9501 東京電力ホールディングス(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,730	2,760	2,720	2,760	591,600	2,760
1995-12-28	2,730	2,740	2,720	2,720	340,400	2,720
1995-12-27	2,750	2,750	2,720	2,730	554,200	2,730
1995-12-26	2,720	2,730	2,710	2,730	395,800	2,730
1995-12-25	2,730	2,730	2,710	2,720	545,500	2,720
1995-12-22	2,730	2,750	2,720	2,730	1,407,700	2,730
1995-12-21	2,670	2,710	2,660	2,710	2,214,100	2,710
1995-12-20	2,650	2,670	2,640	2,660	1,514,000	2,660
1995-12-19	2,650	2,660	2,640	2,650	1,508,900	2,650
1995-12-18	2,650	2,650	2,640	2,650	646,200	2,650
1995-12-15	2,650	2,650	2,630	2,650	727,800	2,650
1995-12-14	2,640	2,650	2,630	2,650	915,600	2,650
1995-12-13	2,650	2,650	2,640	2,640	528,400	2,640
1995-12-12	2,640	2,660	2,640	2,650	619,100	2,650
1995-12-11	2,650	2,660	2,650	2,650	494,100	2,650
1995-12-08	2,620	2,660	2,620	2,650	2,173,200	2,650
1995-12-07	2,660	2,660	2,640	2,660	792,700	2,660
1995-12-06	2,670	2,690	2,650	2,660	886,400	2,660
1995-12-05	2,690	2,700	2,680	2,690	770,000	2,690
1995-12-04	2,670	2,700	2,670	2,700	923,100	2,700
1995-12-01	2,650	2,670	2,640	2,670	1,840,700	2,670
1995-11-30	2,620	2,640	2,620	2,640	759,300	2,640
1995-11-29	2,640	2,650	2,620	2,620	478,700	2,620
1995-11-28	2,650	2,650	2,630	2,650	577,800	2,650
1995-11-27	2,650	2,670	2,640	2,650	865,900	2,650
1995-11-24	2,630	2,640	2,610	2,620	683,600	2,620
1995-11-22	2,630	2,640	2,620	2,620	466,500	2,620
1995-11-21	2,640	2,650	2,620	2,630	559,200	2,630
1995-11-20	2,620	2,640	2,620	2,640	613,200	2,640
1995-11-17	2,610	2,640	2,610	2,630	492,600	2,630
1995-11-16	2,610	2,630	2,600	2,610	557,200	2,610
1995-11-15	2,610	2,620	2,600	2,610	532,900	2,610
1995-11-14	2,620	2,630	2,610	2,610	210,000	2,610
1995-11-13	2,620	2,630	2,600	2,610	406,300	2,610
1995-11-10	2,640	2,640	2,620	2,640	523,800	2,640
1995-11-09	2,660	2,660	2,640	2,640	431,100	2,640
1995-11-08	2,660	2,670	2,650	2,660	344,600	2,660
1995-11-07	2,660	2,670	2,660	2,670	310,100	2,670
1995-11-06	2,670	2,680	2,660	2,660	655,000	2,660
1995-11-02	2,670	2,680	2,660	2,680	524,300	2,680
1995-11-01	2,680	2,680	2,660	2,660	449,000	2,660
1995-10-31	2,680	2,680	2,660	2,680	642,400	2,680
1995-10-30	2,660	2,680	2,660	2,660	523,200	2,660
1995-10-27	2,670	2,700	2,670	2,670	961,500	2,670
1995-10-26	2,690	2,690	2,670	2,680	468,200	2,680
1995-10-25	2,700	2,700	2,680	2,700	426,900	2,700
1995-10-24	2,710	2,710	2,690	2,700	313,700	2,700
1995-10-23	2,710	2,710	2,690	2,710	319,100	2,710
1995-10-20	2,720	2,730	2,710	2,720	520,700	2,720
1995-10-19	2,710	2,730	2,700	2,720	655,000	2,720
1995-10-18	2,690	2,700	2,690	2,700	332,900	2,700
1995-10-17	2,680	2,700	2,670	2,700	971,900	2,700
1995-10-16	2,710	2,710	2,690	2,700	241,100	2,700
1995-10-13	2,700	2,710	2,690	2,710	431,700	2,710
1995-10-12	2,710	2,710	2,680	2,710	696,400	2,710
1995-10-11	2,700	2,720	2,690	2,710	417,000	2,710
1995-10-09	2,730	2,740	2,690	2,700	551,200	2,700
1995-10-06	2,730	2,750	2,720	2,730	935,400	2,730
1995-10-05	2,710	2,730	2,700	2,730	566,400	2,730
1995-10-04	2,700	2,720	2,690	2,710	446,700	2,710
1995-10-03	2,700	2,700	2,680	2,700	346,800	2,700
1995-10-02	2,720	2,720	2,680	2,700	259,500	2,700
1995-09-29	2,710	2,720	2,690	2,710	577,600	2,710
1995-09-28	2,660	2,700	2,660	2,700	338,900	2,700
1995-09-27	2,690	2,690	2,660	2,680	354,500	2,680
1995-09-26	2,700	2,710	2,670	2,690	261,800	2,690
1995-09-25	2,740	2,750	2,730	2,740	570,000	2,712.87
1995-09-22	2,730	2,750	2,720	2,740	858,800	2,712.87
1995-09-21	2,750	2,760	2,730	2,750	577,800	2,722.77
1995-09-20	2,830	2,830	2,780	2,780	944,500	2,752.48
1995-09-19	2,810	2,810	2,780	2,790	627,700	2,762.38
1995-09-18	2,850	2,850	2,790	2,790	1,073,600	2,762.38
1995-09-14	2,840	2,850	2,820	2,840	1,438,800	2,811.88
1995-09-13	2,800	2,830	2,790	2,820	1,484,400	2,792.08
1995-09-12	2,780	2,810	2,770	2,800	2,753,600	2,772.28
1995-09-11	2,710	2,770	2,700	2,750	3,119,800	2,722.77
1995-09-08	2,660	2,710	2,660	2,680	2,433,800	2,653.47
1995-09-07	2,620	2,630	2,600	2,630	471,700	2,603.96
1995-09-06	2,630	2,640	2,600	2,620	598,100	2,594.06
1995-09-05	2,590	2,610	2,580	2,610	549,600	2,584.16
1995-09-04	2,600	2,600	2,570	2,580	451,400	2,554.46
1995-09-01	2,610	2,610	2,580	2,580	560,500	2,554.46
1995-08-31	2,580	2,610	2,570	2,610	526,300	2,584.16
1995-08-30	2,590	2,600	2,580	2,580	663,000	2,554.46
1995-08-29	2,610	2,630	2,600	2,610	353,500	2,584.16
1995-08-28	2,600	2,610	2,590	2,610	264,900	2,584.16
1995-08-25	2,590	2,610	2,590	2,600	434,500	2,574.26
1995-08-24	2,600	2,620	2,590	2,610	387,500	2,584.16
1995-08-23	2,590	2,610	2,580	2,610	366,700	2,584.16
1995-08-22	2,600	2,620	2,590	2,590	656,900	2,564.36
1995-08-21	2,640	2,650	2,600	2,600	373,100	2,574.26
1995-08-18	2,650	2,660	2,630	2,650	678,500	2,623.76
1995-08-17	2,680	2,680	2,610	2,640	483,800	2,613.86
1995-08-16	2,720	2,730	2,680	2,700	962,000	2,673.27
1995-08-15	2,640	2,700	2,630	2,700	436,900	2,673.27
1995-08-14	2,600	2,650	2,580	2,650	315,000	2,623.76
1995-08-11	2,590	2,590	2,570	2,580	314,000	2,554.46
1995-08-10	2,590	2,590	2,570	2,580	253,400	2,554.46
1995-08-09	2,590	2,590	2,580	2,590	249,800	2,564.36
1995-08-08	2,580	2,590	2,580	2,590	293,900	2,564.36
1995-08-07	2,580	2,600	2,560	2,580	397,400	2,554.46
1995-08-04	2,580	2,590	2,550	2,550	654,900	2,524.75
1995-08-03	2,610	2,620	2,580	2,600	878,100	2,574.26
1995-08-02	2,600	2,630	2,600	2,610	666,000	2,584.16
1995-08-01	2,630	2,630	2,590	2,600	450,000	2,574.26
1995-07-31	2,610	2,630	2,590	2,630	636,300	2,603.96
1995-07-28	2,600	2,610	2,590	2,610	497,100	2,584.16
1995-07-27	2,600	2,620	2,590	2,620	467,100	2,594.06
1995-07-26	2,610	2,620	2,590	2,610	1,357,400	2,584.16
1995-07-25	2,590	2,600	2,590	2,590	316,200	2,564.36
1995-07-24	2,600	2,610	2,590	2,590	473,500	2,564.36
1995-07-21	2,600	2,630	2,590	2,610	527,800	2,584.16
1995-07-20	2,580	2,600	2,560	2,590	654,700	2,564.36
1995-07-19	2,570	2,580	2,560	2,570	466,300	2,544.55
1995-07-18	2,660	2,660	2,600	2,600	667,100	2,574.26
1995-07-17	2,580	2,620	2,570	2,590	715,900	2,564.36
1995-07-14	2,600	2,600	2,550	2,570	709,100	2,544.55
1995-07-13	2,630	2,640	2,580	2,580	1,024,800	2,554.46
1995-07-12	2,690	2,690	2,650	2,650	835,200	2,623.76
1995-07-11	2,630	2,690	2,610	2,690	547,900	2,663.37
1995-07-10	2,740	2,740	2,660	2,670	1,191,400	2,643.56
1995-07-07	2,700	2,730	2,680	2,720	1,900,600	2,693.07
1995-07-06	2,680	2,700	2,670	2,700	596,300	2,673.27
1995-07-05	2,670	2,690	2,650	2,690	509,900	2,663.37
1995-07-04	2,660	2,680	2,640	2,680	609,900	2,653.47
1995-07-03	2,600	2,630	2,590	2,630	361,600	2,603.96
1995-06-30	2,570	2,620	2,550	2,600	567,000	2,574.26
1995-06-29	2,540	2,560	2,540	2,550	449,200	2,524.75
1995-06-28	2,540	2,560	2,530	2,540	428,700	2,514.85
1995-06-27	2,560	2,570	2,540	2,540	575,700	2,514.85
1995-06-26	2,580	2,590	2,540	2,540	639,700	2,514.85
1995-06-23	2,560	2,580	2,550	2,570	636,000	2,544.55
1995-06-22	2,570	2,580	2,550	2,550	1,077,000	2,524.75
1995-06-21	2,570	2,590	2,570	2,590	514,800	2,564.36
1995-06-20	2,610	2,610	2,560	2,570	636,600	2,544.55
1995-06-19	2,580	2,580	2,560	2,580	437,700	2,554.46
1995-06-16	2,630	2,630	2,570	2,580	760,300	2,554.46
1995-06-15	2,600	2,600	2,550	2,600	752,700	2,574.26
1995-06-14	2,610	2,620	2,600	2,610	613,000	2,584.16
1995-06-13	2,600	2,650	2,600	2,610	651,900	2,584.16
1995-06-12	2,630	2,640	2,610	2,610	704,900	2,584.16
1995-06-09	2,650	2,660	2,630	2,650	931,600	2,623.76
1995-06-08	2,670	2,680	2,650	2,650	545,500	2,623.76
1995-06-07	2,670	2,690	2,660	2,690	354,000	2,663.37
1995-06-06	2,660	2,680	2,650	2,660	264,800	2,633.66
1995-06-05	2,690	2,690	2,660	2,690	353,600	2,663.37
1995-06-02	2,720	2,730	2,680	2,690	466,000	2,663.37
1995-06-01	2,680	2,710	2,680	2,690	747,600	2,663.37
1995-05-31	2,690	2,690	2,650	2,680	391,000	2,653.47
1995-05-30	2,680	2,710	2,680	2,700	445,200	2,673.27
1995-05-29	2,650	2,690	2,640	2,670	378,400	2,643.56
1995-05-26	2,650	2,700	2,640	2,700	473,400	2,673.27
1995-05-25	2,690	2,710	2,650	2,650	435,300	2,623.76
1995-05-24	2,660	2,680	2,650	2,680	362,200	2,653.47
1995-05-23	2,680	2,680	2,660	2,660	395,600	2,633.66
1995-05-22	2,710	2,710	2,680	2,680	593,300	2,653.47
1995-05-19	2,720	2,730	2,700	2,720	1,497,400	2,693.07
1995-05-18	2,730	2,730	2,700	2,720	924,200	2,693.07
1995-05-17	2,740	2,740	2,700	2,710	883,200	2,683.17
1995-05-16	2,710	2,710	2,690	2,710	791,100	2,683.17
1995-05-15	2,680	2,700	2,670	2,680	522,100	2,653.47
1995-05-12	2,700	2,710	2,680	2,680	831,200	2,653.47
1995-05-11	2,740	2,740	2,690	2,700	660,900	2,673.27
1995-05-10	2,720	2,720	2,700	2,720	655,300	2,693.07
1995-05-09	2,740	2,750	2,700	2,720	527,800	2,693.07
1995-05-08	2,740	2,760	2,730	2,730	1,037,800	2,702.97
1995-05-02	2,690	2,720	2,670	2,720	606,700	2,693.07
1995-05-01	2,680	2,690	2,660	2,660	222,500	2,633.66
1995-04-28	2,680	2,700	2,670	2,690	450,300	2,663.37
1995-04-27	2,720	2,730	2,680	2,700	311,000	2,673.27
1995-04-26	2,730	2,750	2,700	2,710	536,300	2,683.17
1995-04-25	2,760	2,780	2,740	2,760	437,900	2,732.67
1995-04-24	2,780	2,790	2,740	2,760	594,800	2,732.67
1995-04-21	2,770	2,790	2,760	2,780	1,203,800	2,752.48
1995-04-20	2,750	2,770	2,740	2,750	1,105,700	2,722.77
1995-04-19	2,710	2,750	2,690	2,750	1,259,800	2,722.77
1995-04-18	2,730	2,740	2,710	2,720	594,100	2,693.07
1995-04-17	2,710	2,730	2,690	2,720	603,600	2,693.07
1995-04-14	2,690	2,710	2,680	2,700	595,200	2,673.27
1995-04-13	2,680	2,700	2,670	2,690	442,200	2,663.37
1995-04-12	2,700	2,710	2,670	2,670	465,400	2,643.56
1995-04-11	2,700	2,720	2,690	2,710	601,100	2,683.17
1995-04-10	2,690	2,710	2,680	2,710	443,400	2,683.17
1995-04-07	2,660	2,680	2,660	2,680	358,400	2,653.47
1995-04-06	2,660	2,690	2,660	2,690	233,800	2,663.37
1995-04-05	2,700	2,710	2,680	2,690	623,800	2,663.37
1995-04-04	2,660	2,710	2,630	2,690	911,600	2,663.37
1995-04-03	2,680	2,690	2,620	2,640	766,100	2,613.86
1995-03-31	2,700	2,730	2,680	2,720	1,112,300	2,693.07
1995-03-30	2,580	2,680	2,580	2,660	660,000	2,633.66
1995-03-29	2,610	2,620	2,580	2,620	472,000	2,594.06
1995-03-28	2,600	2,630	2,580	2,620	575,000	2,594.06
1995-03-27	2,560	2,570	2,550	2,560	583,000	2,534.65
1995-03-24	2,520	2,560	2,520	2,560	905,600	2,534.65
1995-03-23	2,580	2,580	2,520	2,540	970,000	2,514.85
1995-03-22	2,600	2,610	2,580	2,590	827,900	2,564.36
1995-03-20	2,580	2,600	2,580	2,590	553,100	2,564.36
1995-03-17	2,600	2,620	2,580	2,600	907,000	2,574.26
1995-03-16	2,590	2,600	2,580	2,600	423,800	2,574.26
1995-03-15	2,570	2,600	2,570	2,590	404,500	2,564.36
1995-03-14	2,620	2,620	2,580	2,600	359,900	2,574.26
1995-03-13	2,600	2,600	2,570	2,600	495,200	2,574.26
1995-03-10	2,600	2,620	2,570	2,570	1,418,400	2,544.55
1995-03-09	2,670	2,670	2,620	2,640	758,900	2,613.86
1995-03-08	2,660	2,670	2,620	2,660	1,256,400	2,633.66
1995-03-07	2,620	2,640	2,610	2,640	867,900	2,613.86
1995-03-06	2,610	2,620	2,590	2,620	410,300	2,594.06
1995-03-03	2,590	2,610	2,580	2,610	510,300	2,584.16
1995-03-02	2,600	2,610	2,570	2,570	540,300	2,544.55
1995-03-01	2,600	2,600	2,560	2,560	652,600	2,534.65
1995-02-28	2,560	2,650	2,560	2,620	760,600	2,594.06
1995-02-27	2,560	2,560	2,510	2,520	997,800	2,495.05
1995-02-24	2,600	2,630	2,590	2,600	478,300	2,574.26
1995-02-23	2,650	2,660	2,580	2,600	516,000	2,574.26
1995-02-22	2,690	2,700	2,660	2,660	450,800	2,633.66
1995-02-21	2,680	2,690	2,660	2,670	425,600	2,643.56
1995-02-20	2,700	2,700	2,650	2,670	232,900	2,643.56
1995-02-17	2,600	2,690	2,590	2,670	1,051,600	2,643.56
1995-02-16	2,600	2,610	2,590	2,590	418,400	2,564.36
1995-02-15	2,580	2,610	2,570	2,610	589,300	2,584.16
1995-02-14	2,620	2,620	2,590	2,610	501,800	2,584.16
1995-02-13	2,610	2,650	2,610	2,650	350,800	2,623.76
1995-02-10	2,580	2,650	2,570	2,650	468,700	2,623.76
1995-02-09	2,590	2,630	2,590	2,590	269,300	2,564.36
1995-02-08	2,650	2,660	2,590	2,600	484,800	2,574.26
1995-02-07	2,690	2,710	2,670	2,670	416,400	2,643.56
1995-02-06	2,730	2,740	2,710	2,720	333,600	2,693.07
1995-02-03	2,680	2,730	2,680	2,730	1,783,700	2,702.97
1995-02-02	2,640	2,690	2,630	2,670	850,900	2,643.56
1995-02-01	2,600	2,660	2,590	2,620	1,087,600	2,594.06
1995-01-31	2,590	2,610	2,560	2,590	619,900	2,564.36
1995-01-30	2,570	2,590	2,570	2,570	547,900	2,544.55
1995-01-27	2,540	2,580	2,540	2,570	494,100	2,544.55
1995-01-26	2,570	2,600	2,520	2,530	515,700	2,504.95
1995-01-25	2,600	2,620	2,600	2,610	436,300	2,584.16
1995-01-24	2,530	2,600	2,510	2,600	537,500	2,574.26
1995-01-23	2,640	2,640	2,510	2,510	907,800	2,485.15
1995-01-20	2,640	2,640	2,630	2,640	632,700	2,613.86
1995-01-19	2,670	2,680	2,640	2,650	432,000	2,623.76
1995-01-18	2,710	2,710	2,680	2,680	229,100	2,653.47
1995-01-17	2,710	2,720	2,690	2,720	536,900	2,693.07
1995-01-13	2,710	2,720	2,700	2,710	705,600	2,683.17
1995-01-12	2,750	2,750	2,710	2,710	366,200	2,683.17
1995-01-11	2,750	2,760	2,730	2,760	373,900	2,732.67
1995-01-10	2,740	2,750	2,730	2,730	421,500	2,702.97
1995-01-09	2,750	2,760	2,750	2,750	185,700	2,722.77
1995-01-06	2,760	2,770	2,750	2,760	385,300	2,732.67
1995-01-05	2,780	2,780	2,760	2,780	612,600	2,752.48
1995-01-04	2,770	2,770	2,760	2,770	102,700	2,742.57

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