9501 東京電力ホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,380	2,380	2,360	2,380	327,300	2,380
1997-12-29	2,330	2,360	2,320	2,350	429,300	2,350
1997-12-26	2,340	2,350	2,310	2,320	220,900	2,320
1997-12-25	2,320	2,380	2,320	2,350	737,800	2,350
1997-12-24	2,320	2,360	2,320	2,360	941,300	2,360
1997-12-22	2,370	2,370	2,320	2,350	828,100	2,350
1997-12-19	2,330	2,370	2,300	2,360	1,074,800	2,360
1997-12-18	2,350	2,380	2,330	2,340	1,107,300	2,340
1997-12-17	2,370	2,380	2,350	2,370	834,800	2,370
1997-12-16	2,340	2,390	2,320	2,380	1,695,900	2,380
1997-12-15	2,280	2,330	2,280	2,330	811,500	2,330
1997-12-12	2,280	2,300	2,270	2,280	2,217,400	2,280
1997-12-11	2,290	2,310	2,280	2,290	1,152,800	2,290
1997-12-10	2,290	2,290	2,270	2,290	663,000	2,290
1997-12-09	2,220	2,270	2,220	2,250	702,600	2,250
1997-12-08	2,230	2,250	2,200	2,200	874,800	2,200
1997-12-05	2,300	2,300	2,240	2,260	1,193,100	2,260
1997-12-04	2,260	2,270	2,250	2,260	563,100	2,260
1997-12-03	2,280	2,280	2,260	2,260	297,300	2,260
1997-12-02	2,280	2,280	2,260	2,260	561,500	2,260
1997-12-01	2,270	2,300	2,260	2,260	507,400	2,260
1997-11-28	2,250	2,290	2,250	2,290	566,700	2,290
1997-11-27	2,240	2,260	2,240	2,250	682,700	2,250
1997-11-26	2,220	2,250	2,210	2,240	713,800	2,240
1997-11-25	2,170	2,210	2,170	2,200	1,181,000	2,200
1997-11-21	2,290	2,310	2,270	2,290	1,249,600	2,290
1997-11-20	2,290	2,310	2,270	2,270	849,100	2,270
1997-11-19	2,330	2,330	2,280	2,290	988,500	2,290
1997-11-18	2,300	2,350	2,290	2,350	1,147,600	2,350
1997-11-17	2,280	2,330	2,270	2,330	1,040,800	2,330
1997-11-14	2,300	2,320	2,290	2,290	1,095,700	2,290
1997-11-13	2,300	2,320	2,280	2,310	978,800	2,310
1997-11-12	2,310	2,310	2,280	2,310	796,700	2,310
1997-11-11	2,290	2,320	2,280	2,320	1,112,500	2,320
1997-11-10	2,280	2,290	2,260	2,280	938,500	2,280
1997-11-07	2,270	2,280	2,250	2,260	538,500	2,260
1997-11-06	2,280	2,300	2,270	2,290	540,400	2,290
1997-11-05	2,300	2,300	2,260	2,280	679,900	2,280
1997-11-04	2,320	2,320	2,290	2,300	990,700	2,300
1997-10-31	2,290	2,320	2,270	2,300	1,651,900	2,300
1997-10-30	2,290	2,300	2,270	2,290	957,500	2,290
1997-10-29	2,290	2,320	2,280	2,300	1,314,500	2,300
1997-10-28	2,230	2,280	2,210	2,270	800,800	2,270
1997-10-27	2,250	2,290	2,240	2,260	894,800	2,260
1997-10-24	2,230	2,260	2,230	2,250	492,500	2,250
1997-10-23	2,260	2,270	2,240	2,250	901,800	2,250
1997-10-22	2,190	2,280	2,190	2,260	962,400	2,260
1997-10-21	2,190	2,200	2,180	2,180	622,400	2,180
1997-10-20	2,190	2,190	2,170	2,170	440,200	2,170
1997-10-17	2,200	2,210	2,190	2,190	751,400	2,190
1997-10-16	2,200	2,230	2,190	2,220	578,500	2,220
1997-10-15	2,210	2,230	2,190	2,200	742,000	2,200
1997-10-14	2,220	2,220	2,190	2,200	799,100	2,200
1997-10-13	2,180	2,220	2,180	2,190	537,100	2,190
1997-10-09	2,260	2,260	2,180	2,180	888,800	2,180
1997-10-08	2,260	2,270	2,250	2,250	417,400	2,250
1997-10-07	2,260	2,270	2,250	2,250	529,500	2,250
1997-10-06	2,270	2,290	2,260	2,280	535,800	2,280
1997-10-03	2,270	2,290	2,270	2,270	523,500	2,270
1997-10-02	2,310	2,310	2,270	2,270	543,100	2,270
1997-10-01	2,280	2,290	2,260	2,280	1,180,800	2,280
1997-09-30	2,290	2,320	2,280	2,320	383,300	2,320
1997-09-29	2,290	2,300	2,270	2,290	765,200	2,290
1997-09-26	2,360	2,360	2,300	2,300	1,277,400	2,300
1997-09-25	2,340	2,350	2,330	2,340	914,800	2,340
1997-09-24	2,330	2,360	2,330	2,360	1,051,500	2,360
1997-09-22	2,310	2,340	2,290	2,320	1,008,400	2,320
1997-09-19	2,300	2,310	2,280	2,290	542,400	2,290
1997-09-18	2,300	2,330	2,290	2,300	1,355,700	2,300
1997-09-17	2,330	2,330	2,280	2,290	876,800	2,290
1997-09-16	2,320	2,330	2,300	2,330	1,246,200	2,330
1997-09-12	2,310	2,320	2,280	2,320	2,589,300	2,320
1997-09-11	2,270	2,280	2,260	2,270	1,360,500	2,270
1997-09-10	2,260	2,280	2,260	2,270	796,500	2,270
1997-09-09	2,280	2,280	2,260	2,280	671,900	2,280
1997-09-08	2,270	2,290	2,260	2,270	609,100	2,270
1997-09-05	2,270	2,270	2,260	2,270	772,700	2,270
1997-09-04	2,270	2,270	2,260	2,270	1,351,100	2,270
1997-09-03	2,280	2,280	2,260	2,270	1,499,100	2,270
1997-09-02	2,280	2,280	2,260	2,270	909,900	2,270
1997-09-01	2,300	2,300	2,270	2,280	1,300,400	2,280
1997-08-29	2,280	2,300	2,250	2,300	1,856,800	2,300
1997-08-28	2,270	2,280	2,250	2,260	1,068,200	2,260
1997-08-27	2,250	2,260	2,230	2,250	864,300	2,250
1997-08-26	2,250	2,260	2,240	2,250	1,665,700	2,250
1997-08-25	2,270	2,270	2,240	2,240	885,400	2,240
1997-08-22	2,260	2,270	2,250	2,250	686,400	2,250
1997-08-21	2,250	2,270	2,250	2,270	707,800	2,270
1997-08-20	2,240	2,250	2,220	2,250	517,600	2,250
1997-08-19	2,250	2,250	2,210	2,210	817,800	2,210
1997-08-18	2,250	2,260	2,240	2,250	622,800	2,250
1997-08-15	2,240	2,270	2,230	2,270	630,300	2,270
1997-08-14	2,220	2,230	2,210	2,220	1,275,300	2,220
1997-08-13	2,230	2,240	2,220	2,220	607,700	2,220
1997-08-12	2,250	2,260	2,230	2,240	430,200	2,240
1997-08-11	2,230	2,260	2,230	2,240	333,700	2,240
1997-08-08	2,240	2,270	2,230	2,270	1,003,300	2,270
1997-08-07	2,260	2,260	2,240	2,250	316,400	2,250
1997-08-06	2,250	2,270	2,240	2,260	535,100	2,260
1997-08-05	2,250	2,260	2,240	2,260	726,300	2,260
1997-08-04	2,260	2,260	2,220	2,250	407,300	2,250
1997-08-01	2,270	2,270	2,230	2,240	608,000	2,240
1997-07-31	2,230	2,240	2,220	2,230	454,700	2,230
1997-07-30	2,230	2,250	2,230	2,230	551,300	2,230
1997-07-29	2,260	2,260	2,230	2,230	504,400	2,230
1997-07-28	2,260	2,280	2,250	2,270	1,049,700	2,270
1997-07-25	2,240	2,270	2,240	2,260	520,200	2,260
1997-07-24	2,220	2,250	2,210	2,240	506,000	2,240
1997-07-23	2,250	2,260	2,220	2,220	602,700	2,220
1997-07-22	2,250	2,260	2,240	2,250	512,600	2,250
1997-07-18	2,250	2,260	2,240	2,250	645,000	2,250
1997-07-17	2,270	2,290	2,240	2,260	1,056,900	2,260
1997-07-16	2,260	2,270	2,240	2,250	413,600	2,250
1997-07-15	2,220	2,270	2,220	2,260	441,500	2,260
1997-07-14	2,220	2,230	2,200	2,210	1,062,400	2,210
1997-07-11	2,260	2,270	2,240	2,260	652,500	2,260
1997-07-10	2,290	2,300	2,270	2,270	609,900	2,270
1997-07-09	2,310	2,310	2,290	2,300	1,242,100	2,300
1997-07-08	2,290	2,310	2,280	2,310	797,900	2,310
1997-07-07	2,300	2,310	2,280	2,290	572,800	2,290
1997-07-04	2,370	2,370	2,310	2,310	825,200	2,310
1997-07-03	2,390	2,390	2,350	2,350	752,700	2,350
1997-07-02	2,400	2,400	2,380	2,390	448,800	2,390
1997-07-01	2,390	2,400	2,380	2,380	484,100	2,380
1997-06-30	2,400	2,410	2,390	2,410	1,110,100	2,410
1997-06-27	2,400	2,410	2,390	2,390	1,676,600	2,390
1997-06-26	2,400	2,400	2,380	2,400	877,900	2,400
1997-06-25	2,410	2,420	2,390	2,410	983,500	2,410
1997-06-24	2,400	2,420	2,390	2,410	982,200	2,410
1997-06-23	2,420	2,420	2,390	2,390	676,800	2,390
1997-06-20	2,440	2,440	2,410	2,420	737,600	2,420
1997-06-19	2,420	2,430	2,410	2,430	643,900	2,430
1997-06-18	2,430	2,430	2,410	2,430	802,300	2,430
1997-06-17	2,430	2,430	2,410	2,430	988,300	2,430
1997-06-16	2,430	2,440	2,420	2,420	1,178,000	2,420
1997-06-13	2,360	2,420	2,360	2,400	4,004,400	2,400
1997-06-12	2,310	2,340	2,300	2,330	1,608,800	2,330
1997-06-11	2,300	2,300	2,290	2,300	684,300	2,300
1997-06-10	2,290	2,300	2,280	2,300	854,000	2,300
1997-06-09	2,280	2,290	2,250	2,290	609,200	2,290
1997-06-06	2,270	2,280	2,260	2,280	366,200	2,280
1997-06-05	2,280	2,290	2,270	2,270	360,400	2,270
1997-06-04	2,290	2,290	2,270	2,280	573,700	2,280
1997-06-03	2,290	2,290	2,270	2,280	706,900	2,280
1997-06-02	2,250	2,290	2,240	2,280	438,800	2,280
1997-05-30	2,290	2,290	2,210	2,220	640,900	2,220
1997-05-29	2,290	2,290	2,230	2,250	595,600	2,250
1997-05-28	2,280	2,290	2,270	2,290	549,200	2,290
1997-05-27	2,280	2,300	2,250	2,280	989,900	2,280
1997-05-26	2,290	2,300	2,280	2,290	519,500	2,290
1997-05-23	2,290	2,290	2,280	2,290	669,400	2,290
1997-05-22	2,280	2,290	2,270	2,290	1,393,200	2,290
1997-05-21	2,250	2,280	2,240	2,250	1,717,100	2,250
1997-05-20	2,230	2,250	2,220	2,230	1,035,700	2,230
1997-05-19	2,180	2,220	2,180	2,210	531,000	2,210
1997-05-16	2,200	2,220	2,200	2,200	593,100	2,200
1997-05-15	2,250	2,260	2,170	2,200	1,600,600	2,200
1997-05-14	2,280	2,280	2,250	2,270	534,900	2,270
1997-05-13	2,290	2,290	2,260	2,270	736,300	2,270
1997-05-12	2,260	2,280	2,240	2,270	686,700	2,270
1997-05-09	2,270	2,270	2,220	2,250	602,500	2,250
1997-05-08	2,250	2,260	2,220	2,240	523,900	2,240
1997-05-07	2,270	2,280	2,250	2,270	502,800	2,270
1997-05-06	2,300	2,310	2,260	2,280	1,573,000	2,280
1997-05-02	2,260	2,280	2,250	2,270	723,600	2,270
1997-05-01	2,260	2,270	2,250	2,260	694,800	2,260
1997-04-30	2,250	2,260	2,240	2,250	799,300	2,250
1997-04-28	2,230	2,240	2,220	2,240	211,200	2,240
1997-04-25	2,200	2,250	2,200	2,230	609,200	2,230
1997-04-24	2,230	2,240	2,200	2,240	677,800	2,240
1997-04-23	2,240	2,250	2,220	2,250	862,300	2,250
1997-04-22	2,250	2,250	2,200	2,230	865,900	2,230
1997-04-21	2,210	2,230	2,190	2,210	1,091,200	2,210
1997-04-18	2,200	2,200	2,170	2,200	1,013,900	2,200
1997-04-17	2,140	2,200	2,140	2,200	413,400	2,200
1997-04-16	2,140	2,150	2,110	2,150	583,700	2,150
1997-04-15	2,110	2,150	2,110	2,140	730,300	2,140
1997-04-14	2,100	2,120	2,100	2,110	528,300	2,110
1997-04-11	2,110	2,120	2,080	2,100	1,892,600	2,100
1997-04-10	2,150	2,160	2,120	2,120	1,326,900	2,120
1997-04-09	2,150	2,170	2,140	2,170	1,172,400	2,170
1997-04-08	2,210	2,230	2,170	2,170	732,900	2,170
1997-04-07	2,270	2,280	2,230	2,230	436,000	2,230
1997-04-04	2,280	2,280	2,230	2,260	1,060,500	2,260
1997-04-03	2,280	2,300	2,260	2,280	724,300	2,280
1997-04-02	2,300	2,300	2,260	2,300	497,300	2,300
1997-04-01	2,250	2,280	2,230	2,260	1,249,400	2,260
1997-03-31	2,220	2,250	2,210	2,250	383,800	2,250
1997-03-28	2,220	2,230	2,210	2,230	324,000	2,230
1997-03-27	2,270	2,270	2,220	2,230	834,800	2,230
1997-03-26	2,270	2,290	2,250	2,250	319,100	2,250
1997-03-25	2,290	2,310	2,280	2,300	629,800	2,300
1997-03-24	2,290	2,310	2,270	2,280	718,100	2,280
1997-03-21	2,270	2,300	2,270	2,280	1,086,300	2,280
1997-03-19	2,270	2,280	2,250	2,270	778,600	2,270
1997-03-18	2,260	2,280	2,250	2,260	727,200	2,260
1997-03-17	2,250	2,250	2,230	2,250	437,400	2,250
1997-03-14	2,200	2,250	2,200	2,250	1,627,300	2,250
1997-03-13	2,200	2,220	2,190	2,210	1,084,100	2,210
1997-03-12	2,190	2,220	2,180	2,220	757,300	2,220
1997-03-11	2,190	2,200	2,180	2,190	905,700	2,190
1997-03-10	2,210	2,210	2,170	2,190	871,100	2,190
1997-03-07	2,210	2,230	2,190	2,230	523,900	2,230
1997-03-06	2,230	2,230	2,200	2,210	532,100	2,210
1997-03-05	2,230	2,240	2,200	2,230	544,900	2,230
1997-03-04	2,250	2,250	2,220	2,240	553,000	2,240
1997-03-03	2,220	2,230	2,190	2,210	897,800	2,210
1997-02-28	2,250	2,250	2,210	2,240	788,300	2,240
1997-02-27	2,260	2,270	2,240	2,270	399,900	2,270
1997-02-26	2,270	2,280	2,250	2,270	726,300	2,270
1997-02-25	2,220	2,280	2,220	2,270	598,500	2,270
1997-02-24	2,200	2,240	2,190	2,230	639,700	2,230
1997-02-21	2,180	2,200	2,150	2,180	1,285,200	2,180
1997-02-20	2,180	2,200	2,170	2,180	830,600	2,180
1997-02-19	2,140	2,170	2,130	2,150	791,800	2,150
1997-02-18	2,140	2,170	2,130	2,140	1,144,400	2,140
1997-02-17	2,160	2,180	2,130	2,150	1,070,400	2,150
1997-02-14	2,140	2,160	2,120	2,150	1,339,900	2,150
1997-02-13	2,200	2,210	2,120	2,130	2,133,600	2,130
1997-02-12	2,230	2,240	2,190	2,190	1,277,900	2,190
1997-02-10	2,220	2,240	2,220	2,230	1,125,400	2,230
1997-02-07	2,250	2,260	2,200	2,210	2,338,000	2,210
1997-02-06	2,300	2,310	2,260	2,260	1,237,800	2,260
1997-02-05	2,350	2,350	2,300	2,300	999,600	2,300
1997-02-04	2,350	2,370	2,350	2,370	644,900	2,370
1997-02-03	2,330	2,350	2,320	2,350	562,200	2,350
1997-01-31	2,310	2,340	2,300	2,340	1,064,100	2,340
1997-01-30	2,310	2,330	2,300	2,300	1,143,800	2,300
1997-01-29	2,350	2,360	2,310	2,320	1,004,800	2,320
1997-01-28	2,350	2,420	2,340	2,380	854,800	2,380
1997-01-27	2,350	2,370	2,340	2,360	533,700	2,360
1997-01-24	2,410	2,420	2,360	2,380	878,700	2,380
1997-01-23	2,420	2,440	2,420	2,440	496,400	2,440
1997-01-22	2,450	2,480	2,440	2,460	571,700	2,460
1997-01-21	2,440	2,450	2,430	2,440	527,000	2,440
1997-01-20	2,480	2,490	2,430	2,450	991,300	2,450
1997-01-17	2,420	2,470	2,420	2,460	1,052,100	2,460
1997-01-16	2,440	2,440	2,410	2,420	656,600	2,420
1997-01-14	2,430	2,450	2,350	2,450	995,400	2,450
1997-01-13	2,310	2,450	2,300	2,430	880,100	2,430
1997-01-10	2,410	2,420	2,260	2,300	1,803,800	2,300
1997-01-09	2,430	2,440	2,410	2,440	820,200	2,440
1997-01-08	2,450	2,470	2,430	2,450	1,338,800	2,450
1997-01-07	2,520	2,530	2,450	2,450	819,400	2,450
1997-01-06	2,530	2,540	2,510	2,530	271,500	2,530

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