9501 東京電力ホールディングス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,510	2,540	2,510	2,540	211,400	2,540
1996-12-27	2,520	2,520	2,490	2,520	651,600	2,520
1996-12-26	2,520	2,530	2,490	2,520	711,700	2,520
1996-12-25	2,500	2,540	2,490	2,540	539,600	2,540
1996-12-24	2,530	2,540	2,490	2,490	791,200	2,490
1996-12-20	2,550	2,550	2,520	2,550	771,000	2,550
1996-12-19	2,540	2,550	2,530	2,530	555,300	2,530
1996-12-18	2,550	2,550	2,530	2,540	398,300	2,540
1996-12-17	2,530	2,560	2,520	2,550	897,200	2,550
1996-12-16	2,540	2,560	2,520	2,530	779,200	2,530
1996-12-13	2,440	2,490	2,400	2,480	2,107,700	2,480
1996-12-12	2,540	2,550	2,520	2,520	553,300	2,520
1996-12-11	2,560	2,570	2,540	2,550	681,300	2,550
1996-12-10	2,550	2,570	2,550	2,560	431,700	2,560
1996-12-09	2,560	2,570	2,540	2,550	435,700	2,550
1996-12-06	2,570	2,580	2,530	2,550	826,900	2,550
1996-12-05	2,560	2,570	2,550	2,570	589,000	2,570
1996-12-04	2,560	2,570	2,550	2,560	410,600	2,560
1996-12-03	2,570	2,570	2,550	2,570	360,100	2,570
1996-12-02	2,570	2,570	2,560	2,560	316,300	2,560
1996-11-29	2,570	2,570	2,560	2,570	241,600	2,570
1996-11-28	2,560	2,580	2,560	2,560	513,800	2,560
1996-11-27	2,580	2,590	2,560	2,580	825,000	2,580
1996-11-26	2,590	2,600	2,580	2,580	846,600	2,580
1996-11-25	2,590	2,600	2,570	2,570	494,500	2,570
1996-11-22	2,570	2,590	2,560	2,570	502,700	2,570
1996-11-21	2,590	2,600	2,570	2,570	505,900	2,570
1996-11-20	2,590	2,620	2,590	2,600	978,500	2,600
1996-11-19	2,570	2,580	2,560	2,580	368,600	2,580
1996-11-18	2,560	2,570	2,560	2,560	177,600	2,560
1996-11-15	2,570	2,580	2,560	2,560	609,200	2,560
1996-11-14	2,570	2,570	2,560	2,570	339,000	2,570
1996-11-13	2,570	2,570	2,550	2,560	404,800	2,560
1996-11-12	2,570	2,570	2,560	2,570	256,700	2,570
1996-11-11	2,580	2,580	2,570	2,580	388,200	2,580
1996-11-08	2,570	2,590	2,570	2,580	518,600	2,580
1996-11-07	2,590	2,600	2,570	2,570	556,700	2,570
1996-11-06	2,570	2,590	2,570	2,590	541,300	2,590
1996-11-05	2,590	2,590	2,570	2,580	579,600	2,580
1996-11-01	2,610	2,610	2,580	2,590	850,000	2,590
1996-10-31	2,610	2,620	2,590	2,610	570,100	2,610
1996-10-30	2,620	2,630	2,600	2,610	448,700	2,610
1996-10-29	2,600	2,630	2,590	2,620	520,400	2,620
1996-10-28	2,580	2,600	2,570	2,590	277,900	2,590
1996-10-25	2,580	2,600	2,580	2,590	575,400	2,590
1996-10-24	2,600	2,600	2,590	2,590	218,700	2,590
1996-10-23	2,590	2,600	2,580	2,600	543,000	2,600
1996-10-22	2,600	2,600	2,580	2,590	715,000	2,590
1996-10-21	2,610	2,610	2,590	2,600	488,100	2,600
1996-10-18	2,610	2,610	2,590	2,610	788,700	2,610
1996-10-17	2,600	2,610	2,580	2,610	375,500	2,610
1996-10-16	2,620	2,630	2,590	2,600	452,900	2,600
1996-10-15	2,590	2,620	2,580	2,620	468,400	2,620
1996-10-14	2,590	2,600	2,580	2,600	652,200	2,600
1996-10-11	2,620	2,620	2,600	2,600	575,800	2,600
1996-10-09	2,610	2,630	2,610	2,620	336,300	2,620
1996-10-08	2,620	2,660	2,610	2,650	327,800	2,650
1996-10-07	2,630	2,630	2,620	2,630	422,300	2,630
1996-10-04	2,660	2,670	2,610	2,620	343,800	2,620
1996-10-03	2,700	2,700	2,660	2,660	310,400	2,660
1996-10-02	2,710	2,710	2,690	2,700	292,100	2,700
1996-10-01	2,700	2,700	2,680	2,700	326,800	2,700
1996-09-30	2,700	2,700	2,690	2,700	353,100	2,700
1996-09-27	2,690	2,700	2,680	2,700	615,700	2,700
1996-09-26	2,690	2,710	2,690	2,700	326,400	2,700
1996-09-25	2,690	2,700	2,670	2,690	232,400	2,690
1996-09-24	2,700	2,710	2,680	2,700	413,800	2,700
1996-09-20	2,670	2,710	2,670	2,690	640,000	2,690
1996-09-19	2,680	2,710	2,670	2,710	738,700	2,710
1996-09-18	2,670	2,690	2,660	2,690	509,600	2,690
1996-09-17	2,650	2,660	2,640	2,660	536,100	2,660
1996-09-13	2,620	2,640	2,610	2,640	1,106,800	2,640
1996-09-12	2,630	2,650	2,620	2,630	343,500	2,630
1996-09-11	2,630	2,640	2,620	2,630	636,000	2,630
1996-09-10	2,660	2,670	2,640	2,660	298,800	2,660
1996-09-09	2,660	2,660	2,640	2,660	344,600	2,660
1996-09-06	2,650	2,660	2,630	2,650	412,800	2,650
1996-09-05	2,630	2,660	2,630	2,650	525,600	2,650
1996-09-04	2,630	2,640	2,620	2,630	266,100	2,630
1996-09-03	2,630	2,640	2,620	2,630	467,900	2,630
1996-09-02	2,640	2,650	2,630	2,630	277,400	2,630
1996-08-30	2,660	2,670	2,630	2,650	665,300	2,650
1996-08-29	2,660	2,670	2,640	2,650	431,500	2,650
1996-08-28	2,670	2,670	2,630	2,650	504,700	2,650
1996-08-27	2,650	2,670	2,650	2,670	215,900	2,670
1996-08-26	2,650	2,670	2,650	2,650	412,600	2,650
1996-08-23	2,690	2,690	2,650	2,670	698,700	2,670
1996-08-22	2,710	2,710	2,690	2,700	424,200	2,700
1996-08-21	2,710	2,710	2,690	2,710	278,100	2,710
1996-08-20	2,720	2,720	2,690	2,710	224,200	2,710
1996-08-19	2,710	2,720	2,700	2,710	250,500	2,710
1996-08-16	2,710	2,710	2,690	2,710	411,800	2,710
1996-08-15	2,730	2,730	2,710	2,720	556,300	2,720
1996-08-14	2,700	2,720	2,690	2,700	589,100	2,700
1996-08-13	2,710	2,710	2,690	2,700	275,300	2,700
1996-08-12	2,700	2,710	2,690	2,710	138,800	2,710
1996-08-09	2,700	2,710	2,690	2,700	387,800	2,700
1996-08-08	2,670	2,700	2,670	2,700	206,000	2,700
1996-08-07	2,680	2,700	2,660	2,670	463,500	2,670
1996-08-06	2,690	2,710	2,670	2,670	527,700	2,670
1996-08-05	2,750	2,750	2,730	2,730	427,700	2,730
1996-08-02	2,740	2,750	2,730	2,750	720,100	2,750
1996-08-01	2,710	2,730	2,700	2,730	535,900	2,730
1996-07-31	2,690	2,710	2,680	2,710	347,100	2,710
1996-07-30	2,680	2,690	2,670	2,690	401,500	2,690
1996-07-29	2,670	2,700	2,670	2,680	465,200	2,680
1996-07-26	2,690	2,700	2,680	2,700	390,700	2,700
1996-07-25	2,670	2,700	2,650	2,670	560,700	2,670
1996-07-24	2,670	2,680	2,630	2,630	593,400	2,630
1996-07-23	2,690	2,700	2,670	2,680	796,800	2,680
1996-07-22	2,720	2,720	2,680	2,710	565,800	2,710
1996-07-19	2,710	2,720	2,700	2,700	853,500	2,700
1996-07-18	2,700	2,710	2,690	2,700	595,400	2,700
1996-07-17	2,690	2,710	2,680	2,690	249,900	2,690
1996-07-16	2,690	2,700	2,680	2,680	231,900	2,680
1996-07-15	2,700	2,720	2,700	2,720	588,200	2,720
1996-07-12	2,700	2,710	2,690	2,710	369,400	2,710
1996-07-11	2,710	2,730	2,700	2,730	488,600	2,730
1996-07-10	2,720	2,720	2,700	2,710	337,200	2,710
1996-07-09	2,700	2,720	2,700	2,720	334,600	2,720
1996-07-08	2,720	2,730	2,700	2,720	607,900	2,720
1996-07-05	2,750	2,760	2,730	2,740	434,700	2,740
1996-07-04	2,760	2,760	2,750	2,750	514,600	2,750
1996-07-03	2,770	2,770	2,750	2,770	536,000	2,770
1996-07-02	2,780	2,780	2,750	2,770	683,300	2,770
1996-07-01	2,780	2,790	2,750	2,770	429,800	2,770
1996-06-28	2,770	2,800	2,770	2,780	705,700	2,780
1996-06-27	2,770	2,770	2,750	2,760	384,000	2,760
1996-06-26	2,780	2,790	2,770	2,770	446,400	2,770
1996-06-25	2,800	2,800	2,780	2,780	619,800	2,780
1996-06-24	2,810	2,810	2,760	2,760	1,186,900	2,760
1996-06-21	2,750	2,800	2,750	2,800	747,600	2,800
1996-06-20	2,740	2,750	2,720	2,750	564,100	2,750
1996-06-19	2,740	2,750	2,730	2,730	633,300	2,730
1996-06-18	2,750	2,750	2,730	2,740	513,200	2,740
1996-06-17	2,760	2,770	2,730	2,730	820,300	2,730
1996-06-14	2,760	2,770	2,750	2,760	1,396,700	2,760
1996-06-13	2,770	2,790	2,750	2,750	582,200	2,750
1996-06-12	2,780	2,790	2,760	2,770	458,800	2,770
1996-06-11	2,770	2,780	2,750	2,780	320,700	2,780
1996-06-10	2,770	2,770	2,760	2,770	304,800	2,770
1996-06-07	2,780	2,790	2,760	2,790	353,000	2,790
1996-06-06	2,760	2,780	2,750	2,780	227,700	2,780
1996-06-05	2,760	2,780	2,750	2,750	209,800	2,750
1996-06-04	2,770	2,790	2,750	2,790	358,900	2,790
1996-06-03	2,780	2,780	2,740	2,740	607,500	2,740
1996-05-31	2,760	2,790	2,750	2,770	685,600	2,770
1996-05-30	2,760	2,770	2,740	2,740	924,300	2,740
1996-05-29	2,780	2,810	2,770	2,780	562,300	2,780
1996-05-28	2,810	2,820	2,780	2,810	520,000	2,810
1996-05-27	2,820	2,830	2,810	2,810	475,200	2,810
1996-05-24	2,830	2,830	2,820	2,830	334,000	2,830
1996-05-23	2,860	2,860	2,830	2,840	424,600	2,840
1996-05-22	2,850	2,860	2,830	2,860	939,000	2,860
1996-05-21	2,820	2,850	2,820	2,840	545,200	2,840
1996-05-20	2,850	2,850	2,820	2,840	495,400	2,840
1996-05-17	2,830	2,830	2,800	2,820	311,100	2,820
1996-05-16	2,820	2,840	2,800	2,840	637,900	2,840
1996-05-15	2,790	2,820	2,790	2,820	915,200	2,820
1996-05-14	2,770	2,780	2,760	2,770	356,300	2,770
1996-05-13	2,790	2,800	2,750	2,760	415,500	2,760
1996-05-10	2,800	2,810	2,790	2,790	501,800	2,790
1996-05-09	2,830	2,830	2,780	2,800	895,800	2,800
1996-05-08	2,820	2,830	2,810	2,830	1,097,700	2,830
1996-05-07	2,820	2,830	2,790	2,790	528,200	2,790
1996-05-02	2,860	2,870	2,820	2,820	1,003,100	2,820
1996-05-01	2,860	2,880	2,850	2,860	1,225,100	2,860
1996-04-30	2,830	2,850	2,820	2,850	800,400	2,850
1996-04-26	2,830	2,840	2,820	2,840	656,800	2,840
1996-04-25	2,850	2,850	2,830	2,830	927,400	2,830
1996-04-24	2,840	2,850	2,820	2,850	752,700	2,850
1996-04-23	2,850	2,850	2,830	2,840	757,700	2,840
1996-04-22	2,840	2,850	2,820	2,840	1,267,600	2,840
1996-04-19	2,820	2,840	2,820	2,830	1,429,600	2,830
1996-04-18	2,800	2,820	2,780	2,820	1,338,800	2,820
1996-04-17	2,810	2,840	2,800	2,820	1,824,800	2,820
1996-04-16	2,800	2,810	2,790	2,800	1,760,400	2,800
1996-04-15	2,760	2,790	2,760	2,790	559,500	2,790
1996-04-12	2,770	2,780	2,750	2,760	746,800	2,760
1996-04-11	2,780	2,790	2,770	2,770	411,100	2,770
1996-04-10	2,790	2,800	2,780	2,790	611,000	2,790
1996-04-09	2,770	2,780	2,770	2,780	504,800	2,780
1996-04-08	2,770	2,770	2,760	2,770	249,800	2,770
1996-04-05	2,780	2,780	2,760	2,780	356,500	2,780
1996-04-04	2,780	2,790	2,760	2,760	530,800	2,760
1996-04-03	2,790	2,800	2,770	2,780	1,007,400	2,780
1996-04-02	2,780	2,790	2,760	2,790	650,000	2,790
1996-04-01	2,770	2,780	2,750	2,780	1,139,600	2,780
1996-03-29	2,690	2,740	2,670	2,740	1,361,000	2,740
1996-03-28	2,700	2,710	2,670	2,670	500,600	2,670
1996-03-27	2,700	2,710	2,680	2,700	502,900	2,700
1996-03-26	2,700	2,730	2,690	2,690	464,800	2,690
1996-03-25	2,730	2,750	2,720	2,750	570,000	2,750
1996-03-22	2,710	2,730	2,700	2,730	1,025,300	2,730
1996-03-21	2,680	2,710	2,680	2,710	994,500	2,710
1996-03-19	2,700	2,710	2,690	2,690	864,800	2,690
1996-03-18	2,710	2,710	2,680	2,690	564,400	2,690
1996-03-15	2,720	2,720	2,700	2,710	496,100	2,710
1996-03-14	2,720	2,720	2,700	2,720	548,700	2,720
1996-03-13	2,730	2,730	2,710	2,720	468,500	2,720
1996-03-12	2,730	2,730	2,710	2,730	577,600	2,730
1996-03-11	2,680	2,710	2,670	2,710	556,400	2,710
1996-03-08	2,670	2,710	2,670	2,710	2,841,100	2,710
1996-03-07	2,700	2,710	2,690	2,700	595,600	2,700
1996-03-06	2,710	2,720	2,690	2,700	533,200	2,700
1996-03-05	2,720	2,730	2,710	2,710	369,800	2,710
1996-03-04	2,740	2,750	2,720	2,720	328,100	2,720
1996-03-01	2,740	2,740	2,720	2,740	513,300	2,740
1996-02-29	2,730	2,740	2,710	2,740	549,600	2,740
1996-02-28	2,730	2,740	2,720	2,720	422,400	2,720
1996-02-27	2,740	2,740	2,730	2,730	664,100	2,730
1996-02-26	2,730	2,740	2,720	2,740	615,700	2,740
1996-02-23	2,740	2,750	2,720	2,730	549,700	2,730
1996-02-22	2,730	2,750	2,730	2,740	572,200	2,740
1996-02-21	2,750	2,750	2,720	2,730	605,600	2,730
1996-02-20	2,730	2,750	2,720	2,750	544,600	2,750
1996-02-19	2,740	2,740	2,700	2,740	711,800	2,740
1996-02-16	2,750	2,750	2,710	2,740	604,700	2,740
1996-02-15	2,770	2,770	2,740	2,750	659,200	2,750
1996-02-14	2,760	2,770	2,750	2,770	711,700	2,770
1996-02-13	2,750	2,770	2,750	2,760	1,504,000	2,760
1996-02-09	2,750	2,770	2,740	2,750	520,100	2,750
1996-02-08	2,750	2,760	2,740	2,760	544,100	2,760
1996-02-07	2,740	2,760	2,730	2,750	1,765,300	2,750
1996-02-06	2,720	2,750	2,710	2,750	1,099,700	2,750
1996-02-05	2,710	2,720	2,700	2,720	910,100	2,720
1996-02-02	2,720	2,730	2,710	2,710	931,100	2,710
1996-02-01	2,720	2,730	2,700	2,720	1,272,700	2,720
1996-01-31	2,700	2,720	2,700	2,720	735,400	2,720
1996-01-30	2,710	2,710	2,690	2,710	411,200	2,710
1996-01-29	2,710	2,710	2,690	2,710	461,100	2,710
1996-01-26	2,700	2,710	2,690	2,690	429,900	2,690
1996-01-25	2,730	2,730	2,690	2,710	1,257,000	2,710
1996-01-24	2,750	2,750	2,720	2,730	579,100	2,730
1996-01-23	2,760	2,760	2,750	2,750	911,000	2,750
1996-01-22	2,760	2,760	2,730	2,750	654,700	2,750
1996-01-19	2,740	2,740	2,720	2,740	514,900	2,740
1996-01-18	2,750	2,750	2,710	2,730	1,010,400	2,730
1996-01-17	2,750	2,760	2,730	2,740	586,300	2,740
1996-01-16	2,700	2,740	2,680	2,720	486,500	2,720
1996-01-12	2,740	2,750	2,680	2,700	1,251,300	2,700
1996-01-11	2,770	2,770	2,740	2,760	435,400	2,760
1996-01-10	2,750	2,780	2,750	2,780	497,900	2,780
1996-01-09	2,740	2,770	2,740	2,770	387,200	2,770
1996-01-08	2,740	2,760	2,730	2,760	585,800	2,760
1996-01-05	2,810	2,820	2,740	2,740	613,700	2,740
1996-01-04	2,800	2,830	2,780	2,800	903,900	2,800

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