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 |
---|---|---|---|---|---|---|
2014-12-30 | 503 | 510 | 492 | 492 | 42,815,100 | 492 |
2014-12-29 | 491 | 515 | 486 | 505 | 121,497,900 | 505 |
2014-12-26 | 461 | 487 | 459 | 483 | 72,318,400 | 483 |
2014-12-25 | 461 | 465 | 455 | 459 | 22,846,000 | 459 |
2014-12-24 | 463 | 472 | 454 | 464 | 56,093,500 | 464 |
2014-12-22 | 461 | 463 | 453 | 457 | 22,017,700 | 457 |
2014-12-19 | 466 | 475 | 454 | 459 | 46,639,100 | 459 |
2014-12-18 | 450 | 466 | 441 | 459 | 98,404,400 | 459 |
2014-12-17 | 430 | 435 | 426 | 430 | 20,507,800 | 430 |
2014-12-16 | 430 | 440 | 422 | 426 | 24,090,000 | 426 |
2014-12-15 | 451 | 470 | 433 | 433 | 55,532,500 | 433 |
2014-12-12 | 449 | 474 | 445 | 463 | 72,233,100 | 463 |
2014-12-11 | 437 | 449 | 426 | 445 | 26,614,700 | 445 |
2014-12-10 | 439 | 447 | 438 | 440 | 18,488,100 | 440 |
2014-12-09 | 437 | 442 | 436 | 441 | 9,688,400 | 441 |
2014-12-08 | 442 | 443 | 437 | 439 | 9,212,500 | 439 |
2014-12-05 | 444 | 447 | 439 | 440 | 12,087,600 | 440 |
2014-12-04 | 445 | 452 | 441 | 441 | 17,611,400 | 441 |
2014-12-03 | 440 | 448 | 439 | 442 | 14,491,100 | 442 |
2014-12-02 | 434 | 438 | 433 | 438 | 6,968,600 | 438 |
2014-12-01 | 435 | 439 | 433 | 433 | 10,012,800 | 433 |
2014-11-28 | 428 | 434 | 425 | 434 | 14,203,400 | 434 |
2014-11-27 | 439 | 441 | 427 | 427 | 16,621,200 | 427 |
2014-11-26 | 438 | 443 | 438 | 438 | 11,698,400 | 438 |
2014-11-25 | 441 | 445 | 436 | 439 | 16,363,400 | 439 |
2014-11-21 | 452 | 454 | 436 | 444 | 34,592,200 | 444 |
2014-11-20 | 460 | 464 | 445 | 445 | 37,499,800 | 445 |
2014-11-19 | 442 | 470 | 441 | 464 | 102,502,700 | 464 |
2014-11-18 | 437 | 443 | 435 | 442 | 21,226,200 | 442 |
2014-11-17 | 441 | 442 | 432 | 435 | 18,775,100 | 435 |
2014-11-14 | 441 | 449 | 431 | 442 | 35,392,800 | 442 |
2014-11-13 | 437 | 443 | 434 | 439 | 25,620,600 | 439 |
2014-11-12 | 444 | 444 | 434 | 435 | 20,441,700 | 435 |
2014-11-11 | 442 | 445 | 437 | 439 | 30,047,900 | 439 |
2014-11-10 | 434 | 446 | 432 | 439 | 38,918,300 | 439 |
2014-11-07 | 440 | 444 | 433 | 436 | 48,402,500 | 436 |
2014-11-06 | 438 | 454 | 427 | 430 | 88,967,500 | 430 |
2014-11-05 | 408 | 445 | 407 | 439 | 187,211,000 | 439 |
2014-11-04 | 412 | 413 | 402 | 405 | 28,469,200 | 405 |
2014-10-31 | 395 | 404 | 391 | 397 | 33,596,900 | 397 |
2014-10-30 | 397 | 402 | 387 | 390 | 41,454,300 | 390 |
2014-10-29 | 396 | 413 | 387 | 397 | 115,657,200 | 397 |
2014-10-28 | 387 | 403 | 374 | 386 | 87,345,500 | 386 |
2014-10-27 | 347 | 410 | 347 | 395 | 148,020,800 | 395 |
2014-10-24 | 341 | 344 | 337 | 339 | 4,635,700 | 339 |
2014-10-23 | 339 | 340 | 336 | 337 | 7,493,200 | 337 |
2014-10-22 | 338 | 343 | 334 | 340 | 9,139,100 | 340 |
2014-10-21 | 333 | 337 | 326 | 330 | 9,584,300 | 330 |
2014-10-20 | 330 | 334 | 326 | 333 | 9,130,700 | 333 |
2014-10-17 | 320 | 329 | 320 | 323 | 14,216,700 | 323 |
2014-10-16 | 334 | 334 | 318 | 321 | 19,128,600 | 321 |
2014-10-15 | 341 | 344 | 340 | 342 | 6,531,700 | 342 |
2014-10-14 | 349 | 349 | 339 | 339 | 10,755,900 | 339 |
2014-10-10 | 355 | 358 | 353 | 354 | 7,818,300 | 354 |
2014-10-09 | 366 | 367 | 359 | 360 | 8,250,000 | 360 |
2014-10-08 | 369 | 369 | 365 | 366 | 5,428,500 | 366 |
2014-10-07 | 368 | 373 | 367 | 370 | 6,323,100 | 370 |
2014-10-06 | 371 | 371 | 367 | 367 | 4,022,000 | 367 |
2014-10-03 | 370 | 376 | 366 | 367 | 7,429,800 | 367 |
2014-10-02 | 380 | 381 | 371 | 372 | 9,206,600 | 372 |
2014-10-01 | 385 | 386 | 381 | 381 | 4,151,400 | 381 |
2014-09-30 | 384 | 386 | 381 | 384 | 5,029,000 | 384 |
2014-09-29 | 385 | 389 | 382 | 387 | 7,510,100 | 387 |
2014-09-26 | 380 | 386 | 380 | 384 | 7,985,100 | 384 |
2014-09-25 | 381 | 383 | 379 | 383 | 3,555,600 | 383 |
2014-09-24 | 380 | 382 | 379 | 380 | 3,489,100 | 380 |
2014-09-22 | 384 | 384 | 381 | 382 | 5,978,100 | 382 |
2014-09-19 | 382 | 385 | 381 | 383 | 4,885,700 | 383 |
2014-09-18 | 383 | 385 | 382 | 382 | 6,317,500 | 382 |
2014-09-17 | 388 | 389 | 381 | 381 | 8,643,600 | 381 |
2014-09-16 | 392 | 393 | 386 | 389 | 6,710,400 | 389 |
2014-09-12 | 388 | 396 | 388 | 390 | 18,761,400 | 390 |
2014-09-11 | 389 | 391 | 386 | 389 | 14,027,400 | 389 |
2014-09-10 | 378 | 387 | 378 | 385 | 13,313,100 | 385 |
2014-09-09 | 381 | 382 | 378 | 379 | 3,058,500 | 379 |
2014-09-08 | 381 | 382 | 379 | 381 | 3,196,300 | 381 |
2014-09-05 | 386 | 387 | 380 | 380 | 6,593,700 | 380 |
2014-09-04 | 383 | 393 | 381 | 384 | 17,112,400 | 384 |
2014-09-03 | 385 | 386 | 380 | 382 | 5,311,500 | 382 |
2014-09-02 | 378 | 383 | 377 | 382 | 7,428,200 | 382 |
2014-09-01 | 376 | 381 | 376 | 378 | 3,878,100 | 378 |
2014-08-29 | 380 | 381 | 376 | 376 | 8,399,700 | 376 |
2014-08-28 | 382 | 384 | 379 | 381 | 5,483,300 | 381 |
2014-08-27 | 384 | 388 | 382 | 383 | 6,637,900 | 383 |
2014-08-26 | 385 | 387 | 383 | 384 | 4,037,000 | 384 |
2014-08-25 | 387 | 389 | 385 | 385 | 3,608,700 | 385 |
2014-08-22 | 392 | 395 | 386 | 387 | 8,340,600 | 387 |
2014-08-21 | 386 | 390 | 385 | 387 | 5,160,000 | 387 |
2014-08-20 | 389 | 390 | 385 | 386 | 3,891,900 | 386 |
2014-08-19 | 386 | 391 | 385 | 389 | 7,317,600 | 389 |
2014-08-18 | 388 | 388 | 383 | 385 | 6,484,200 | 385 |
2014-08-15 | 387 | 388 | 384 | 386 | 5,390,600 | 386 |
2014-08-14 | 388 | 391 | 385 | 387 | 4,544,700 | 387 |
2014-08-13 | 388 | 389 | 385 | 387 | 5,396,000 | 387 |
2014-08-12 | 390 | 394 | 389 | 390 | 4,669,900 | 390 |
2014-08-11 | 386 | 398 | 383 | 389 | 16,108,000 | 389 |
2014-08-08 | 385 | 388 | 380 | 380 | 13,408,300 | 380 |
2014-08-07 | 387 | 392 | 385 | 389 | 10,517,100 | 389 |
2014-08-06 | 394 | 396 | 388 | 390 | 10,184,200 | 390 |
2014-08-05 | 399 | 402 | 395 | 396 | 6,874,000 | 396 |
2014-08-04 | 398 | 404 | 396 | 398 | 8,041,600 | 398 |
2014-08-01 | 403 | 404 | 396 | 400 | 11,236,300 | 400 |
2014-07-31 | 410 | 410 | 405 | 405 | 7,453,200 | 405 |
2014-07-30 | 407 | 412 | 405 | 411 | 9,915,600 | 411 |
2014-07-29 | 409 | 411 | 407 | 407 | 4,067,500 | 407 |
2014-07-28 | 408 | 410 | 407 | 409 | 4,320,100 | 409 |
2014-07-25 | 409 | 411 | 407 | 409 | 5,848,600 | 409 |
2014-07-24 | 408 | 413 | 408 | 409 | 8,719,400 | 409 |
2014-07-23 | 409 | 410 | 407 | 409 | 5,777,000 | 409 |
2014-07-22 | 406 | 410 | 406 | 408 | 4,467,500 | 408 |
2014-07-18 | 404 | 409 | 401 | 404 | 6,715,900 | 404 |
2014-07-17 | 414 | 415 | 408 | 408 | 5,643,800 | 408 |
2014-07-16 | 410 | 415 | 409 | 411 | 7,618,000 | 411 |
2014-07-15 | 411 | 415 | 407 | 410 | 7,582,400 | 410 |
2014-07-14 | 408 | 413 | 408 | 411 | 5,729,900 | 411 |
2014-07-11 | 404 | 408 | 401 | 407 | 10,366,700 | 407 |
2014-07-10 | 419 | 421 | 410 | 410 | 9,108,100 | 410 |
2014-07-09 | 422 | 424 | 417 | 418 | 10,597,000 | 418 |
2014-07-08 | 433 | 434 | 423 | 425 | 11,257,100 | 425 |
2014-07-07 | 430 | 443 | 430 | 432 | 18,181,300 | 432 |
2014-07-04 | 435 | 436 | 430 | 430 | 10,511,100 | 430 |
2014-07-03 | 428 | 439 | 424 | 434 | 28,426,900 | 434 |
2014-07-02 | 429 | 433 | 423 | 425 | 14,379,200 | 425 |
2014-07-01 | 424 | 427 | 422 | 424 | 10,537,700 | 424 |
2014-06-30 | 424 | 429 | 421 | 422 | 10,734,700 | 422 |
2014-06-27 | 420 | 433 | 419 | 424 | 23,486,300 | 424 |
2014-06-26 | 422 | 424 | 420 | 421 | 10,484,000 | 421 |
2014-06-25 | 420 | 428 | 419 | 419 | 10,526,000 | 419 |
2014-06-24 | 420 | 428 | 419 | 422 | 12,169,200 | 422 |
2014-06-23 | 429 | 430 | 422 | 422 | 11,835,500 | 422 |
2014-06-20 | 423 | 435 | 418 | 425 | 24,817,400 | 425 |
2014-06-19 | 415 | 421 | 414 | 419 | 11,849,800 | 419 |
2014-06-18 | 416 | 418 | 412 | 415 | 4,096,800 | 415 |
2014-06-17 | 415 | 419 | 412 | 415 | 6,036,200 | 415 |
2014-06-16 | 423 | 425 | 410 | 412 | 12,219,500 | 412 |
2014-06-13 | 420 | 427 | 420 | 425 | 8,956,600 | 425 |
2014-06-12 | 424 | 427 | 422 | 425 | 6,661,200 | 425 |
2014-06-11 | 422 | 432 | 422 | 427 | 10,581,500 | 427 |
2014-06-10 | 432 | 433 | 422 | 424 | 9,724,300 | 424 |
2014-06-09 | 433 | 437 | 429 | 432 | 9,485,500 | 432 |
2014-06-06 | 436 | 436 | 426 | 430 | 16,431,900 | 430 |
2014-06-05 | 435 | 445 | 429 | 431 | 21,154,900 | 431 |
2014-06-04 | 439 | 443 | 433 | 435 | 28,441,100 | 435 |
2014-06-03 | 421 | 447 | 419 | 444 | 65,737,400 | 444 |
2014-06-02 | 410 | 424 | 410 | 417 | 28,270,000 | 417 |
2014-05-30 | 394 | 445 | 391 | 413 | 52,058,400 | 413 |
2014-05-29 | 391 | 395 | 390 | 392 | 5,914,900 | 392 |
2014-05-28 | 394 | 397 | 391 | 392 | 7,060,200 | 392 |
2014-05-27 | 393 | 398 | 392 | 392 | 6,773,800 | 392 |
2014-05-26 | 390 | 393 | 388 | 393 | 6,805,100 | 393 |
2014-05-23 | 379 | 388 | 379 | 384 | 7,059,100 | 384 |
2014-05-22 | 382 | 383 | 374 | 377 | 9,786,000 | 377 |
2014-05-21 | 380 | 384 | 379 | 379 | 5,870,500 | 379 |
2014-05-20 | 376 | 385 | 376 | 383 | 8,978,000 | 383 |
2014-05-19 | 386 | 387 | 377 | 378 | 7,443,800 | 378 |
2014-05-16 | 387 | 389 | 386 | 387 | 5,626,700 | 387 |
2014-05-15 | 390 | 394 | 390 | 392 | 4,788,900 | 392 |
2014-05-14 | 390 | 393 | 389 | 393 | 5,542,200 | 393 |
2014-05-13 | 393 | 394 | 391 | 393 | 4,624,700 | 393 |
2014-05-12 | 392 | 394 | 389 | 389 | 6,407,300 | 389 |
2014-05-09 | 390 | 395 | 389 | 392 | 8,275,400 | 392 |
2014-05-08 | 387 | 394 | 386 | 392 | 8,755,100 | 392 |
2014-05-07 | 391 | 392 | 384 | 386 | 9,591,000 | 386 |
2014-05-02 | 401 | 403 | 394 | 396 | 11,360,800 | 396 |
2014-05-01 | 391 | 404 | 389 | 401 | 19,527,600 | 401 |
2014-04-30 | 389 | 392 | 383 | 386 | 7,966,700 | 386 |
2014-04-28 | 394 | 395 | 385 | 387 | 7,344,000 | 387 |
2014-04-25 | 395 | 402 | 394 | 396 | 4,933,800 | 396 |
2014-04-24 | 402 | 403 | 394 | 397 | 5,867,300 | 397 |
2014-04-23 | 404 | 409 | 397 | 399 | 11,878,400 | 399 |
2014-04-22 | 403 | 417 | 400 | 405 | 29,844,400 | 405 |
2014-04-21 | 389 | 403 | 388 | 396 | 11,990,800 | 396 |
2014-04-18 | 390 | 391 | 384 | 389 | 5,136,500 | 389 |
2014-04-17 | 392 | 396 | 387 | 388 | 10,624,200 | 388 |
2014-04-16 | 376 | 388 | 375 | 388 | 11,490,900 | 388 |
2014-04-15 | 388 | 389 | 373 | 375 | 12,047,100 | 375 |
2014-04-14 | 386 | 391 | 384 | 385 | 7,254,900 | 385 |
2014-04-11 | 377 | 391 | 374 | 385 | 12,951,300 | 385 |
2014-04-10 | 386 | 391 | 380 | 382 | 9,962,400 | 382 |
2014-04-09 | 386 | 389 | 380 | 381 | 11,799,000 | 381 |
2014-04-08 | 396 | 397 | 384 | 390 | 10,443,900 | 390 |
2014-04-07 | 405 | 406 | 396 | 400 | 8,246,100 | 400 |
2014-04-04 | 406 | 408 | 403 | 407 | 7,045,700 | 407 |
2014-04-03 | 406 | 409 | 403 | 404 | 7,240,400 | 404 |
2014-04-02 | 404 | 412 | 404 | 405 | 9,158,100 | 405 |
2014-04-01 | 414 | 416 | 401 | 405 | 13,935,400 | 405 |
2014-03-31 | 413 | 418 | 407 | 416 | 14,136,700 | 416 |
2014-03-28 | 397 | 409 | 396 | 407 | 13,686,600 | 407 |
2014-03-27 | 384 | 402 | 382 | 400 | 15,036,700 | 400 |
2014-03-26 | 386 | 393 | 382 | 388 | 12,920,400 | 388 |
2014-03-25 | 380 | 392 | 376 | 385 | 17,127,800 | 385 |
2014-03-24 | 360 | 396 | 355 | 388 | 46,931,100 | 388 |
2014-03-20 | 400 | 400 | 373 | 376 | 43,039,500 | 376 |
2014-03-19 | 412 | 413 | 402 | 403 | 13,529,700 | 403 |
2014-03-18 | 415 | 420 | 412 | 413 | 10,733,300 | 413 |
2014-03-17 | 407 | 420 | 404 | 411 | 20,121,100 | 411 |
2014-03-14 | 420 | 421 | 409 | 411 | 35,689,300 | 411 |
2014-03-13 | 439 | 447 | 428 | 428 | 23,165,300 | 428 |
2014-03-12 | 450 | 455 | 439 | 439 | 20,141,200 | 439 |
2014-03-11 | 460 | 461 | 453 | 454 | 15,338,200 | 454 |
2014-03-10 | 460 | 464 | 457 | 461 | 11,261,500 | 461 |
2014-03-07 | 467 | 468 | 460 | 463 | 10,780,000 | 463 |
2014-03-06 | 460 | 467 | 459 | 466 | 9,477,200 | 466 |
2014-03-05 | 471 | 472 | 458 | 460 | 18,788,100 | 460 |
2014-03-04 | 459 | 471 | 458 | 467 | 18,748,700 | 467 |
2014-03-03 | 467 | 468 | 455 | 464 | 15,293,300 | 464 |
2014-02-28 | 471 | 475 | 469 | 474 | 10,223,600 | 474 |
2014-02-27 | 477 | 478 | 471 | 471 | 9,860,500 | 471 |
2014-02-26 | 472 | 482 | 470 | 479 | 24,781,300 | 479 |
2014-02-25 | 472 | 480 | 468 | 475 | 15,503,900 | 475 |
2014-02-24 | 467 | 472 | 462 | 470 | 14,502,600 | 470 |
2014-02-21 | 458 | 466 | 457 | 463 | 17,178,200 | 463 |
2014-02-20 | 461 | 466 | 453 | 455 | 17,746,200 | 455 |
2014-02-19 | 470 | 477 | 463 | 466 | 31,666,200 | 466 |
2014-02-18 | 470 | 479 | 458 | 475 | 26,509,000 | 475 |
2014-02-17 | 455 | 470 | 453 | 468 | 17,567,200 | 468 |
2014-02-14 | 469 | 475 | 454 | 458 | 24,953,100 | 458 |
2014-02-13 | 480 | 486 | 467 | 469 | 35,951,600 | 469 |
2014-02-12 | 479 | 493 | 472 | 485 | 67,762,500 | 485 |
2014-02-10 | 494 | 498 | 466 | 479 | 94,759,800 | 479 |
2014-02-07 | 444 | 491 | 444 | 489 | 57,947,300 | 489 |
2014-02-06 | 420 | 451 | 420 | 440 | 30,012,100 | 440 |
2014-02-05 | 430 | 435 | 414 | 423 | 18,722,100 | 423 |
2014-02-04 | 434 | 437 | 421 | 424 | 30,095,400 | 424 |
2014-02-03 | 470 | 470 | 451 | 454 | 16,332,500 | 454 |
2014-01-31 | 468 | 472 | 459 | 470 | 13,791,000 | 470 |
2014-01-30 | 470 | 472 | 462 | 465 | 13,602,200 | 465 |
2014-01-29 | 462 | 482 | 460 | 479 | 28,655,400 | 479 |
2014-01-28 | 469 | 474 | 451 | 451 | 21,227,100 | 451 |
2014-01-27 | 472 | 477 | 467 | 470 | 16,625,300 | 470 |
2014-01-24 | 485 | 490 | 483 | 484 | 16,061,600 | 484 |
2014-01-23 | 491 | 493 | 488 | 488 | 9,765,500 | 488 |
2014-01-22 | 490 | 494 | 486 | 493 | 13,937,300 | 493 |
2014-01-21 | 490 | 497 | 488 | 488 | 10,783,100 | 488 |
2014-01-20 | 492 | 494 | 488 | 490 | 10,273,700 | 490 |
2014-01-17 | 493 | 496 | 485 | 492 | 21,013,900 | 492 |
2014-01-16 | 510 | 519 | 496 | 500 | 60,733,100 | 500 |
2014-01-15 | 497 | 510 | 483 | 497 | 50,904,900 | 497 |
2014-01-14 | 504 | 506 | 489 | 491 | 35,947,500 | 491 |
2014-01-10 | 508 | 513 | 505 | 509 | 12,084,100 | 509 |
2014-01-09 | 514 | 517 | 510 | 512 | 10,193,700 | 512 |
2014-01-08 | 513 | 516 | 512 | 516 | 8,922,900 | 516 |
2014-01-07 | 513 | 516 | 510 | 511 | 10,716,400 | 511 |
2014-01-06 | 513 | 517 | 513 | 516 | 16,167,700 | 516 |
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