9501 東京電力ホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,870	2,925	2,830	2,835	1,960,700	2,835
2000-12-28	2,850	2,855	2,825	2,850	2,294,000	2,850
2000-12-27	2,800	2,850	2,790	2,845	1,638,200	2,845
2000-12-26	2,800	2,830	2,790	2,800	1,202,800	2,800
2000-12-25	2,815	2,850	2,790	2,850	2,656,600	2,850
2000-12-22	2,825	2,825	2,770	2,825	5,084,500	2,825
2000-12-21	2,710	2,820	2,705	2,800	5,680,700	2,800
2000-12-20	2,695	2,710	2,685	2,695	2,515,500	2,695
2000-12-19	2,690	2,710	2,670	2,695	2,497,300	2,695
2000-12-18	2,640	2,680	2,630	2,665	1,567,600	2,665
2000-12-15	2,610	2,640	2,605	2,630	804,300	2,630
2000-12-14	2,615	2,615	2,595	2,595	995,100	2,595
2000-12-13	2,635	2,640	2,610	2,635	915,500	2,635
2000-12-12	2,600	2,620	2,580	2,615	1,318,400	2,615
2000-12-11	2,515	2,580	2,515	2,560	1,636,600	2,560
2000-12-08	2,600	2,610	2,565	2,565	2,565,800	2,565
2000-12-07	2,520	2,550	2,510	2,520	919,800	2,520
2000-12-06	2,510	2,545	2,500	2,540	2,262,500	2,540
2000-12-05	2,630	2,630	2,585	2,590	1,113,200	2,590
2000-12-04	2,650	2,675	2,650	2,655	1,518,000	2,655
2000-12-01	2,620	2,675	2,615	2,640	1,712,900	2,640
2000-11-30	2,590	2,635	2,585	2,620	1,575,600	2,620
2000-11-29	2,595	2,615	2,580	2,600	1,070,400	2,600
2000-11-28	2,610	2,635	2,580	2,580	1,613,300	2,580
2000-11-27	2,645	2,655	2,595	2,610	1,263,300	2,610
2000-11-24	2,660	2,685	2,660	2,670	1,417,000	2,670
2000-11-22	2,655	2,690	2,580	2,620	1,810,600	2,620
2000-11-21	2,675	2,695	2,670	2,695	2,331,600	2,695
2000-11-20	2,655	2,675	2,655	2,675	983,500	2,675
2000-11-17	2,660	2,675	2,655	2,675	1,381,000	2,675
2000-11-16	2,620	2,675	2,620	2,665	879,800	2,665
2000-11-15	2,660	2,670	2,645	2,645	1,114,100	2,645
2000-11-14	2,660	2,700	2,645	2,695	2,299,800	2,695
2000-11-13	2,610	2,650	2,610	2,645	976,700	2,645
2000-11-10	2,635	2,655	2,620	2,645	2,462,700	2,645
2000-11-09	2,615	2,670	2,615	2,630	2,124,400	2,630
2000-11-08	2,615	2,650	2,615	2,640	2,006,800	2,640
2000-11-07	2,630	2,640	2,615	2,630	923,600	2,630
2000-11-06	2,620	2,640	2,615	2,640	1,217,700	2,640
2000-11-02	2,645	2,645	2,630	2,640	1,361,700	2,640
2000-11-01	2,630	2,650	2,600	2,650	1,391,600	2,650
2000-10-31	2,620	2,650	2,610	2,650	2,577,900	2,650
2000-10-30	2,595	2,615	2,580	2,600	1,120,500	2,600
2000-10-27	2,570	2,615	2,570	2,595	1,761,200	2,595
2000-10-26	2,500	2,575	2,500	2,570	1,248,700	2,570
2000-10-25	2,515	2,545	2,500	2,515	1,250,600	2,515
2000-10-24	2,550	2,580	2,535	2,555	780,000	2,555
2000-10-23	2,575	2,585	2,545	2,550	1,241,800	2,550
2000-10-20	2,590	2,600	2,565	2,600	1,058,200	2,600
2000-10-19	2,560	2,590	2,535	2,590	2,165,400	2,590
2000-10-18	2,525	2,555	2,515	2,545	1,664,500	2,545
2000-10-17	2,570	2,610	2,550	2,555	1,567,700	2,555
2000-10-16	2,550	2,560	2,530	2,540	993,900	2,540
2000-10-13	2,580	2,595	2,555	2,590	1,836,100	2,590
2000-10-12	2,620	2,635	2,595	2,620	2,342,100	2,620
2000-10-11	2,595	2,620	2,580	2,615	1,701,200	2,615
2000-10-10	2,570	2,600	2,570	2,595	1,460,200	2,595
2000-10-06	2,580	2,595	2,565	2,565	1,085,200	2,565
2000-10-05	2,560	2,590	2,550	2,590	1,342,700	2,590
2000-10-04	2,595	2,600	2,580	2,585	1,071,800	2,585
2000-10-03	2,585	2,595	2,580	2,595	1,208,700	2,595
2000-10-02	2,545	2,580	2,540	2,580	1,522,500	2,580
2000-09-29	2,500	2,545	2,490	2,545	1,882,100	2,545
2000-09-28	2,480	2,495	2,475	2,490	867,100	2,490
2000-09-27	2,475	2,490	2,470	2,470	1,334,500	2,470
2000-09-26	2,480	2,485	2,470	2,480	1,324,100	2,480
2000-09-25	2,485	2,490	2,470	2,490	1,453,400	2,490
2000-09-22	2,430	2,475	2,430	2,460	1,654,300	2,460
2000-09-21	2,450	2,470	2,430	2,435	1,909,600	2,435
2000-09-20	2,450	2,470	2,415	2,460	2,568,000	2,460
2000-09-19	2,420	2,450	2,410	2,445	1,669,200	2,445
2000-09-18	2,355	2,410	2,350	2,410	1,141,300	2,410
2000-09-14	2,390	2,395	2,365	2,380	1,850,000	2,380
2000-09-13	2,365	2,400	2,365	2,390	1,207,700	2,390
2000-09-12	2,350	2,380	2,345	2,355	895,500	2,355
2000-09-11	2,380	2,390	2,330	2,355	1,874,400	2,355
2000-09-08	2,375	2,385	2,365	2,385	1,274,500	2,385
2000-09-07	2,385	2,390	2,370	2,375	1,383,600	2,375
2000-09-06	2,390	2,395	2,375	2,375	1,050,100	2,375
2000-09-05	2,390	2,395	2,385	2,390	1,077,100	2,390
2000-09-04	2,400	2,410	2,385	2,390	1,469,100	2,390
2000-09-01	2,400	2,405	2,385	2,400	1,866,700	2,400
2000-08-31	2,400	2,420	2,385	2,385	2,017,900	2,385
2000-08-30	2,450	2,450	2,410	2,420	1,930,500	2,420
2000-08-29	2,455	2,470	2,450	2,450	865,500	2,450
2000-08-28	2,490	2,490	2,455	2,455	1,677,100	2,455
2000-08-25	2,480	2,490	2,465	2,485	1,192,500	2,485
2000-08-24	2,470	2,490	2,470	2,480	1,055,700	2,480
2000-08-23	2,495	2,500	2,475	2,495	807,000	2,495
2000-08-22	2,500	2,505	2,485	2,500	853,400	2,500
2000-08-21	2,490	2,500	2,465	2,485	1,449,600	2,485
2000-08-18	2,505	2,510	2,500	2,505	799,400	2,505
2000-08-17	2,540	2,545	2,505	2,510	913,000	2,510
2000-08-16	2,555	2,585	2,535	2,545	1,440,900	2,545
2000-08-15	2,600	2,610	2,560	2,595	1,266,200	2,595
2000-08-14	2,615	2,625	2,605	2,615	857,600	2,615
2000-08-11	2,625	2,630	2,615	2,620	1,425,300	2,620
2000-08-10	2,615	2,630	2,600	2,625	1,310,400	2,625
2000-08-09	2,620	2,620	2,595	2,610	960,300	2,610
2000-08-08	2,600	2,630	2,575	2,610	2,079,800	2,610
2000-08-07	2,560	2,585	2,550	2,585	1,785,700	2,585
2000-08-04	2,545	2,565	2,530	2,550	1,881,100	2,550
2000-08-03	2,560	2,565	2,550	2,565	766,700	2,565
2000-08-02	2,570	2,570	2,545	2,555	801,700	2,555
2000-08-01	2,565	2,580	2,540	2,570	1,660,400	2,570
2000-07-31	2,515	2,585	2,515	2,585	1,655,200	2,585
2000-07-28	2,550	2,555	2,535	2,550	965,700	2,550
2000-07-27	2,520	2,555	2,515	2,550	753,600	2,550
2000-07-26	2,550	2,560	2,520	2,555	1,040,900	2,555
2000-07-25	2,510	2,550	2,505	2,535	1,278,900	2,535
2000-07-24	2,540	2,545	2,510	2,530	1,307,800	2,530
2000-07-21	2,510	2,560	2,505	2,535	2,189,100	2,535
2000-07-19	2,485	2,505	2,480	2,495	691,100	2,495
2000-07-18	2,500	2,505	2,480	2,480	1,168,900	2,480
2000-07-17	2,500	2,510	2,495	2,495	774,200	2,495
2000-07-14	2,535	2,535	2,500	2,510	1,888,900	2,510
2000-07-13	2,510	2,510	2,490	2,495	1,408,900	2,495
2000-07-12	2,510	2,525	2,505	2,515	1,805,300	2,515
2000-07-11	2,510	2,515	2,500	2,510	1,628,300	2,510
2000-07-10	2,500	2,510	2,495	2,510	1,409,500	2,510
2000-07-07	2,540	2,545	2,505	2,525	1,252,000	2,525
2000-07-06	2,530	2,545	2,525	2,545	983,200	2,545
2000-07-05	2,565	2,570	2,530	2,555	1,400,500	2,555
2000-07-04	2,585	2,595	2,570	2,590	1,106,300	2,590
2000-07-03	2,545	2,565	2,535	2,550	1,814,500	2,550
2000-06-30	2,615	2,620	2,565	2,585	1,518,800	2,585
2000-06-29	2,600	2,630	2,585	2,605	1,352,200	2,605
2000-06-28	2,630	2,640	2,610	2,625	1,135,200	2,625
2000-06-27	2,670	2,675	2,650	2,660	853,400	2,660
2000-06-26	2,640	2,670	2,640	2,660	517,900	2,660
2000-06-23	2,720	2,720	2,660	2,680	859,900	2,680
2000-06-22	2,740	2,745	2,695	2,700	1,581,100	2,700
2000-06-21	2,690	2,720	2,670	2,715	1,263,900	2,715
2000-06-20	2,700	2,730	2,670	2,730	1,066,600	2,730
2000-06-19	2,700	2,765	2,695	2,730	2,928,300	2,730
2000-06-16	2,640	2,685	2,625	2,675	1,085,100	2,675
2000-06-15	2,610	2,625	2,585	2,585	500,900	2,585
2000-06-14	2,610	2,650	2,590	2,625	862,100	2,625
2000-06-13	2,585	2,665	2,585	2,660	958,800	2,660
2000-06-12	2,660	2,660	2,590	2,625	447,900	2,625
2000-06-09	2,580	2,660	2,570	2,660	2,155,000	2,660
2000-06-08	2,570	2,580	2,540	2,580	855,800	2,580
2000-06-07	2,495	2,575	2,485	2,575	1,294,000	2,575
2000-06-06	2,450	2,490	2,425	2,490	1,978,700	2,490
2000-06-05	2,510	2,550	2,460	2,500	1,952,000	2,500
2000-06-02	2,605	2,610	2,530	2,550	2,214,500	2,550
2000-06-01	2,690	2,725	2,615	2,635	1,077,000	2,635
2000-05-31	2,685	2,690	2,610	2,690	1,036,300	2,690
2000-05-30	2,710	2,720	2,655	2,655	732,800	2,655
2000-05-29	2,700	2,720	2,675	2,710	359,500	2,710
2000-05-26	2,690	2,740	2,670	2,700	1,123,700	2,700
2000-05-25	2,795	2,795	2,705	2,730	1,392,700	2,730
2000-05-24	2,790	2,815	2,770	2,800	2,636,800	2,800
2000-05-23	2,750	2,795	2,730	2,795	2,392,800	2,795
2000-05-22	2,750	2,775	2,725	2,735	2,077,900	2,735
2000-05-19	2,655	2,740	2,655	2,740	1,888,800	2,740
2000-05-18	2,555	2,655	2,555	2,655	1,710,600	2,655
2000-05-17	2,680	2,680	2,610	2,625	997,900	2,625
2000-05-16	2,660	2,720	2,630	2,680	1,104,900	2,680
2000-05-15	2,795	2,795	2,680	2,690	2,078,100	2,690
2000-05-12	2,780	2,780	2,715	2,765	2,145,900	2,765
2000-05-11	2,740	2,790	2,730	2,790	3,204,100	2,790
2000-05-10	2,725	2,790	2,700	2,700	2,936,700	2,700
2000-05-09	2,650	2,725	2,645	2,720	2,444,800	2,720
2000-05-08	2,580	2,650	2,580	2,650	1,542,800	2,650
2000-05-02	2,615	2,620	2,585	2,600	1,245,200	2,600
2000-05-01	2,550	2,615	2,540	2,600	1,645,100	2,600
2000-04-28	2,535	2,575	2,525	2,550	1,552,500	2,550
2000-04-27	2,525	2,580	2,520	2,530	2,155,600	2,530
2000-04-26	2,510	2,535	2,485	2,510	1,896,600	2,510
2000-04-25	2,435	2,480	2,425	2,480	899,500	2,480
2000-04-24	2,440	2,460	2,410	2,435	1,253,400	2,435
2000-04-21	2,410	2,430	2,360	2,360	1,172,000	2,360
2000-04-20	2,375	2,410	2,350	2,350	1,262,200	2,350
2000-04-19	2,405	2,415	2,340	2,385	1,499,300	2,385
2000-04-18	2,390	2,445	2,375	2,440	2,565,700	2,440
2000-04-17	2,290	2,460	2,290	2,430	2,884,500	2,430
2000-04-14	2,345	2,400	2,320	2,370	1,574,300	2,370
2000-04-13	2,330	2,350	2,290	2,350	1,335,000	2,350
2000-04-12	2,290	2,360	2,280	2,305	1,587,000	2,305
2000-04-11	2,275	2,285	2,255	2,280	1,702,500	2,280
2000-04-10	2,325	2,350	2,275	2,290	1,910,700	2,290
2000-04-07	2,395	2,400	2,360	2,365	1,421,400	2,365
2000-04-06	2,450	2,460	2,375	2,415	2,626,800	2,415
2000-04-05	2,395	2,475	2,380	2,420	2,235,200	2,420
2000-04-04	2,375	2,385	2,330	2,360	1,181,800	2,360
2000-04-03	2,260	2,320	2,255	2,295	1,313,500	2,295
2000-03-31	2,255	2,325	2,250	2,250	1,090,900	2,250
2000-03-30	2,280	2,285	2,230	2,245	1,623,400	2,245
2000-03-29	2,300	2,330	2,295	2,300	1,074,500	2,300
2000-03-28	2,310	2,320	2,290	2,295	691,700	2,295
2000-03-27	2,325	2,385	2,310	2,320	1,580,900	2,320
2000-03-24	2,305	2,395	2,300	2,320	1,554,400	2,320
2000-03-23	2,300	2,315	2,290	2,305	1,086,700	2,305
2000-03-22	2,300	2,320	2,290	2,320	1,459,300	2,320
2000-03-21	2,420	2,420	2,290	2,320	1,983,800	2,320
2000-03-17	2,395	2,400	2,355	2,380	1,820,500	2,380
2000-03-16	2,440	2,445	2,385	2,435	1,167,800	2,435
2000-03-15	2,490	2,490	2,440	2,465	1,295,800	2,465
2000-03-14	2,475	2,495	2,430	2,495	956,300	2,495
2000-03-13	2,465	2,510	2,440	2,465	2,058,000	2,465
2000-03-10	2,450	2,450	2,400	2,445	2,616,400	2,445
2000-03-09	2,400	2,400	2,365	2,385	747,400	2,385
2000-03-08	2,440	2,440	2,380	2,405	1,053,300	2,405
2000-03-07	2,400	2,450	2,375	2,450	1,042,800	2,450
2000-03-06	2,425	2,445	2,400	2,400	861,500	2,400
2000-03-03	2,375	2,410	2,375	2,385	1,411,300	2,385
2000-03-02	2,420	2,425	2,375	2,375	1,159,800	2,375
2000-03-01	2,425	2,445	2,390	2,425	1,055,000	2,425
2000-02-29	2,400	2,450	2,375	2,400	1,529,900	2,400
2000-02-28	2,475	2,500	2,425	2,440	812,900	2,440
2000-02-25	2,480	2,500	2,450	2,480	909,100	2,480
2000-02-24	2,460	2,510	2,450	2,480	1,831,500	2,480
2000-02-23	2,460	2,480	2,400	2,460	2,114,600	2,460
2000-02-22	2,390	2,430	2,350	2,350	1,386,700	2,350
2000-02-21	2,345	2,410	2,325	2,325	1,656,500	2,325
2000-02-18	2,310	2,330	2,265	2,285	1,975,600	2,285
2000-02-17	2,270	2,470	2,270	2,470	1,938,600	2,470
2000-02-16	2,270	2,290	2,250	2,265	1,684,900	2,265
2000-02-15	2,360	2,365	2,265	2,275	3,440,200	2,275
2000-02-14	2,350	2,400	2,340	2,360	1,237,300	2,360
2000-02-10	2,335	2,400	2,335	2,340	1,786,500	2,340
2000-02-09	2,400	2,400	2,325	2,335	2,253,000	2,335
2000-02-08	2,430	2,440	2,400	2,400	1,529,000	2,400
2000-02-07	2,480	2,495	2,430	2,450	1,478,200	2,450
2000-02-04	2,515	2,530	2,480	2,480	1,132,700	2,480
2000-02-03	2,530	2,600	2,505	2,505	1,239,400	2,505
2000-02-02	2,505	2,535	2,490	2,510	1,212,300	2,510
2000-02-01	2,515	2,550	2,465	2,530	2,134,200	2,530
2000-01-31	2,505	2,550	2,500	2,500	1,515,500	2,500
2000-01-28	2,520	2,540	2,500	2,500	2,031,500	2,500
2000-01-27	2,600	2,610	2,495	2,520	2,599,400	2,520
2000-01-26	2,660	2,680	2,610	2,620	1,454,700	2,620
2000-01-25	2,695	2,715	2,680	2,690	904,100	2,690
2000-01-24	2,695	2,775	2,695	2,735	967,400	2,735
2000-01-21	2,715	2,730	2,655	2,655	2,058,900	2,655
2000-01-20	2,770	2,785	2,690	2,725	1,815,400	2,725
2000-01-19	2,760	2,800	2,760	2,770	1,218,600	2,770
2000-01-18	2,850	2,850	2,715	2,740	1,698,800	2,740
2000-01-17	2,865	2,870	2,830	2,850	1,072,800	2,850
2000-01-14	2,940	2,955	2,870	2,880	1,398,700	2,880
2000-01-13	2,850	2,900	2,835	2,900	1,262,500	2,900
2000-01-12	2,940	2,960	2,855	2,860	1,453,000	2,860
2000-01-11	2,920	2,960	2,900	2,940	1,933,300	2,940
2000-01-07	2,860	2,900	2,840	2,840	1,113,700	2,840
2000-01-06	2,885	2,895	2,830	2,855	1,621,300	2,855
2000-01-05	2,900	2,930	2,835	2,900	2,991,200	2,900
2000-01-04	2,900	3,000	2,820	3,000	1,690,900	3,000

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