9501 東京電力ホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,750	2,790	2,740	2,740	343,000	2,740
1999-12-29	2,860	2,870	2,780	2,830	993,700	2,830
1999-12-28	2,900	2,930	2,840	2,880	524,900	2,880
1999-12-27	2,880	2,900	2,840	2,900	434,100	2,900
1999-12-24	2,950	2,950	2,880	2,880	795,400	2,880
1999-12-22	2,945	2,950	2,880	2,950	1,137,800	2,950
1999-12-21	2,945	2,955	2,915	2,945	810,000	2,945
1999-12-20	2,980	3,000	2,920	2,940	1,245,000	2,940
1999-12-17	2,960	2,980	2,920	2,975	2,194,700	2,975
1999-12-16	2,945	2,945	2,890	2,925	1,367,400	2,925
1999-12-15	2,925	2,965	2,905	2,925	3,522,300	2,925
1999-12-14	2,850	2,890	2,840	2,885	1,053,600	2,885
1999-12-13	2,855	2,885	2,845	2,850	1,199,000	2,850
1999-12-10	2,885	2,900	2,820	2,845	2,719,600	2,845
1999-12-09	2,830	2,880	2,800	2,880	1,178,700	2,880
1999-12-08	2,820	2,850	2,790	2,810	1,133,000	2,810
1999-12-07	2,840	2,855	2,775	2,780	1,177,300	2,780
1999-12-06	2,830	2,890	2,825	2,840	1,499,400	2,840
1999-12-03	2,855	2,855	2,760	2,800	1,353,000	2,800
1999-12-02	2,830	2,870	2,825	2,845	1,549,400	2,845
1999-12-01	2,875	2,880	2,760	2,810	1,365,500	2,810
1999-11-30	2,995	2,995	2,870	2,875	2,932,800	2,875
1999-11-29	2,915	3,010	2,905	3,000	7,338,100	3,000
1999-11-26	2,725	2,855	2,695	2,835	1,915,000	2,835
1999-11-25	2,730	2,825	2,680	2,725	2,193,200	2,725
1999-11-24	2,750	2,750	2,625	2,650	1,795,300	2,650
1999-11-22	2,850	2,890	2,755	2,760	1,859,700	2,760
1999-11-19	2,895	2,905	2,795	2,875	2,097,800	2,875
1999-11-18	2,815	2,930	2,775	2,855	3,736,800	2,855
1999-11-17	2,925	2,940	2,755	2,815	3,655,400	2,815
1999-11-16	3,060	3,060	2,880	2,885	6,995,400	2,885
1999-11-15	2,900	3,110	2,895	3,060	13,025,000	3,060
1999-11-12	2,510	2,790	2,510	2,760	9,917,000	2,760
1999-11-11	2,370	2,540	2,360	2,480	3,752,100	2,480
1999-11-10	2,335	2,360	2,310	2,360	872,200	2,360
1999-11-09	2,325	2,345	2,305	2,330	942,800	2,330
1999-11-08	2,350	2,360	2,315	2,320	804,100	2,320
1999-11-05	2,350	2,370	2,330	2,350	952,500	2,350
1999-11-04	2,350	2,435	2,330	2,385	2,187,000	2,385
1999-11-02	2,340	2,360	2,310	2,360	1,076,400	2,360
1999-11-01	2,370	2,370	2,315	2,325	568,500	2,325
1999-10-29	2,320	2,360	2,310	2,330	995,800	2,330
1999-10-28	2,360	2,380	2,325	2,330	480,000	2,330
1999-10-27	2,315	2,400	2,310	2,350	1,746,000	2,350
1999-10-26	2,260	2,320	2,250	2,290	1,036,400	2,290
1999-10-25	2,250	2,320	2,215	2,260	1,054,200	2,260
1999-10-22	2,295	2,305	2,250	2,250	1,312,900	2,250
1999-10-21	2,295	2,310	2,245	2,255	910,900	2,255
1999-10-20	2,335	2,350	2,220	2,295	2,025,700	2,295
1999-10-19	2,315	2,385	2,270	2,335	5,505,100	2,335
1999-10-18	2,100	2,140	2,100	2,115	2,266,800	2,115
1999-10-15	2,120	2,120	2,020	2,060	3,737,300	2,060
1999-10-14	2,125	2,175	2,120	2,120	3,628,800	2,120
1999-10-13	2,160	2,160	2,110	2,120	3,456,100	2,120
1999-10-12	2,200	2,220	2,180	2,185	2,381,700	2,185
1999-10-08	2,245	2,280	2,230	2,260	1,240,700	2,260
1999-10-07	2,250	2,270	2,190	2,205	2,258,700	2,205
1999-10-06	2,350	2,350	2,260	2,275	1,629,500	2,275
1999-10-05	2,365	2,380	2,345	2,365	669,200	2,365
1999-10-04	2,380	2,395	2,360	2,360	783,300	2,360
1999-10-01	2,420	2,420	2,330	2,340	2,214,500	2,340
1999-09-30	2,405	2,465	2,390	2,460	1,200,000	2,460
1999-09-29	2,405	2,410	2,370	2,400	712,000	2,400
1999-09-28	2,425	2,450	2,400	2,440	765,800	2,440
1999-09-27	2,370	2,415	2,370	2,385	857,600	2,385
1999-09-24	2,380	2,380	2,340	2,360	2,511,400	2,360
1999-09-22	2,400	2,400	2,360	2,380	1,263,100	2,380
1999-09-21	2,410	2,435	2,400	2,435	1,175,900	2,435
1999-09-20	2,430	2,430	2,360	2,400	1,024,500	2,400
1999-09-17	2,380	2,395	2,350	2,365	1,900,200	2,365
1999-09-16	2,395	2,400	2,350	2,370	1,930,400	2,370
1999-09-14	2,415	2,425	2,400	2,405	1,913,200	2,405
1999-09-13	2,400	2,430	2,400	2,415	1,218,400	2,415
1999-09-10	2,435	2,450	2,390	2,390	3,532,500	2,390
1999-09-09	2,465	2,495	2,450	2,480	1,049,400	2,480
1999-09-08	2,500	2,500	2,445	2,445	1,816,000	2,445
1999-09-07	2,510	2,515	2,495	2,505	1,573,600	2,505
1999-09-06	2,550	2,555	2,515	2,520	793,000	2,520
1999-09-03	2,595	2,595	2,550	2,555	660,400	2,555
1999-09-02	2,600	2,600	2,555	2,555	938,600	2,555
1999-09-01	2,575	2,605	2,565	2,600	1,609,200	2,600
1999-08-31	2,590	2,610	2,550	2,550	1,117,200	2,550
1999-08-30	2,550	2,630	2,550	2,590	400,100	2,590
1999-08-27	2,565	2,615	2,550	2,550	976,800	2,550
1999-08-26	2,600	2,640	2,560	2,560	933,700	2,560
1999-08-25	2,670	2,670	2,600	2,600	1,120,500	2,600
1999-08-24	2,700	2,710	2,660	2,660	860,300	2,660
1999-08-23	2,670	2,700	2,660	2,665	1,240,300	2,665
1999-08-20	2,760	2,760	2,700	2,710	1,000,700	2,710
1999-08-19	2,740	2,760	2,730	2,760	1,125,800	2,760
1999-08-18	2,760	2,760	2,710	2,725	1,031,200	2,725
1999-08-17	2,740	2,755	2,730	2,750	937,200	2,750
1999-08-16	2,760	2,765	2,740	2,740	696,200	2,740
1999-08-13	2,750	2,765	2,740	2,760	1,054,800	2,760
1999-08-12	2,760	2,765	2,735	2,765	1,314,000	2,765
1999-08-11	2,710	2,730	2,700	2,715	716,800	2,715
1999-08-10	2,760	2,765	2,715	2,735	1,629,000	2,735
1999-08-09	2,740	2,805	2,720	2,745	4,113,700	2,745
1999-08-06	2,640	2,650	2,615	2,620	1,064,100	2,620
1999-08-05	2,650	2,660	2,630	2,660	1,034,300	2,660
1999-08-04	2,675	2,695	2,655	2,670	699,200	2,670
1999-08-03	2,720	2,720	2,670	2,700	564,900	2,700
1999-08-02	2,720	2,720	2,690	2,695	517,000	2,695
1999-07-30	2,710	2,730	2,700	2,730	1,468,100	2,730
1999-07-29	2,675	2,700	2,660	2,690	939,400	2,690
1999-07-28	2,675	2,705	2,665	2,695	1,543,800	2,695
1999-07-27	2,660	2,670	2,655	2,670	620,500	2,670
1999-07-26	2,675	2,685	2,650	2,650	734,800	2,650
1999-07-23	2,680	2,690	2,665	2,670	919,000	2,670
1999-07-22	2,725	2,725	2,690	2,700	2,256,700	2,700
1999-07-21	2,670	2,695	2,665	2,695	1,369,900	2,695
1999-07-19	2,645	2,665	2,645	2,665	654,100	2,665
1999-07-16	2,640	2,650	2,625	2,640	1,013,900	2,640
1999-07-15	2,605	2,620	2,585	2,615	1,464,400	2,615
1999-07-14	2,640	2,640	2,600	2,605	891,200	2,605
1999-07-13	2,630	2,650	2,615	2,650	607,200	2,650
1999-07-12	2,675	2,675	2,635	2,650	837,200	2,650
1999-07-09	2,640	2,650	2,590	2,650	772,900	2,650
1999-07-08	2,630	2,645	2,615	2,640	941,400	2,640
1999-07-07	2,595	2,635	2,585	2,630	1,013,100	2,630
1999-07-06	2,590	2,595	2,575	2,575	456,900	2,575
1999-07-05	2,595	2,600	2,565	2,585	976,400	2,585
1999-07-02	2,535	2,535	2,500	2,515	1,977,600	2,515
1999-07-01	2,550	2,550	2,535	2,540	1,469,500	2,540
1999-06-30	2,635	2,635	2,555	2,555	1,268,100	2,555
1999-06-29	2,620	2,645	2,610	2,625	721,500	2,625
1999-06-28	2,605	2,605	2,580	2,580	447,100	2,580
1999-06-25	2,580	2,590	2,570	2,585	689,500	2,585
1999-06-24	2,580	2,615	2,580	2,580	796,300	2,580
1999-06-23	2,600	2,630	2,580	2,580	912,000	2,580
1999-06-22	2,640	2,640	2,585	2,615	854,900	2,615
1999-06-21	2,585	2,615	2,575	2,605	805,200	2,605
1999-06-18	2,585	2,600	2,565	2,575	1,841,300	2,575
1999-06-17	2,635	2,635	2,605	2,625	501,500	2,625
1999-06-16	2,640	2,640	2,600	2,620	889,300	2,620
1999-06-15	2,585	2,600	2,580	2,600	881,100	2,600
1999-06-14	2,600	2,630	2,575	2,575	1,037,000	2,575
1999-06-11	2,700	2,700	2,610	2,630	2,644,300	2,630
1999-06-10	2,705	2,705	2,680	2,690	1,402,300	2,690
1999-06-09	2,700	2,705	2,685	2,685	776,100	2,685
1999-06-08	2,680	2,700	2,675	2,700	737,000	2,700
1999-06-07	2,670	2,680	2,640	2,670	412,600	2,670
1999-06-04	2,670	2,670	2,640	2,665	507,400	2,665
1999-06-03	2,670	2,670	2,650	2,670	474,900	2,670
1999-06-02	2,680	2,690	2,655	2,670	1,078,300	2,670
1999-06-01	2,675	2,680	2,645	2,670	621,700	2,670
1999-05-31	2,670	2,685	2,635	2,640	650,700	2,640
1999-05-28	2,675	2,680	2,635	2,635	766,600	2,635
1999-05-27	2,670	2,695	2,655	2,695	859,200	2,695
1999-05-26	2,665	2,675	2,635	2,670	858,100	2,670
1999-05-25	2,645	2,665	2,640	2,665	668,700	2,665
1999-05-24	2,630	2,645	2,600	2,625	542,300	2,625
1999-05-21	2,615	2,630	2,580	2,620	788,900	2,620
1999-05-20	2,665	2,680	2,635	2,645	1,481,300	2,645
1999-05-19	2,585	2,625	2,575	2,600	1,620,700	2,600
1999-05-18	2,535	2,560	2,530	2,545	1,113,200	2,545
1999-05-17	2,530	2,540	2,520	2,530	1,137,300	2,530
1999-05-14	2,565	2,580	2,560	2,560	681,400	2,560
1999-05-13	2,565	2,580	2,560	2,560	1,154,300	2,560
1999-05-12	2,600	2,610	2,550	2,550	844,300	2,550
1999-05-11	2,625	2,645	2,605	2,605	584,100	2,605
1999-05-10	2,620	2,660	2,610	2,650	480,700	2,650
1999-05-07	2,670	2,670	2,610	2,650	1,178,200	2,650
1999-05-06	2,630	2,660	2,600	2,660	1,791,000	2,660
1999-04-30	2,560	2,590	2,540	2,550	961,500	2,550
1999-04-28	2,600	2,635	2,570	2,570	771,100	2,570
1999-04-27	2,590	2,595	2,560	2,570	1,576,400	2,570
1999-04-26	2,620	2,620	2,565	2,570	947,600	2,570
1999-04-23	2,660	2,675	2,620	2,635	794,700	2,635
1999-04-22	2,705	2,705	2,635	2,660	881,000	2,660
1999-04-21	2,735	2,740	2,695	2,710	522,700	2,710
1999-04-20	2,685	2,750	2,675	2,750	866,000	2,750
1999-04-19	2,750	2,760	2,660	2,700	1,444,600	2,700
1999-04-16	2,690	2,745	2,685	2,740	2,180,700	2,740
1999-04-15	2,625	2,685	2,610	2,660	2,307,800	2,660
1999-04-14	2,560	2,625	2,540	2,625	1,744,800	2,625
1999-04-13	2,560	2,560	2,520	2,525	1,406,000	2,525
1999-04-12	2,560	2,560	2,515	2,520	645,100	2,520
1999-04-09	2,650	2,655	2,560	2,565	1,407,600	2,565
1999-04-08	2,600	2,650	2,585	2,645	1,185,700	2,645
1999-04-07	2,555	2,590	2,520	2,555	1,352,700	2,555
1999-04-06	2,520	2,640	2,490	2,640	1,459,100	2,640
1999-04-05	2,540	2,565	2,515	2,520	566,000	2,520
1999-04-02	2,625	2,630	2,530	2,540	642,000	2,540
1999-04-01	2,610	2,690	2,590	2,620	1,673,500	2,620
1999-03-31	2,615	2,615	2,550	2,550	811,500	2,550
1999-03-30	2,575	2,600	2,570	2,600	836,300	2,600
1999-03-29	2,535	2,560	2,510	2,530	622,100	2,530
1999-03-26	2,560	2,560	2,495	2,495	509,300	2,495
1999-03-25	2,515	2,545	2,500	2,510	1,229,100	2,510
1999-03-24	2,535	2,550	2,500	2,500	1,146,800	2,500
1999-03-23	2,650	2,650	2,515	2,530	931,300	2,530
1999-03-19	2,605	2,650	2,585	2,640	813,600	2,640
1999-03-18	2,650	2,650	2,580	2,580	1,164,700	2,580
1999-03-17	2,615	2,640	2,600	2,630	1,388,400	2,630
1999-03-16	2,565	2,600	2,555	2,600	1,589,400	2,600
1999-03-15	2,540	2,555	2,515	2,555	1,492,300	2,555
1999-03-12	2,520	2,545	2,510	2,540	1,662,000	2,540
1999-03-11	2,530	2,585	2,520	2,555	1,692,200	2,555
1999-03-10	2,590	2,600	2,570	2,590	1,316,300	2,590
1999-03-09	2,565	2,595	2,550	2,595	1,348,400	2,595
1999-03-08	2,605	2,640	2,570	2,570	1,391,800	2,570
1999-03-05	2,600	2,645	2,585	2,645	1,925,500	2,645
1999-03-04	2,530	2,620	2,515	2,565	2,977,700	2,565
1999-03-03	2,465	2,510	2,445	2,510	1,713,300	2,510
1999-03-02	2,465	2,470	2,425	2,450	1,371,700	2,450
1999-03-01	2,420	2,455	2,410	2,425	1,386,000	2,425
1999-02-26	2,405	2,410	2,395	2,395	1,115,800	2,395
1999-02-25	2,405	2,415	2,395	2,395	1,296,600	2,395
1999-02-24	2,400	2,415	2,390	2,400	1,333,100	2,400
1999-02-23	2,395	2,400	2,385	2,395	1,331,000	2,395
1999-02-22	2,385	2,400	2,385	2,395	1,036,200	2,395
1999-02-19	2,400	2,400	2,385	2,395	632,000	2,395
1999-02-18	2,400	2,400	2,370	2,395	894,000	2,395
1999-02-17	2,390	2,415	2,385	2,390	1,314,300	2,390
1999-02-16	2,380	2,420	2,375	2,390	1,036,500	2,390
1999-02-15	2,380	2,395	2,350	2,380	1,582,500	2,380
1999-02-12	2,440	2,445	2,380	2,400	1,720,700	2,400
1999-02-10	2,450	2,450	2,410	2,435	1,326,700	2,435
1999-02-09	2,470	2,470	2,450	2,450	709,600	2,450
1999-02-08	2,445	2,470	2,435	2,465	1,784,800	2,465
1999-02-05	2,435	2,445	2,420	2,445	1,345,600	2,445
1999-02-04	2,460	2,465	2,420	2,445	938,500	2,445
1999-02-03	2,470	2,470	2,435	2,445	1,169,600	2,445
1999-02-02	2,530	2,530	2,490	2,500	671,200	2,500
1999-02-01	2,550	2,550	2,515	2,530	720,600	2,530
1999-01-29	2,570	2,575	2,480	2,525	1,381,100	2,525
1999-01-28	2,520	2,560	2,520	2,550	1,010,900	2,550
1999-01-27	2,505	2,535	2,505	2,520	1,875,400	2,520
1999-01-26	2,500	2,520	2,495	2,510	1,693,600	2,510
1999-01-25	2,470	2,515	2,465	2,495	1,275,100	2,495
1999-01-22	2,505	2,545	2,470	2,470	1,991,100	2,470
1999-01-21	2,520	2,560	2,505	2,505	1,499,700	2,505
1999-01-20	2,630	2,630	2,575	2,600	921,600	2,600
1999-01-19	2,650	2,655	2,620	2,635	721,600	2,635
1999-01-18	2,625	2,650	2,590	2,645	683,400	2,645
1999-01-14	2,680	2,700	2,630	2,680	1,085,200	2,680
1999-01-13	2,700	2,700	2,660	2,680	826,700	2,680
1999-01-12	2,765	2,765	2,705	2,730	690,500	2,730
1999-01-11	2,770	2,770	2,725	2,750	270,300	2,750
1999-01-08	2,785	2,785	2,725	2,760	689,300	2,760
1999-01-07	2,765	2,800	2,740	2,790	1,491,900	2,790
1999-01-06	2,660	2,710	2,655	2,700	1,166,800	2,700
1999-01-05	2,750	2,750	2,660	2,675	1,176,600	2,675
1999-01-04	2,780	2,780	2,760	2,765	436,400	2,765

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