9501 東京電力ホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,220	2,255	2,220	2,255	906,200	2,255
2002-12-27	2,210	2,270	2,205	2,245	3,725,000	2,245
2002-12-26	2,180	2,205	2,175	2,195	2,283,800	2,195
2002-12-25	2,150	2,175	2,135	2,170	2,795,000	2,170
2002-12-24	2,105	2,155	2,105	2,145	3,458,900	2,145
2002-12-20	2,100	2,115	2,090	2,105	3,172,800	2,105
2002-12-19	2,065	2,100	2,055	2,100	2,876,200	2,100
2002-12-18	2,090	2,115	2,055	2,060	4,428,500	2,060
2002-12-17	2,070	2,100	2,060	2,100	3,219,800	2,100
2002-12-16	2,060	2,080	2,060	2,080	3,141,600	2,080
2002-12-13	2,075	2,080	2,060	2,065	3,933,800	2,065
2002-12-12	2,070	2,075	2,060	2,070	1,781,400	2,070
2002-12-11	2,090	2,100	2,060	2,070	2,562,200	2,070
2002-12-10	2,035	2,080	2,035	2,080	3,469,800	2,080
2002-12-09	2,035	2,040	2,025	2,030	3,215,600	2,030
2002-12-06	2,010	2,030	2,005	2,015	3,609,500	2,015
2002-12-05	2,010	2,025	2,010	2,010	2,960,900	2,010
2002-12-04	2,020	2,025	2,010	2,015	2,525,900	2,015
2002-12-03	2,050	2,055	2,020	2,025	2,673,000	2,025
2002-12-02	2,080	2,085	2,050	2,050	1,851,200	2,050
2002-11-29	2,070	2,085	2,065	2,080	2,558,200	2,080
2002-11-28	2,065	2,090	2,060	2,075	2,171,800	2,075
2002-11-27	2,050	2,090	2,050	2,055	2,676,100	2,055
2002-11-26	2,070	2,070	2,025	2,040	2,746,500	2,040
2002-11-25	2,040	2,080	2,030	2,070	2,372,900	2,070
2002-11-22	2,035	2,055	2,020	2,025	3,361,000	2,025
2002-11-21	2,020	2,055	2,015	2,030	4,558,300	2,030
2002-11-20	2,010	2,035	2,005	2,020	4,335,500	2,020
2002-11-19	2,085	2,110	2,005	2,040	4,066,400	2,040
2002-11-18	2,105	2,135	2,105	2,125	1,585,800	2,125
2002-11-15	2,165	2,175	2,120	2,145	1,833,200	2,145
2002-11-14	2,170	2,200	2,160	2,170	983,800	2,170
2002-11-13	2,200	2,200	2,175	2,180	1,384,200	2,180
2002-11-12	2,180	2,210	2,180	2,205	1,982,100	2,205
2002-11-11	2,215	2,215	2,165	2,180	2,793,600	2,180
2002-11-08	2,215	2,230	2,205	2,210	1,578,400	2,210
2002-11-07	2,235	2,235	2,210	2,210	2,224,900	2,210
2002-11-06	2,255	2,280	2,240	2,250	1,188,200	2,250
2002-11-05	2,255	2,260	2,230	2,250	2,001,200	2,250
2002-11-01	2,275	2,285	2,250	2,265	1,207,200	2,265
2002-10-31	2,280	2,280	2,250	2,265	1,310,200	2,265
2002-10-30	2,240	2,290	2,240	2,270	1,490,900	2,270
2002-10-29	2,245	2,255	2,230	2,235	1,379,800	2,235
2002-10-28	2,245	2,265	2,235	2,265	1,714,100	2,265
2002-10-25	2,300	2,315	2,275	2,295	1,855,000	2,295
2002-10-24	2,300	2,325	2,290	2,320	1,612,500	2,320
2002-10-23	2,270	2,315	2,270	2,310	1,627,500	2,310
2002-10-22	2,300	2,305	2,275	2,290	1,794,200	2,290
2002-10-21	2,295	2,335	2,290	2,295	1,934,900	2,295
2002-10-18	2,290	2,310	2,275	2,280	1,960,800	2,280
2002-10-17	2,280	2,300	2,270	2,300	1,257,100	2,300
2002-10-16	2,275	2,290	2,245	2,265	2,014,400	2,265
2002-10-15	2,245	2,290	2,230	2,270	1,869,300	2,270
2002-10-11	2,240	2,250	2,205	2,245	1,269,700	2,245
2002-10-10	2,210	2,240	2,205	2,240	1,425,100	2,240
2002-10-09	2,235	2,245	2,220	2,230	1,517,700	2,230
2002-10-08	2,240	2,270	2,235	2,250	1,370,600	2,250
2002-10-07	2,260	2,280	2,235	2,235	1,122,500	2,235
2002-10-04	2,295	2,295	2,260	2,290	2,014,000	2,290
2002-10-03	2,285	2,320	2,275	2,285	3,949,500	2,285
2002-10-02	2,235	2,275	2,225	2,225	2,650,100	2,225
2002-10-01	2,210	2,240	2,205	2,210	2,371,600	2,210
2002-09-30	2,200	2,230	2,175	2,200	1,992,200	2,200
2002-09-27	2,255	2,260	2,155	2,220	3,767,500	2,220
2002-09-26	2,240	2,265	2,235	2,260	2,437,300	2,260
2002-09-25	2,280	2,290	2,235	2,250	2,971,300	2,250
2002-09-24	2,320	2,340	2,315	2,330	3,248,900	2,330
2002-09-20	2,350	2,380	2,330	2,330	3,022,400	2,330
2002-09-19	2,385	2,400	2,335	2,345	4,048,000	2,345
2002-09-18	2,370	2,390	2,345	2,385	2,912,300	2,385
2002-09-17	2,350	2,375	2,350	2,360	2,853,900	2,360
2002-09-13	2,350	2,365	2,340	2,350	5,057,000	2,350
2002-09-12	2,385	2,385	2,360	2,360	2,630,200	2,360
2002-09-11	2,395	2,405	2,385	2,385	2,474,900	2,385
2002-09-10	2,390	2,410	2,390	2,395	1,777,000	2,395
2002-09-09	2,390	2,400	2,385	2,385	2,008,500	2,385
2002-09-06	2,380	2,405	2,380	2,390	2,002,300	2,390
2002-09-05	2,395	2,400	2,380	2,380	2,430,000	2,380
2002-09-04	2,390	2,410	2,380	2,395	4,593,700	2,395
2002-09-03	2,360	2,380	2,350	2,360	7,603,900	2,360
2002-09-02	2,415	2,420	2,370	2,395	6,345,900	2,395
2002-08-30	2,430	2,465	2,420	2,445	4,661,300	2,445
2002-08-29	2,525	2,535	2,500	2,500	2,026,700	2,500
2002-08-28	2,525	2,535	2,510	2,515	1,244,500	2,515
2002-08-27	2,530	2,545	2,515	2,520	1,286,200	2,520
2002-08-26	2,515	2,570	2,515	2,535	1,980,300	2,535
2002-08-23	2,550	2,555	2,505	2,515	2,198,100	2,515
2002-08-22	2,535	2,565	2,510	2,550	1,978,400	2,550
2002-08-21	2,550	2,565	2,520	2,540	2,044,900	2,540
2002-08-20	2,585	2,600	2,580	2,580	2,087,400	2,580
2002-08-19	2,615	2,635	2,605	2,625	1,767,500	2,625
2002-08-16	2,615	2,630	2,595	2,600	1,598,200	2,600
2002-08-15	2,600	2,640	2,590	2,635	2,552,400	2,635
2002-08-14	2,575	2,610	2,575	2,610	2,250,800	2,610
2002-08-13	2,565	2,585	2,560	2,580	1,105,900	2,580
2002-08-12	2,570	2,590	2,555	2,565	2,278,600	2,565
2002-08-09	2,555	2,565	2,540	2,555	1,442,300	2,555
2002-08-08	2,540	2,560	2,530	2,550	780,700	2,550
2002-08-07	2,560	2,560	2,540	2,540	1,361,300	2,540
2002-08-06	2,560	2,570	2,545	2,565	2,290,800	2,565
2002-08-05	2,530	2,560	2,520	2,555	2,692,300	2,555
2002-08-02	2,515	2,525	2,505	2,515	1,556,200	2,515
2002-08-01	2,465	2,510	2,450	2,490	1,716,300	2,490
2002-07-31	2,420	2,470	2,415	2,435	1,440,300	2,435
2002-07-30	2,465	2,470	2,410	2,420	3,026,700	2,420
2002-07-29	2,490	2,490	2,470	2,470	2,166,100	2,470
2002-07-26	2,500	2,520	2,490	2,490	3,596,300	2,490
2002-07-25	2,510	2,515	2,495	2,495	1,747,600	2,495
2002-07-24	2,520	2,535	2,500	2,500	1,926,200	2,500
2002-07-23	2,520	2,520	2,490	2,500	1,897,000	2,500
2002-07-22	2,515	2,545	2,500	2,520	2,739,500	2,520
2002-07-19	2,520	2,530	2,485	2,505	1,957,200	2,505
2002-07-18	2,490	2,525	2,485	2,525	1,847,100	2,525
2002-07-17	2,455	2,490	2,440	2,470	2,088,400	2,470
2002-07-16	2,470	2,490	2,455	2,455	1,529,200	2,455
2002-07-15	2,475	2,480	2,455	2,455	1,462,700	2,455
2002-07-12	2,500	2,505	2,455	2,455	1,312,300	2,455
2002-07-11	2,500	2,515	2,480	2,500	1,668,400	2,500
2002-07-10	2,530	2,530	2,515	2,515	1,135,800	2,515
2002-07-09	2,505	2,535	2,490	2,535	1,913,700	2,535
2002-07-08	2,530	2,535	2,490	2,505	1,444,800	2,505
2002-07-05	2,530	2,540	2,505	2,525	1,088,000	2,525
2002-07-04	2,530	2,545	2,520	2,540	1,940,900	2,540
2002-07-03	2,515	2,555	2,515	2,530	1,724,000	2,530
2002-07-02	2,480	2,520	2,475	2,515	1,850,600	2,515
2002-07-01	2,475	2,485	2,465	2,485	1,587,800	2,485
2002-06-28	2,465	2,485	2,455	2,465	1,305,900	2,465
2002-06-27	2,465	2,485	2,440	2,445	2,362,000	2,445
2002-06-26	2,450	2,450	2,430	2,445	1,323,500	2,445
2002-06-25	2,440	2,465	2,430	2,445	1,270,100	2,445
2002-06-24	2,435	2,470	2,430	2,440	2,254,800	2,440
2002-06-21	2,415	2,450	2,405	2,415	2,294,000	2,415
2002-06-20	2,405	2,425	2,395	2,410	2,215,600	2,410
2002-06-19	2,400	2,405	2,370	2,400	4,026,200	2,400
2002-06-18	2,430	2,430	2,395	2,420	2,395,100	2,420
2002-06-17	2,470	2,470	2,430	2,430	2,591,800	2,430
2002-06-14	2,510	2,515	2,485	2,490	4,980,500	2,490
2002-06-13	2,550	2,550	2,515	2,515	1,816,600	2,515
2002-06-12	2,510	2,570	2,500	2,570	1,325,900	2,570
2002-06-11	2,500	2,535	2,500	2,525	1,033,800	2,525
2002-06-10	2,535	2,535	2,500	2,500	1,616,400	2,500
2002-06-07	2,480	2,510	2,465	2,510	1,578,300	2,510
2002-06-06	2,510	2,515	2,480	2,485	2,941,600	2,485
2002-06-05	2,560	2,560	2,505	2,505	2,669,300	2,505
2002-06-04	2,615	2,615	2,585	2,590	1,090,600	2,590
2002-06-03	2,605	2,620	2,595	2,595	1,035,600	2,595
2002-05-31	2,620	2,645	2,600	2,600	2,593,700	2,600
2002-05-30	2,630	2,635	2,600	2,600	1,086,500	2,600
2002-05-29	2,610	2,650	2,610	2,635	1,391,500	2,635
2002-05-28	2,620	2,630	2,595	2,620	1,030,800	2,620
2002-05-27	2,645	2,650	2,605	2,605	1,474,300	2,605
2002-05-24	2,650	2,665	2,620	2,625	1,596,700	2,625
2002-05-23	2,640	2,675	2,630	2,645	2,223,700	2,645
2002-05-22	2,570	2,635	2,565	2,630	2,253,500	2,630
2002-05-21	2,570	2,585	2,550	2,565	1,201,300	2,565
2002-05-20	2,575	2,620	2,565	2,590	2,743,200	2,590
2002-05-17	2,570	2,580	2,550	2,550	1,520,600	2,550
2002-05-16	2,560	2,570	2,555	2,570	1,878,800	2,570
2002-05-15	2,580	2,580	2,560	2,560	2,250,000	2,560
2002-05-14	2,585	2,590	2,565	2,565	1,934,400	2,565
2002-05-13	2,570	2,600	2,570	2,590	3,069,500	2,590
2002-05-10	2,560	2,575	2,550	2,550	3,370,100	2,550
2002-05-09	2,535	2,565	2,515	2,550	5,674,100	2,550
2002-05-08	2,500	2,560	2,490	2,555	9,928,100	2,555
2002-05-07	2,345	2,440	2,335	2,400	6,160,900	2,400
2002-05-02	2,310	2,345	2,305	2,330	1,936,600	2,330
2002-05-01	2,345	2,350	2,300	2,310	3,548,700	2,310
2002-04-30	2,355	2,370	2,340	2,340	1,950,800	2,340
2002-04-26	2,375	2,385	2,340	2,345	2,500,300	2,345
2002-04-25	2,390	2,395	2,375	2,375	1,252,000	2,375
2002-04-24	2,390	2,400	2,380	2,390	2,416,700	2,390
2002-04-23	2,405	2,410	2,390	2,395	1,855,600	2,395
2002-04-22	2,425	2,450	2,405	2,420	1,817,500	2,420
2002-04-19	2,400	2,425	2,390	2,415	2,343,900	2,415
2002-04-18	2,400	2,415	2,385	2,400	2,739,300	2,400
2002-04-17	2,405	2,410	2,400	2,400	1,945,100	2,400
2002-04-16	2,425	2,430	2,400	2,410	1,723,100	2,410
2002-04-15	2,430	2,435	2,405	2,435	1,380,200	2,435
2002-04-12	2,450	2,465	2,415	2,440	1,558,100	2,440
2002-04-11	2,470	2,470	2,440	2,440	2,072,400	2,440
2002-04-10	2,410	2,460	2,410	2,450	1,718,900	2,450
2002-04-09	2,420	2,425	2,400	2,400	1,406,700	2,400
2002-04-08	2,440	2,445	2,410	2,420	1,856,100	2,420
2002-04-05	2,430	2,450	2,430	2,440	1,544,400	2,440
2002-04-04	2,450	2,465	2,430	2,430	2,279,900	2,430
2002-04-03	2,450	2,480	2,440	2,465	1,668,600	2,465
2002-04-02	2,440	2,450	2,430	2,450	2,025,000	2,450
2002-04-01	2,460	2,470	2,450	2,450	1,537,700	2,450
2002-03-29	2,510	2,515	2,480	2,480	1,507,700	2,480
2002-03-28	2,510	2,520	2,505	2,510	1,222,300	2,510
2002-03-27	2,515	2,525	2,500	2,500	1,914,600	2,500
2002-03-26	2,530	2,540	2,505	2,520	1,756,200	2,520
2002-03-25	2,555	2,575	2,550	2,575	2,534,400	2,575
2002-03-22	2,545	2,565	2,540	2,545	2,633,600	2,545
2002-03-20	2,555	2,555	2,540	2,540	3,402,500	2,540
2002-03-19	2,560	2,570	2,545	2,555	4,107,900	2,555
2002-03-18	2,555	2,575	2,545	2,555	3,122,300	2,555
2002-03-15	2,555	2,555	2,535	2,545	3,326,200	2,545
2002-03-14	2,560	2,570	2,550	2,560	2,840,700	2,560
2002-03-13	2,545	2,575	2,540	2,555	3,234,300	2,555
2002-03-12	2,565	2,580	2,530	2,540	3,963,100	2,540
2002-03-11	2,565	2,575	2,540	2,540	3,049,500	2,540
2002-03-08	2,540	2,560	2,540	2,550	5,449,600	2,550
2002-03-07	2,565	2,570	2,545	2,560	3,546,900	2,560
2002-03-06	2,560	2,575	2,555	2,565	2,217,900	2,565
2002-03-05	2,570	2,580	2,545	2,555	3,183,500	2,555
2002-03-04	2,620	2,625	2,560	2,575	3,518,900	2,575
2002-03-01	2,560	2,615	2,550	2,610	2,815,000	2,610
2002-02-28	2,550	2,570	2,530	2,530	2,340,300	2,530
2002-02-27	2,535	2,555	2,525	2,535	1,979,700	2,535
2002-02-26	2,530	2,535	2,515	2,525	2,009,900	2,525
2002-02-25	2,535	2,565	2,530	2,540	1,200,100	2,540
2002-02-22	2,535	2,550	2,520	2,530	1,995,400	2,530
2002-02-21	2,550	2,565	2,530	2,550	2,338,200	2,550
2002-02-20	2,515	2,545	2,515	2,520	1,502,900	2,520
2002-02-19	2,545	2,545	2,505	2,515	2,330,300	2,515
2002-02-18	2,570	2,570	2,535	2,545	1,802,100	2,545
2002-02-15	2,570	2,585	2,550	2,570	1,391,100	2,570
2002-02-14	2,580	2,625	2,580	2,600	2,046,500	2,600
2002-02-13	2,575	2,600	2,570	2,580	1,745,800	2,580
2002-02-12	2,540	2,585	2,535	2,560	1,662,400	2,560
2002-02-08	2,510	2,530	2,505	2,520	2,846,400	2,520
2002-02-07	2,510	2,515	2,505	2,510	1,827,500	2,510
2002-02-06	2,525	2,535	2,500	2,525	2,576,700	2,525
2002-02-05	2,580	2,590	2,525	2,540	2,452,100	2,540
2002-02-04	2,625	2,630	2,590	2,600	1,222,100	2,600
2002-02-01	2,640	2,645	2,580	2,585	1,959,000	2,585
2002-01-31	2,600	2,640	2,600	2,635	1,345,300	2,635
2002-01-30	2,595	2,620	2,590	2,600	1,184,000	2,600
2002-01-29	2,615	2,615	2,585	2,590	1,077,600	2,590
2002-01-28	2,610	2,650	2,600	2,625	1,695,500	2,625
2002-01-25	2,640	2,660	2,615	2,650	1,094,000	2,650
2002-01-24	2,635	2,640	2,595	2,630	1,567,000	2,630
2002-01-23	2,655	2,685	2,630	2,630	1,421,600	2,630
2002-01-22	2,710	2,715	2,645	2,670	1,554,400	2,670
2002-01-21	2,695	2,725	2,685	2,710	1,542,600	2,710
2002-01-18	2,670	2,700	2,650	2,700	1,540,900	2,700
2002-01-17	2,680	2,685	2,645	2,670	1,628,000	2,670
2002-01-16	2,590	2,660	2,590	2,630	1,992,800	2,630
2002-01-15	2,550	2,580	2,545	2,575	2,284,000	2,575
2002-01-11	2,560	2,580	2,540	2,555	2,516,700	2,555
2002-01-10	2,610	2,615	2,550	2,585	2,886,600	2,585
2002-01-09	2,630	2,645	2,615	2,630	1,895,400	2,630
2002-01-08	2,685	2,690	2,630	2,640	1,763,900	2,640
2002-01-07	2,740	2,740	2,665	2,690	1,849,600	2,690
2002-01-04	2,750	2,770	2,745	2,770	710,600	2,770

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