830	2,800	2,820	250,400	2,792.08
1994-11-14	2,780	2,820	2,780	2,800	380,700	2,772.28
1994-11-11	2,790	2,810	2,780	2,780	765,100	2,752.48
1994-11-10	2,800	2,800	2,780	2,790	399,800	2,762.38
1994-11-09	2,800	2,810	2,780	2,800	373,500	2,772.28
1994-11-08	2,800	2,820	2,790	2,810	413,500	2,782.18
1994-11-07	2,800	2,800	2,780	2,800	281,100	2,772.28
1994-11-04	2,810	2,820	2,800	2,810	230,900	2,782.18
1994-11-02	2,810	2,820	2,800	2,800	353,100	2,772.28
1994-11-01	2,830	2,830	2,810	2,810	281,200	2,782.18
1994-10-31	2,820	2,840	2,810	2,840	313,200	2,811.88
1994-10-28	2,810	2,820	2,800	2,810	211,700	2,782.18
1994-10-27	2,810	2,820	2,800	2,800	255,700	2,772.28
1994-10-26	2,820	2,820	2,800	2,820	339,300	2,792.08
1994-10-25	2,820	2,830	2,810	2,830	283,300	2,801.98
1994-10-24	2,830	2,840	2,820	2,830	202,000	2,801.98
1994-10-21	2,840	2,840	2,820	2,830	463,900	2,801.98
1994-10-20	2,850	2,850	2,820	2,830	557,500	2,801.98
1994-10-19	2,830	2,850	2,820	2,820	200,000	2,792.08
1994-10-18	2,850	2,850	2,830	2,830	307,300	2,801.98
1994-10-17	2,840	2,850	2,830	2,840	240,600	2,811.88
1994-10-14	2,850	2,870	2,830	2,830	624,300	2,801.98
1994-10-13	2,840	2,870	2,830	2,850	520,700	2,821.78
1994-10-12	2,820	2,840	2,810	2,830	750,300	2,801.98
1994-10-11	2,870	2,880	2,820	2,840	704,100	2,811.88
1994-10-07	2,890	2,900	2,850	2,850	528,500	2,821.78
1994-10-06	2,920	2,920	2,900	2,900	388,500	2,871.29
1994-10-05	2,920	2,930	2,910	2,920	321,800	2,891.09
1994-10-04	2,940	2,940	2,910	2,930	399,200	2,900.99
1994-10-03	2,920	2,930	2,900	2,920	379,600	2,891.09
1994-09-30	2,930	2,940	2,900	2,920	445,100	2,891.09
1994-09-29	2,910	2,920	2,900	2,900	480,800	2,871.29
1994-09-28	2,930	2,940	2,910	2,920	486,300	2,891.09
1994-09-27	2,950	2,960	2,920	2,920	382,300	2,891.09
1994-09-26	2,990	2,990	2,950	2,950	547,000	2,920.79
1994-09-22	2,960	2,970	2,950	2,950	867,200	2,920.79
1994-09-21	2,940	2,970	2,940	2,960	524,000	2,930.69
1994-09-20	2,960	2,970	2,940	2,950	691,300	2,920.79
1994-09-19	2,960	2,970	2,930	2,940	601,800	2,910.89
1994-09-16	2,970	2,980	2,950	2,970	587,900	2,940.59
1994-09-14	2,980	2,990	2,950	2,960	690,900	2,930.69
1994-09-13	2,950	2,990	2,950	2,980	701,900	2,950.50
1994-09-12	2,960	2,970	2,950	2,950	408,100	2,920.79
1994-09-09	2,990	3,000	2,950	2,960	1,289,200	2,930.69
1994-09-08	2,990	3,000	2,980	2,980	526,600	2,950.50
1994-09-07	2,980	2,990	2,980	2,980	346,200	2,950.50
1994-09-06	2,990	3,000	2,980	2,990	344,900	2,960.40
1994-09-05	3,030	3,030	2,990	2,990	395,800	2,960.40
1994-09-02	3,010	3,030	3,000	3,030	730,400	3,000
1994-09-01	3,010	3,010	3,000	3,000	502,700	2,970.30
1994-08-31	3,020	3,030	3,000	3,010	436,100	2,980.20
1994-08-30	3,030	3,050	3,020	3,030	298,200	3,000
1994-08-29	3,050	3,050	3,030	3,030	406,300	3,000
1994-08-26	3,040	3,050	3,030	3,030	299,000	3,000
1994-08-25	3,080	3,090	3,040	3,040	288,400	3,009.90
1994-08-24	3,030	3,070	3,020	3,070	716,400	3,039.60
1994-08-23	3,030	3,040	3,020	3,040	469,500	3,009.90
1994-08-22	3,050	3,050	3,020	3,020	463,700	2,990.10
1994-08-19	3,000	3,030	3,000	3,010	467,700	2,980.20
1994-08-18	3,050	3,060	3,010	3,010	577,500	2,980.20
1994-08-17	3,040	3,050	3,030	3,050	431,500	3,019.80
1994-08-16	3,020	3,060	3,020	3,030	294,900	3,000
1994-08-15	3,020	3,040	3,010	3,020	246,100	2,990.10
1994-08-12	3,040	3,060	3,010	3,030	337,200	3,000
1994-08-11	3,050	3,100	3,030	3,080	507,000	3,049.50
1994-08-10	3,050	3,050	3,030	3,050	312,900	3,019.80
1994-08-09	3,040	3,070	3,010	3,070	754,700	3,039.60
1994-08-08	2,990	3,010	2,980	3,000	419,400	2,970.30
1994-08-05	2,990	3,010	2,980	3,000	454,100	2,970.30
1994-08-04	3,000	3,010	2,990	3,010	515,800	2,980.20
1994-08-03	3,000	3,020	2,990	3,000	524,800	2,970.30
1994-08-02	2,990	3,020	2,990	3,000	704,900	2,970.30
1994-08-01	3,010	3,010	2,970	2,970	954,500	2,940.59
1994-07-29	3,020	3,030	3,000	3,030	617,200	3,000
1994-07-28	2,990	3,020	2,980	3,010	726,500	2,980.20
1994-07-27	3,020	3,030	2,990	2,990	743,000	2,960.40
1994-07-26	2,990	3,010	2,980	3,010	596,700	2,980.20
1994-07-25	2,990	3,000	2,970	2,970	842,600	2,940.59
1994-07-22	3,000	3,020	3,000	3,000	675,700	2,970.30
1994-07-21	3,010	3,010	2,980	3,000	946,200	2,970.30
1994-07-20	3,080	3,080	3,030	3,030	819,600	3,000
1994-07-19	3,090	3,100	3,060	3,060	498,000	3,029.70
1994-07-18	3,100	3,100	3,070	3,070	363,000	3,039.60
1994-07-15	3,090	3,100	3,080	3,080	552,800	3,049.50
1994-07-14	3,100	3,110	3,080	3,080	551,000	3,049.50
1994-07-13	3,090	3,100	3,080	3,080	488,800	3,049.50
1994-07-12	3,090	3,110	3,070	3,080	458,900	3,049.50
1994-07-11	3,070	3,080	3,060	3,060	420,600	3,029.70
1994-07-08	3,090	3,110	3,070	3,080	490,200	3,049.50
1994-07-07	3,120	3,130	3,100	3,100	469,100	3,069.31
1994-07-06	3,170	3,180	3,120	3,120	462,300	3,089.11
1994-07-05	3,190	3,200	3,170	3,180	508,300	3,148.51
1994-07-04	3,210	3,210	3,170	3,180	342,200	3,148.51
1994-07-01	3,200	3,200	3,160	3,170	469,100	3,138.61
1994-06-30	3,120	3,200	3,120	3,200	862,300	3,168.32
1994-06-29	3,120	3,160	3,100	3,150	457,700	3,118.81
1994-06-28	3,120	3,180	3,120	3,170	607,100	3,138.61
1994-06-27	3,090	3,160	3,090	3,130	546,900	3,099.01
1994-06-24	3,130	3,130	3,100	3,100	585,400	3,069.31
1994-06-23	3,160	3,160	3,120	3,140	706,800	3,108.91
1994-06-22	3,070	3,140	3,040	3,090	1,047,400	3,059.41
1994-06-21	3,110	3,130	3,090	3,090	908,300	3,059.41
1994-06-20	3,190	3,210	3,160	3,160	785,800	3,128.71
1994-06-17	3,200	3,200	3,180	3,180	342,100	3,148.51
1994-06-16	3,180	3,200	3,180	3,190	275,000	3,158.42
1994-06-15	3,200	3,210	3,180	3,200	426,500	3,168.32
1994-06-14	3,200	3,210	3,180	3,190	424,600	3,158.42
1994-06-13	3,200	3,220	3,190	3,210	373,700	3,178.22
1994-06-10	3,180	3,240	3,180	3,190	1,944,300	3,158.42
1994-06-09	3,240	3,240	3,200	3,200	956,400	3,168.32
1994-06-08	3,230	3,250	3,220	3,220	900,000	3,188.12
1994-06-07	3,200	3,220	3,190	3,200	367,400	3,168.32
1994-06-06	3,260	3,260	3,190	3,210	305,000	3,178.22
1994-06-03	3,240	3,270	3,230	3,260	449,200	3,227.72
1994-06-02	3,340	3,350	3,270	3,320	1,516,600	3,287.13
1994-06-01	3,250	3,330	3,230	3,330	2,373,300	3,297.03
1994-05-31	3,200	3,240	3,190	3,230	1,085,500	3,198.02
1994-05-30	3,230	3,230	3,190	3,200	617,700	3,168.32
1994-05-27	3,200	3,230	3,180	3,230	496,900	3,198.02
1994-05-26	3,250	3,250	3,200	3,200	522,200	3,168.32
1994-05-25	3,290	3,300	3,240	3,250	927,000	3,217.82
1994-05-24	3,280	3,310	3,270	3,290	728,500	3,257.43
1994-05-23	3,280	3,310	3,270	3,270	686,900	3,237.62
1994-05-20	3,280	3,300	3,270	3,290	570,800	3,257.43
1994-05-19	3,220	3,270	3,210	3,270	363,200	3,237.62
1994-05-18	3,250	3,250	3,220	3,250	290,600	3,217.82
1994-05-17	3,220	3,240	3,200	3,220	209,500	3,188.12
1994-05-16	3,250	3,260	3,210	3,220	220,300	3,188.12
1994-05-13	3,270	3,270	3,240	3,240	627,500	3,207.92
1994-05-12	3,220	3,270	3,220	3,270	401,700	3,237.62
1994-05-11	3,260	3,270	3,240	3,240	491,500	3,207.92
1994-05-10	3,230	3,260	3,230	3,260	320,900	3,227.72
1994-05-09	3,250	3,260	3,220	3,260	344,200	3,227.72
1994-05-06	3,230	3,260	3,210	3,250	517,100	3,217.82
1994-05-02	3,200	3,210	3,180	3,180	231,800	3,148.51
1994-04-28	3,210	3,230	3,190	3,230	611,400	3,198.02
1994-04-27	3,190	3,220	3,190	3,210	335,200	3,178.22
1994-04-26	3,210	3,230	3,190	3,190	431,300	3,158.42
1994-04-25	3,210	3,250	3,190	3,250	604,300	3,217.82
1994-04-22	3,220	3,250	3,190	3,250	843,500	3,217.82
1994-04-21	3,190	3,190	3,160	3,170	574,500	3,138.61
1994-04-20	3,240	3,250	3,170	3,190	593,200	3,158.42
1994-04-19	3,210	3,240	3,200	3,230	549,700	3,198.02
1994-04-18	3,240	3,280	3,220	3,260	1,007,600	3,227.72
1994-04-15	3,200	3,230	3,190	3,220	746,200	3,188.12
1994-04-14	3,160	3,200	3,160	3,200	836,200	3,168.32
1994-04-13	3,160	3,180	3,150	3,160	871,200	3,128.71
1994-04-12	3,210	3,210	3,150	3,150	730,700	3,118.81
1994-04-11	3,210	3,220	3,190	3,210	228,200	3,178.22
1994-04-08	3,190	3,230	3,180	3,230	708,700	3,198.02
1994-04-07	3,210	3,220	3,180	3,220	494,400	3,188.12
1994-04-06	3,280	3,310	3,230	3,230	790,900	3,198.02
1994-04-05	3,230	3,270	3,210	3,260	682,300	3,227.72
1994-04-04	3,200	3,200	3,160	3,180	637,300	3,148.51
1994-04-01	3,240	3,240	3,180	3,190	618,600	3,158.42
1994-03-31	3,210	3,230	3,160	3,160	569,900	3,128.71
1994-03-30	3,150	3,240	3,130	3,200	656,700	3,168.32
1994-03-29	3,250	3,280	3,200	3,200	721,200	3,168.32
1994-03-28	3,210	3,280	3,200	3,240	475,800	3,207.92
1994-03-25	3,220	3,230	3,200	3,210	1,097,800	3,178.22
1994-03-24	3,260	3,290	3,230	3,240	961,000	3,207.92
1994-03-23	3,330	3,330	3,240	3,260	1,010,500	3,227.72
1994-03-22	3,360	3,360	3,280	3,290	1,228,500	3,257.43
1994-03-18	3,400	3,410	3,360	3,370	985,800	3,336.63
1994-03-17	3,400	3,440	3,370	3,370	2,378,800	3,336.63
1994-03-16	3,360	3,390	3,350	3,370	811,800	3,336.63
1994-03-15	3,380	3,380	3,340	3,350	554,100	3,316.83
1994-03-14	3,340	3,370	3,340	3,350	629,800	3,316.83
1994-03-11	3,340	3,360	3,330	3,340	1,077,800	3,306.93
1994-03-10	3,340	3,370	3,330	3,330	559,200	3,297.03
1994-03-09	3,350	3,360	3,330	3,330	408,400	3,297.03
1994-03-08	3,380	3,400	3,360	3,370	655,400	3,336.63
1994-03-07	3,410	3,420	3,350	3,350	522,200	3,316.83
1994-03-04	3,400	3,430	3,380	3,420	661,900	3,386.14
1994-03-03	3,450	3,450	3,370	3,400	665,800	3,366.34
1994-03-02	3,460	3,470	3,400	3,430	817,600	3,396.04
1994-03-01	3,480	3,490	3,460	3,490	883,000	3,455.45
1994-02-28	3,420	3,470	3,420	3,470	838,700	3,435.64
1994-02-25	3,390	3,410	3,380	3,400	669,900	3,366.34
1994-02-24	3,410	3,440	3,390	3,430	1,005,800	3,396.04
1994-02-23	3,440	3,450	3,380	3,400	831,200	3,366.34
1994-02-22	3,420	3,420	3,380	3,410	854,000	3,376.24
1994-02-21	3,400	3,400	3,350	3,370	296,300	3,336.63
1994-02-18	3,400	3,400	3,360	3,390	588,600	3,356.44
1994-02-17	3,320	3,380	3,320	3,360	588,900	3,326.73
1994-02-16	3,340	3,380	3,330	3,340	512,000	3,306.93
1994-02-15	3,320	3,340	3,280	3,320	1,014,800	3,287.13
1994-02-14	3,360	3,390	3,350	3,370	496,500	3,336.63
1994-02-10	3,420	3,430	3,370	3,400	654,200	3,366.34
1994-02-09	3,460	3,490	3,370	3,420	942,900	3,386.14
1994-02-08	3,520	3,520	3,450	3,450	1,048,400	3,415.84
1994-02-07	3,510	3,510	3,440	3,460	668,100	3,425.74
1994-02-04	3,480	3,510	3,430	3,490	1,118,200	3,455.45
1994-02-03	3,600	3,620	3,430	3,510	1,578,700	3,475.25
1994-02-02	3,580	3,610	3,560	3,600	2,633,800	3,564.36
1994-02-01	3,510	3,640	3,480	3,620	6,457,200	3,584.16
1994-01-31	3,410	3,460	3,360	3,460	2,682,700	3,425.74
1994-01-28	3,240	3,250	3,200	3,220	465,300	3,188.12
1994-01-27	3,270	3,300	3,240	3,250	862,100	3,217.82
1994-01-26	3,150	3,290	3,130	3,270	811,700	3,237.62
1994-01-25	3,170	3,190	3,120	3,160	661,400	3,128.71
1994-01-24	3,180	3,200	3,120	3,150	962,700	3,118.81
1994-01-21	3,310	3,350	3,290	3,350	1,004,100	3,316.83
1994-01-20	3,320	3,360	3,280	3,280	1,517,900	3,247.52
1994-01-19	3,200	3,310	3,190	3,310	1,000,200	3,277.23
1994-01-18	3,260	3,280	3,200	3,200	549,100	3,168.32
1994-01-17	3,250	3,300	3,230	3,260	982,700	3,227.72
1994-01-14	3,190	3,270	3,130	3,270	1,502,600	3,237.62
1994-01-13	3,180	3,200	3,150	3,170	581,000	3,138.61
1994-01-12	3,160	3,190	3,130	3,180	709,100	3,148.51
1994-01-11	3,200	3,210	3,150	3,160	626,100	3,128.71
1994-01-10	3,180	3,220	3,160	3,160	981,200	3,128.71
1994-01-07	3,130	3,160	3,090	3,160	390,800	3,128.71
1994-01-06	3,180	3,200	3,140	3,180	422,900	3,148.51
1994-01-05	3,130	3,180	3,120	3,150	429,500	3,118.81
1994-01-04	3,080	3,100	3,050	3,100	305,500	3,069.31

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