9501 東京電力ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,795	2,800	2,790	2,790	434,100	2,790
1998-12-29	2,805	2,810	2,790	2,800	653,800	2,800
1998-12-28	2,830	2,835	2,785	2,800	1,111,400	2,800
1998-12-25	2,830	2,865	2,825	2,845	492,500	2,845
1998-12-24	2,880	2,885	2,840	2,870	870,100	2,870
1998-12-22	2,900	2,900	2,875	2,890	900,200	2,890
1998-12-21	2,905	2,905	2,885	2,895	491,100	2,895
1998-12-18	2,895	2,915	2,885	2,900	1,115,100	2,900
1998-12-17	2,885	2,895	2,860	2,895	856,900	2,895
1998-12-16	2,895	2,950	2,880	2,885	1,805,600	2,885
1998-12-15	2,885	2,895	2,870	2,875	1,050,500	2,875
1998-12-14	2,850	2,870	2,850	2,865	733,000	2,865
1998-12-11	2,880	2,890	2,870	2,885	1,684,500	2,885
1998-12-10	2,890	2,905	2,870	2,895	1,253,700	2,895
1998-12-09	2,890	2,900	2,870	2,880	1,678,400	2,880
1998-12-08	2,875	2,885	2,865	2,875	1,148,700	2,875
1998-12-07	2,850	2,905	2,850	2,870	586,600	2,870
1998-12-04	2,940	2,940	2,850	2,850	1,037,100	2,850
1998-12-03	2,900	2,900	2,865	2,885	438,500	2,885
1998-12-02	2,920	2,925	2,895	2,910	1,004,100	2,910
1998-12-01	2,855	2,920	2,840	2,920	1,205,500	2,920
1998-11-30	2,870	2,880	2,810	2,810	1,019,600	2,810
1998-11-27	2,940	2,940	2,890	2,890	770,900	2,890
1998-11-26	2,930	2,940	2,910	2,940	776,800	2,940
1998-11-25	2,965	2,965	2,925	2,940	739,400	2,940
1998-11-24	2,970	2,980	2,950	2,965	1,414,500	2,965
1998-11-20	2,920	2,970	2,920	2,960	1,051,400	2,960
1998-11-19	2,900	2,930	2,900	2,915	684,700	2,915
1998-11-18	2,890	2,940	2,885	2,900	1,349,200	2,900
1998-11-17	2,970	2,970	2,935	2,965	786,800	2,965
1998-11-16	2,960	2,965	2,930	2,965	1,085,000	2,965
1998-11-13	2,950	2,960	2,930	2,960	562,300	2,960
1998-11-12	2,950	2,955	2,920	2,930	457,600	2,930
1998-11-11	2,955	2,970	2,945	2,960	691,800	2,960
1998-11-10	2,920	2,955	2,915	2,945	1,277,000	2,945
1998-11-09	2,950	2,950	2,915	2,940	820,000	2,940
1998-11-06	2,960	2,960	2,945	2,950	841,600	2,950
1998-11-05	2,970	2,975	2,955	2,960	1,152,500	2,960
1998-11-04	2,970	2,970	2,955	2,970	1,385,800	2,970
1998-11-02	2,960	2,970	2,930	2,930	646,300	2,930
1998-10-30	2,970	2,980	2,930	2,950	2,171,600	2,950
1998-10-29	2,900	2,970	2,900	2,970	3,254,200	2,970
1998-10-28	2,885	2,900	2,870	2,870	960,400	2,870
1998-10-27	2,880	2,900	2,875	2,875	1,349,600	2,875
1998-10-26	2,795	2,875	2,780	2,860	698,000	2,860
1998-10-23	2,755	2,780	2,750	2,780	597,700	2,780
1998-10-22	2,825	2,850	2,755	2,755	1,357,900	2,755
1998-10-21	2,890	2,890	2,770	2,785	1,450,400	2,785
1998-10-20	2,730	2,850	2,725	2,850	844,600	2,850
1998-10-19	2,775	2,800	2,750	2,755	872,100	2,755
1998-10-16	2,820	2,830	2,730	2,780	1,255,100	2,780
1998-10-15	2,720	2,745	2,695	2,700	928,400	2,700
1998-10-14	2,725	2,750	2,640	2,640	1,618,800	2,640
1998-10-13	2,735	2,800	2,700	2,780	2,262,200	2,780
1998-10-12	2,915	2,940	2,835	2,855	1,697,600	2,855
1998-10-09	2,850	2,940	2,840	2,940	1,468,300	2,940
1998-10-08	2,870	2,875	2,815	2,825	1,809,900	2,825
1998-10-07	2,970	2,975	2,815	2,900	2,782,200	2,900
1998-10-06	2,930	3,000	2,925	2,970	4,025,200	2,970
1998-10-05	2,850	2,920	2,840	2,910	2,729,100	2,910
1998-10-02	2,735	2,835	2,725	2,825	2,826,200	2,825
1998-10-01	2,680	2,710	2,660	2,695	932,100	2,695
1998-09-30	2,605	2,690	2,605	2,610	1,130,300	2,610
1998-09-29	2,610	2,625	2,580	2,580	706,200	2,580
1998-09-28	2,580	2,650	2,575	2,610	530,400	2,610
1998-09-25	2,610	2,615	2,585	2,585	423,300	2,585
1998-09-24	2,655	2,660	2,625	2,625	1,006,600	2,625
1998-09-22	2,700	2,715	2,620	2,620	1,830,900	2,620
1998-09-21	2,680	2,700	2,660	2,700	1,036,700	2,700
1998-09-18	2,670	2,700	2,635	2,695	1,164,300	2,695
1998-09-17	2,750	2,750	2,660	2,680	1,234,000	2,680
1998-09-16	2,735	2,750	2,730	2,750	1,939,000	2,750
1998-09-14	2,730	2,745	2,710	2,740	1,820,200	2,740
1998-09-11	2,725	2,730	2,685	2,715	3,418,200	2,715
1998-09-10	2,700	2,730	2,695	2,725	1,915,700	2,725
1998-09-09	2,700	2,700	2,670	2,690	1,023,500	2,690
1998-09-08	2,700	2,710	2,670	2,685	799,100	2,685
1998-09-07	2,635	2,705	2,635	2,705	1,950,800	2,705
1998-09-04	2,590	2,670	2,590	2,655	1,072,900	2,655
1998-09-03	2,590	2,610	2,535	2,590	433,700	2,590
1998-09-02	2,665	2,665	2,610	2,630	1,193,300	2,630
1998-09-01	2,565	2,640	2,560	2,625	733,100	2,625
1998-08-31	2,575	2,625	2,560	2,625	838,500	2,625
1998-08-28	2,500	2,580	2,500	2,555	1,157,900	2,555
1998-08-27	2,540	2,545	2,505	2,520	565,900	2,520
1998-08-26	2,590	2,590	2,550	2,550	464,500	2,550
1998-08-25	2,610	2,620	2,580	2,595	607,900	2,595
1998-08-24	2,640	2,640	2,600	2,605	575,100	2,605
1998-08-21	2,585	2,615	2,550	2,610	637,900	2,610
1998-08-20	2,610	2,615	2,595	2,600	483,900	2,600
1998-08-19	2,580	2,610	2,580	2,595	648,900	2,595
1998-08-18	2,615	2,625	2,585	2,585	764,900	2,585
1998-08-17	2,650	2,660	2,610	2,615	772,900	2,615
1998-08-14	2,680	2,700	2,640	2,640	1,106,300	2,640
1998-08-13	2,640	2,695	2,640	2,680	731,100	2,680
1998-08-12	2,620	2,655	2,620	2,650	596,000	2,650
1998-08-11	2,630	2,645	2,610	2,625	685,000	2,625
1998-08-10	2,670	2,685	2,640	2,670	449,600	2,670
1998-08-07	2,700	2,705	2,685	2,690	403,800	2,690
1998-08-06	2,700	2,700	2,680	2,700	318,300	2,700
1998-08-05	2,660	2,700	2,655	2,700	308,700	2,700
1998-08-04	2,665	2,675	2,655	2,665	250,400	2,665
1998-08-03	2,650	2,680	2,650	2,675	322,300	2,675
1998-07-31	2,700	2,710	2,690	2,710	800,000	2,710
1998-07-30	2,660	2,695	2,655	2,695	526,200	2,695
1998-07-29	2,660	2,665	2,645	2,650	626,300	2,650
1998-07-28	2,660	2,695	2,655	2,680	584,900	2,680
1998-07-27	2,700	2,700	2,650	2,670	678,500	2,670
1998-07-24	2,650	2,700	2,650	2,680	709,000	2,680
1998-07-23	2,670	2,685	2,630	2,650	715,300	2,650
1998-07-22	2,640	2,675	2,640	2,670	499,700	2,670
1998-07-21	2,650	2,675	2,640	2,645	964,200	2,645
1998-07-17	2,685	2,695	2,675	2,690	478,300	2,690
1998-07-16	2,675	2,695	2,670	2,695	490,400	2,695
1998-07-15	2,720	2,725	2,695	2,700	532,700	2,700
1998-07-14	2,690	2,710	2,680	2,705	509,400	2,705
1998-07-13	2,650	2,700	2,640	2,690	707,700	2,690
1998-07-10	2,690	2,700	2,650	2,655	734,500	2,655
1998-07-09	2,700	2,705	2,690	2,690	639,200	2,690
1998-07-08	2,700	2,710	2,690	2,705	1,036,700	2,705
1998-07-07	2,660	2,695	2,660	2,695	738,000	2,695
1998-07-06	2,695	2,700	2,675	2,680	709,000	2,680
1998-07-03	2,690	2,710	2,690	2,700	681,100	2,700
1998-07-02	2,750	2,750	2,690	2,700	1,602,900	2,700
1998-07-01	2,720	2,750	2,685	2,740	841,200	2,740
1998-06-30	2,720	2,750	2,720	2,720	1,020,700	2,720
1998-06-29	2,720	2,720	2,700	2,715	346,000	2,715
1998-06-26	2,710	2,710	2,685	2,695	431,500	2,695
1998-06-25	2,700	2,750	2,635	2,750	1,089,900	2,750
1998-06-24	2,730	2,740	2,715	2,740	955,900	2,740
1998-06-23	2,710	2,710	2,690	2,695	394,300	2,695
1998-06-22	2,710	2,715	2,680	2,715	378,300	2,715
1998-06-19	2,635	2,700	2,635	2,670	683,600	2,670
1998-06-18	2,695	2,735	2,690	2,700	2,073,900	2,700
1998-06-17	2,675	2,680	2,640	2,670	399,300	2,670
1998-06-16	2,685	2,695	2,670	2,690	540,100	2,690
1998-06-15	2,675	2,695	2,665	2,695	509,000	2,695
1998-06-12	2,690	2,690	2,670	2,675	1,273,600	2,675
1998-06-11	2,690	2,700	2,665	2,690	567,900	2,690
1998-06-10	2,695	2,710	2,675	2,705	1,202,200	2,705
1998-06-09	2,670	2,685	2,660	2,680	498,700	2,680
1998-06-08	2,685	2,690	2,670	2,670	455,500	2,670
1998-06-05	2,685	2,695	2,680	2,685	852,900	2,685
1998-06-04	2,730	2,735	2,715	2,725	473,800	2,725
1998-06-03	2,685	2,735	2,675	2,730	1,087,200	2,730
1998-06-02	2,645	2,665	2,630	2,665	528,300	2,665
1998-06-01	2,685	2,685	2,605	2,610	389,200	2,610
1998-05-29	2,660	2,700	2,650	2,650	837,100	2,650
1998-05-28	2,645	2,660	2,640	2,650	632,800	2,650
1998-05-27	2,640	2,645	2,610	2,645	824,100	2,645
1998-05-26	2,625	2,645	2,615	2,645	684,800	2,645
1998-05-25	2,610	2,630	2,605	2,625	941,900	2,625
1998-05-22	2,595	2,605	2,575	2,580	771,600	2,580
1998-05-21	2,540	2,570	2,530	2,555	1,003,300	2,555
1998-05-20	2,585	2,600	2,555	2,580	500,100	2,580
1998-05-19	2,600	2,620	2,585	2,605	845,600	2,605
1998-05-18	2,600	2,610	2,585	2,605	880,300	2,605
1998-05-15	2,580	2,600	2,570	2,600	1,171,000	2,600
1998-05-14	2,550	2,575	2,540	2,570	601,300	2,570
1998-05-13	2,535	2,550	2,525	2,540	768,100	2,540
1998-05-12	2,530	2,530	2,505	2,510	550,700	2,510
1998-05-11	2,525	2,530	2,490	2,500	403,700	2,500
1998-05-08	2,490	2,525	2,485	2,525	459,500	2,525
1998-05-07	2,510	2,510	2,480	2,495	389,300	2,495
1998-05-06	2,560	2,560	2,495	2,520	482,000	2,520
1998-05-01	2,470	2,510	2,450	2,490	459,900	2,490
1998-04-30	2,460	2,545	2,455	2,535	744,800	2,535
1998-04-28	2,470	2,480	2,430	2,430	576,800	2,430
1998-04-27	2,500	2,520	2,475	2,510	573,800	2,510
1998-04-24	2,475	2,570	2,475	2,570	1,026,500	2,570
1998-04-23	2,470	2,470	2,435	2,450	611,800	2,450
1998-04-22	2,470	2,490	2,445	2,460	867,900	2,460
1998-04-21	2,480	2,480	2,455	2,470	610,400	2,470
1998-04-20	2,505	2,510	2,480	2,490	598,900	2,490
1998-04-17	2,560	2,570	2,525	2,545	558,100	2,545
1998-04-16	2,600	2,600	2,555	2,575	1,002,500	2,575
1998-04-15	2,580	2,600	2,565	2,600	705,300	2,600
1998-04-14	2,590	2,590	2,530	2,545	496,700	2,545
1998-04-13	2,550	2,600	2,545	2,600	585,800	2,600
1998-04-10	2,590	2,590	2,510	2,570	539,300	2,570
1998-04-09	2,600	2,600	2,550	2,600	839,900	2,600
1998-04-08	2,500	2,600	2,500	2,600	1,504,600	2,600
1998-04-07	2,450	2,500	2,450	2,490	733,700	2,490
1998-04-06	2,440	2,490	2,440	2,470	371,100	2,470
1998-04-03	2,470	2,480	2,430	2,430	733,900	2,430
1998-04-02	2,490	2,490	2,460	2,460	656,700	2,460
1998-04-01	2,510	2,530	2,430	2,450	1,294,200	2,450
1998-03-31	2,510	2,550	2,480	2,520	1,733,300	2,520
1998-03-30	2,490	2,510	2,460	2,490	801,800	2,490
1998-03-27	2,470	2,480	2,440	2,450	529,600	2,450
1998-03-26	2,470	2,490	2,450	2,470	727,700	2,470
1998-03-25	2,500	2,510	2,450	2,450	807,100	2,450
1998-03-24	2,500	2,530	2,490	2,520	2,031,800	2,520
1998-03-23	2,490	2,500	2,480	2,490	668,400	2,490
1998-03-20	2,460	2,490	2,450	2,490	1,086,900	2,490
1998-03-19	2,480	2,490	2,470	2,480	798,900	2,480
1998-03-18	2,480	2,500	2,470	2,490	1,763,000	2,490
1998-03-17	2,430	2,460	2,420	2,460	1,262,700	2,460
1998-03-16	2,420	2,430	2,410	2,430	742,300	2,430
1998-03-13	2,400	2,420	2,390	2,420	1,723,500	2,420
1998-03-12	2,380	2,400	2,370	2,380	905,100	2,380
1998-03-11	2,380	2,390	2,370	2,370	499,500	2,370
1998-03-10	2,380	2,390	2,370	2,370	941,800	2,370
1998-03-09	2,390	2,390	2,370	2,370	569,500	2,370
1998-03-06	2,370	2,400	2,370	2,390	1,060,600	2,390
1998-03-05	2,360	2,380	2,360	2,360	752,600	2,360
1998-03-04	2,360	2,380	2,360	2,360	357,900	2,360
1998-03-03	2,370	2,380	2,360	2,360	611,700	2,360
1998-03-02	2,390	2,390	2,360	2,370	819,800	2,370
1998-02-27	2,370	2,380	2,360	2,380	930,400	2,380
1998-02-26	2,350	2,370	2,340	2,360	675,000	2,360
1998-02-25	2,330	2,360	2,320	2,350	816,900	2,350
1998-02-24	2,340	2,340	2,320	2,330	456,700	2,330
1998-02-23	2,350	2,350	2,320	2,340	433,900	2,340
1998-02-20	2,330	2,340	2,310	2,340	622,600	2,340
1998-02-19	2,330	2,350	2,330	2,330	632,300	2,330
1998-02-18	2,350	2,360	2,340	2,340	552,400	2,340
1998-02-17	2,340	2,370	2,340	2,350	680,200	2,350
1998-02-16	2,350	2,370	2,330	2,330	346,000	2,330
1998-02-13	2,360	2,370	2,350	2,350	393,900	2,350
1998-02-12	2,350	2,360	2,340	2,360	537,800	2,360
1998-02-10	2,370	2,380	2,340	2,370	578,800	2,370
1998-02-09	2,340	2,390	2,330	2,360	1,407,600	2,360
1998-02-06	2,300	2,330	2,300	2,310	932,900	2,310
1998-02-05	2,280	2,300	2,280	2,290	683,000	2,290
1998-02-04	2,340	2,350	2,300	2,310	639,300	2,310
1998-02-03	2,400	2,400	2,340	2,350	773,100	2,350
1998-02-02	2,390	2,390	2,360	2,360	985,800	2,360
1998-01-30	2,400	2,400	2,370	2,370	1,182,300	2,370
1998-01-29	2,380	2,390	2,360	2,370	1,426,300	2,370
1998-01-28	2,370	2,390	2,350	2,350	1,420,000	2,350
1998-01-27	2,400	2,400	2,360	2,360	1,312,600	2,360
1998-01-26	2,380	2,380	2,350	2,360	902,600	2,360
1998-01-23	2,350	2,380	2,350	2,360	593,500	2,360
1998-01-22	2,380	2,380	2,350	2,370	625,300	2,370
1998-01-21	2,390	2,390	2,360	2,380	763,800	2,380
1998-01-20	2,390	2,400	2,370	2,370	1,018,300	2,370
1998-01-19	2,380	2,400	2,370	2,380	1,572,700	2,380
1998-01-16	2,370	2,380	2,360	2,380	918,800	2,380
1998-01-14	2,340	2,370	2,320	2,370	1,050,000	2,370
1998-01-13	2,290	2,320	2,280	2,320	838,400	2,320
1998-01-12	2,280	2,290	2,270	2,270	530,600	2,270
1998-01-09	2,340	2,360	2,300	2,300	520,600	2,300
1998-01-08	2,350	2,360	2,340	2,350	717,000	2,350
1998-01-07	2,310	2,360	2,310	2,360	565,500	2,360
1998-01-06	2,370	2,370	2,320	2,340	396,600	2,340
1998-01-05	2,320	2,330	2,300	2,320	262,300	2,320

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