9501 東京電力ホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3050351049249242,815,100492
2014-12-29491515486505121,497,900505
2014-12-2646148745948372,318,400483
2014-12-2546146545545922,846,000459
2014-12-2446347245446456,093,500464
2014-12-2246146345345722,017,700457
2014-12-1946647545445946,639,100459
2014-12-1845046644145998,404,400459
2014-12-1743043542643020,507,800430
2014-12-1643044042242624,090,000426
2014-12-1545147043343355,532,500433
2014-12-1244947444546372,233,100463
2014-12-1143744942644526,614,700445
2014-12-1043944743844018,488,100440
2014-12-094374424364419,688,400441
2014-12-084424434374399,212,500439
2014-12-0544444743944012,087,600440
2014-12-0444545244144117,611,400441
2014-12-0344044843944214,491,100442
2014-12-024344384334386,968,600438
2014-12-0143543943343310,012,800433
2014-11-2842843442543414,203,400434
2014-11-2743944142742716,621,200427
2014-11-2643844343843811,698,400438
2014-11-2544144543643916,363,400439
2014-11-2145245443644434,592,200444
2014-11-2046046444544537,499,800445
2014-11-19442470441464102,502,700464
2014-11-1843744343544221,226,200442
2014-11-1744144243243518,775,100435
2014-11-1444144943144235,392,800442
2014-11-1343744343443925,620,600439
2014-11-1244444443443520,441,700435
2014-11-1144244543743930,047,900439
2014-11-1043444643243938,918,300439
2014-11-0744044443343648,402,500436
2014-11-0643845442743088,967,500430
2014-11-05408445407439187,211,000439
2014-11-0441241340240528,469,200405
2014-10-3139540439139733,596,900397
2014-10-3039740238739041,454,300390
2014-10-29396413387397115,657,200397
2014-10-2838740337438687,345,500386
2014-10-27347410347395148,020,800395
2014-10-243413443373394,635,700339
2014-10-233393403363377,493,200337
2014-10-223383433343409,139,100340
2014-10-213333373263309,584,300330
2014-10-203303343263339,130,700333
2014-10-1732032932032314,216,700323
2014-10-1633433431832119,128,600321
2014-10-153413443403426,531,700342
2014-10-1434934933933910,755,900339
2014-10-103553583533547,818,300354
2014-10-093663673593608,250,000360
2014-10-083693693653665,428,500366
2014-10-073683733673706,323,100370
2014-10-063713713673674,022,000367
2014-10-033703763663677,429,800367
2014-10-023803813713729,206,600372
2014-10-013853863813814,151,400381
2014-09-303843863813845,029,000384
2014-09-293853893823877,510,100387
2014-09-263803863803847,985,100384
2014-09-253813833793833,555,600383
2014-09-243803823793803,489,100380
2014-09-223843843813825,978,100382
2014-09-193823853813834,885,700383
2014-09-183833853823826,317,500382
2014-09-173883893813818,643,600381
2014-09-163923933863896,710,400389
2014-09-1238839638839018,761,400390
2014-09-1138939138638914,027,400389
2014-09-1037838737838513,313,100385
2014-09-093813823783793,058,500379
2014-09-083813823793813,196,300381
2014-09-053863873803806,593,700380
2014-09-0438339338138417,112,400384
2014-09-033853863803825,311,500382
2014-09-023783833773827,428,200382
2014-09-013763813763783,878,100378
2014-08-293803813763768,399,700376
2014-08-283823843793815,483,300381
2014-08-273843883823836,637,900383
2014-08-263853873833844,037,000384
2014-08-253873893853853,608,700385
2014-08-223923953863878,340,600387
2014-08-213863903853875,160,000387
2014-08-203893903853863,891,900386
2014-08-193863913853897,317,600389
2014-08-183883883833856,484,200385
2014-08-153873883843865,390,600386
2014-08-143883913853874,544,700387
2014-08-133883893853875,396,000387
2014-08-123903943893904,669,900390
2014-08-1138639838338916,108,000389
2014-08-0838538838038013,408,300380
2014-08-0738739238538910,517,100389
2014-08-0639439638839010,184,200390
2014-08-053994023953966,874,000396
2014-08-043984043963988,041,600398
2014-08-0140340439640011,236,300400
2014-07-314104104054057,453,200405
2014-07-304074124054119,915,600411
2014-07-294094114074074,067,500407
2014-07-284084104074094,320,100409
2014-07-254094114074095,848,600409
2014-07-244084134084098,719,400409
2014-07-234094104074095,777,000409
2014-07-224064104064084,467,500408
2014-07-184044094014046,715,900404
2014-07-174144154084085,643,800408
2014-07-164104154094117,618,000411
2014-07-154114154074107,582,400410
2014-07-144084134084115,729,900411
2014-07-1140440840140710,366,700407
2014-07-104194214104109,108,100410
2014-07-0942242441741810,597,000418
2014-07-0843343442342511,257,100425
2014-07-0743044343043218,181,300432
2014-07-0443543643043010,511,100430
2014-07-0342843942443428,426,900434
2014-07-0242943342342514,379,200425
2014-07-0142442742242410,537,700424
2014-06-3042442942142210,734,700422
2014-06-2742043341942423,486,300424
2014-06-2642242442042110,484,000421
2014-06-2542042841941910,526,000419
2014-06-2442042841942212,169,200422
2014-06-2342943042242211,835,500422
2014-06-2042343541842524,817,400425
2014-06-1941542141441911,849,800419
2014-06-184164184124154,096,800415
2014-06-174154194124156,036,200415
2014-06-1642342541041212,219,500412
2014-06-134204274204258,956,600425
2014-06-124244274224256,661,200425
2014-06-1142243242242710,581,500427
2014-06-104324334224249,724,300424
2014-06-094334374294329,485,500432
2014-06-0643643642643016,431,900430
2014-06-0543544542943121,154,900431
2014-06-0443944343343528,441,100435
2014-06-0342144741944465,737,400444
2014-06-0241042441041728,270,000417
2014-05-3039444539141352,058,400413
2014-05-293913953903925,914,900392
2014-05-283943973913927,060,200392
2014-05-273933983923926,773,800392
2014-05-263903933883936,805,100393
2014-05-233793883793847,059,100384
2014-05-223823833743779,786,000377
2014-05-213803843793795,870,500379
2014-05-203763853763838,978,000383
2014-05-193863873773787,443,800378
2014-05-163873893863875,626,700387
2014-05-153903943903924,788,900392
2014-05-143903933893935,542,200393
2014-05-133933943913934,624,700393
2014-05-123923943893896,407,300389
2014-05-093903953893928,275,400392
2014-05-083873943863928,755,100392
2014-05-073913923843869,591,000386
2014-05-0240140339439611,360,800396
2014-05-0139140438940119,527,600401
2014-04-303893923833867,966,700386
2014-04-283943953853877,344,000387
2014-04-253954023943964,933,800396
2014-04-244024033943975,867,300397
2014-04-2340440939739911,878,400399
2014-04-2240341740040529,844,400405
2014-04-2138940338839611,990,800396
2014-04-183903913843895,136,500389
2014-04-1739239638738810,624,200388
2014-04-1637638837538811,490,900388
2014-04-1538838937337512,047,100375
2014-04-143863913843857,254,900385
2014-04-1137739137438512,951,300385
2014-04-103863913803829,962,400382
2014-04-0938638938038111,799,000381
2014-04-0839639738439010,443,900390
2014-04-074054063964008,246,100400
2014-04-044064084034077,045,700407
2014-04-034064094034047,240,400404
2014-04-024044124044059,158,100405
2014-04-0141441640140513,935,400405
2014-03-3141341840741614,136,700416
2014-03-2839740939640713,686,600407
2014-03-2738440238240015,036,700400
2014-03-2638639338238812,920,400388
2014-03-2538039237638517,127,800385
2014-03-2436039635538846,931,100388
2014-03-2040040037337643,039,500376
2014-03-1941241340240313,529,700403
2014-03-1841542041241310,733,300413
2014-03-1740742040441120,121,100411
2014-03-1442042140941135,689,300411
2014-03-1343944742842823,165,300428
2014-03-1245045543943920,141,200439
2014-03-1146046145345415,338,200454
2014-03-1046046445746111,261,500461
2014-03-0746746846046310,780,000463
2014-03-064604674594669,477,200466
2014-03-0547147245846018,788,100460
2014-03-0445947145846718,748,700467
2014-03-0346746845546415,293,300464
2014-02-2847147546947410,223,600474
2014-02-274774784714719,860,500471
2014-02-2647248247047924,781,300479
2014-02-2547248046847515,503,900475
2014-02-2446747246247014,502,600470
2014-02-2145846645746317,178,200463
2014-02-2046146645345517,746,200455
2014-02-1947047746346631,666,200466
2014-02-1847047945847526,509,000475
2014-02-1745547045346817,567,200468
2014-02-1446947545445824,953,100458
2014-02-1348048646746935,951,600469
2014-02-1247949347248567,762,500485
2014-02-1049449846647994,759,800479
2014-02-0744449144448957,947,300489
2014-02-0642045142044030,012,100440
2014-02-0543043541442318,722,100423
2014-02-0443443742142430,095,400424
2014-02-0347047045145416,332,500454
2014-01-3146847245947013,791,000470
2014-01-3047047246246513,602,200465
2014-01-2946248246047928,655,400479
2014-01-2846947445145121,227,100451
2014-01-2747247746747016,625,300470
2014-01-2448549048348416,061,600484
2014-01-234914934884889,765,500488
2014-01-2249049448649313,937,300493
2014-01-2149049748848810,783,100488
2014-01-2049249448849010,273,700490
2014-01-1749349648549221,013,900492
2014-01-1651051949650060,733,100500
2014-01-1549751048349750,904,900497
2014-01-1450450648949135,947,500491
2014-01-1050851350550912,084,100509
2014-01-0951451751051210,193,700512
2014-01-085135165125168,922,900516
2014-01-0751351651051110,716,400511
2014-01-0651351751351616,167,700516

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