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
2002-12-302,2202,2552,2202,255906,2002,255
2002-12-272,2102,2702,2052,2453,725,0002,245
2002-12-262,1802,2052,1752,1952,283,8002,195
2002-12-252,1502,1752,1352,1702,795,0002,170
2002-12-242,1052,1552,1052,1453,458,9002,145
2002-12-202,1002,1152,0902,1053,172,8002,105
2002-12-192,0652,1002,0552,1002,876,2002,100
2002-12-182,0902,1152,0552,0604,428,5002,060
2002-12-172,0702,1002,0602,1003,219,8002,100
2002-12-162,0602,0802,0602,0803,141,6002,080
2002-12-132,0752,0802,0602,0653,933,8002,065
2002-12-122,0702,0752,0602,0701,781,4002,070
2002-12-112,0902,1002,0602,0702,562,2002,070
2002-12-102,0352,0802,0352,0803,469,8002,080
2002-12-092,0352,0402,0252,0303,215,6002,030
2002-12-062,0102,0302,0052,0153,609,5002,015
2002-12-052,0102,0252,0102,0102,960,9002,010
2002-12-042,0202,0252,0102,0152,525,9002,015
2002-12-032,0502,0552,0202,0252,673,0002,025
2002-12-022,0802,0852,0502,0501,851,2002,050
2002-11-292,0702,0852,0652,0802,558,2002,080
2002-11-282,0652,0902,0602,0752,171,8002,075
2002-11-272,0502,0902,0502,0552,676,1002,055
2002-11-262,0702,0702,0252,0402,746,5002,040
2002-11-252,0402,0802,0302,0702,372,9002,070
2002-11-222,0352,0552,0202,0253,361,0002,025
2002-11-212,0202,0552,0152,0304,558,3002,030
2002-11-202,0102,0352,0052,0204,335,5002,020
2002-11-192,0852,1102,0052,0404,066,4002,040
2002-11-182,1052,1352,1052,1251,585,8002,125
2002-11-152,1652,1752,1202,1451,833,2002,145
2002-11-142,1702,2002,1602,170983,8002,170
2002-11-132,2002,2002,1752,1801,384,2002,180
2002-11-122,1802,2102,1802,2051,982,1002,205
2002-11-112,2152,2152,1652,1802,793,6002,180
2002-11-082,2152,2302,2052,2101,578,4002,210
2002-11-072,2352,2352,2102,2102,224,9002,210
2002-11-062,2552,2802,2402,2501,188,2002,250
2002-11-052,2552,2602,2302,2502,001,2002,250
2002-11-012,2752,2852,2502,2651,207,2002,265
2002-10-312,2802,2802,2502,2651,310,2002,265
2002-10-302,2402,2902,2402,2701,490,9002,270
2002-10-292,2452,2552,2302,2351,379,8002,235
2002-10-282,2452,2652,2352,2651,714,1002,265
2002-10-252,3002,3152,2752,2951,855,0002,295
2002-10-242,3002,3252,2902,3201,612,5002,320
2002-10-232,2702,3152,2702,3101,627,5002,310
2002-10-222,3002,3052,2752,2901,794,2002,290
2002-10-212,2952,3352,2902,2951,934,9002,295
2002-10-182,2902,3102,2752,2801,960,8002,280
2002-10-172,2802,3002,2702,3001,257,1002,300
2002-10-162,2752,2902,2452,2652,014,4002,265
2002-10-152,2452,2902,2302,2701,869,3002,270
2002-10-112,2402,2502,2052,2451,269,7002,245
2002-10-102,2102,2402,2052,2401,425,1002,240
2002-10-092,2352,2452,2202,2301,517,7002,230
2002-10-082,2402,2702,2352,2501,370,6002,250
2002-10-072,2602,2802,2352,2351,122,5002,235
2002-10-042,2952,2952,2602,2902,014,0002,290
2002-10-032,2852,3202,2752,2853,949,5002,285
2002-10-022,2352,2752,2252,2252,650,1002,225
2002-10-012,2102,2402,2052,2102,371,6002,210
2002-09-302,2002,2302,1752,2001,992,2002,200
2002-09-272,2552,2602,1552,2203,767,5002,220
2002-09-262,2402,2652,2352,2602,437,3002,260
2002-09-252,2802,2902,2352,2502,971,3002,250
2002-09-242,3202,3402,3152,3303,248,9002,330
2002-09-202,3502,3802,3302,3303,022,4002,330
2002-09-192,3852,4002,3352,3454,048,0002,345
2002-09-182,3702,3902,3452,3852,912,3002,385
2002-09-172,3502,3752,3502,3602,853,9002,360
2002-09-132,3502,3652,3402,3505,057,0002,350
2002-09-122,3852,3852,3602,3602,630,2002,360
2002-09-112,3952,4052,3852,3852,474,9002,385
2002-09-102,3902,4102,3902,3951,777,0002,395
2002-09-092,3902,4002,3852,3852,008,5002,385
2002-09-062,3802,4052,3802,3902,002,3002,390
2002-09-052,3952,4002,3802,3802,430,0002,380
2002-09-042,3902,4102,3802,3954,593,7002,395
2002-09-032,3602,3802,3502,3607,603,9002,360
2002-09-022,4152,4202,3702,3956,345,9002,395
2002-08-302,4302,4652,4202,4454,661,3002,445
2002-08-292,5252,5352,5002,5002,026,7002,500
2002-08-282,5252,5352,5102,5151,244,5002,515
2002-08-272,5302,5452,5152,5201,286,2002,520
2002-08-262,5152,5702,5152,5351,980,3002,535
2002-08-232,5502,5552,5052,5152,198,1002,515
2002-08-222,5352,5652,5102,5501,978,4002,550
2002-08-212,5502,5652,5202,5402,044,9002,540
2002-08-202,5852,6002,5802,5802,087,4002,580
2002-08-192,6152,6352,6052,6251,767,5002,625
2002-08-162,6152,6302,5952,6001,598,2002,600
2002-08-152,6002,6402,5902,6352,552,4002,635
2002-08-142,5752,6102,5752,6102,250,8002,610
2002-08-132,5652,5852,5602,5801,105,9002,580
2002-08-122,5702,5902,5552,5652,278,6002,565
2002-08-092,5552,5652,5402,5551,442,3002,555
2002-08-082,5402,5602,5302,550780,7002,550
2002-08-072,5602,5602,5402,5401,361,3002,540
2002-08-062,5602,5702,5452,5652,290,8002,565
2002-08-052,5302,5602,5202,5552,692,3002,555
2002-08-022,5152,5252,5052,5151,556,2002,515
2002-08-012,4652,5102,4502,4901,716,3002,490
2002-07-312,4202,4702,4152,4351,440,3002,435
2002-07-302,4652,4702,4102,4203,026,7002,420
2002-07-292,4902,4902,4702,4702,166,1002,470
2002-07-262,5002,5202,4902,4903,596,3002,490
2002-07-252,5102,5152,4952,4951,747,6002,495
2002-07-242,5202,5352,5002,5001,926,2002,500
2002-07-232,5202,5202,4902,5001,897,0002,500
2002-07-222,5152,5452,5002,5202,739,5002,520
2002-07-192,5202,5302,4852,5051,957,2002,505
2002-07-182,4902,5252,4852,5251,847,1002,525
2002-07-172,4552,4902,4402,4702,088,4002,470
2002-07-162,4702,4902,4552,4551,529,2002,455
2002-07-152,4752,4802,4552,4551,462,7002,455
2002-07-122,5002,5052,4552,4551,312,3002,455
2002-07-112,5002,5152,4802,5001,668,4002,500
2002-07-102,5302,5302,5152,5151,135,8002,515
2002-07-092,5052,5352,4902,5351,913,7002,535
2002-07-082,5302,5352,4902,5051,444,8002,505
2002-07-052,5302,5402,5052,5251,088,0002,525
2002-07-042,5302,5452,5202,5401,940,9002,540
2002-07-032,5152,5552,5152,5301,724,0002,530
2002-07-022,4802,5202,4752,5151,850,6002,515
2002-07-012,4752,4852,4652,4851,587,8002,485
2002-06-282,4652,4852,4552,4651,305,9002,465
2002-06-272,4652,4852,4402,4452,362,0002,445
2002-06-262,4502,4502,4302,4451,323,5002,445
2002-06-252,4402,4652,4302,4451,270,1002,445
2002-06-242,4352,4702,4302,4402,254,8002,440
2002-06-212,4152,4502,4052,4152,294,0002,415
2002-06-202,4052,4252,3952,4102,215,6002,410
2002-06-192,4002,4052,3702,4004,026,2002,400
2002-06-182,4302,4302,3952,4202,395,1002,420
2002-06-172,4702,4702,4302,4302,591,8002,430
2002-06-142,5102,5152,4852,4904,980,5002,490
2002-06-132,5502,5502,5152,5151,816,6002,515
2002-06-122,5102,5702,5002,5701,325,9002,570
2002-06-112,5002,5352,5002,5251,033,8002,525
2002-06-102,5352,5352,5002,5001,616,4002,500
2002-06-072,4802,5102,4652,5101,578,3002,510
2002-06-062,5102,5152,4802,4852,941,6002,485
2002-06-052,5602,5602,5052,5052,669,3002,505
2002-06-042,6152,6152,5852,5901,090,6002,590
2002-06-032,6052,6202,5952,5951,035,6002,595
2002-05-312,6202,6452,6002,6002,593,7002,600
2002-05-302,6302,6352,6002,6001,086,5002,600
2002-05-292,6102,6502,6102,6351,391,5002,635
2002-05-282,6202,6302,5952,6201,030,8002,620
2002-05-272,6452,6502,6052,6051,474,3002,605
2002-05-242,6502,6652,6202,6251,596,7002,625
2002-05-232,6402,6752,6302,6452,223,7002,645
2002-05-222,5702,6352,5652,6302,253,5002,630
2002-05-212,5702,5852,5502,5651,201,3002,565
2002-05-202,5752,6202,5652,5902,743,2002,590
2002-05-172,5702,5802,5502,5501,520,6002,550
2002-05-162,5602,5702,5552,5701,878,8002,570
2002-05-152,5802,5802,5602,5602,250,0002,560
2002-05-142,5852,5902,5652,5651,934,4002,565
2002-05-132,5702,6002,5702,5903,069,5002,590
2002-05-102,5602,5752,5502,5503,370,1002,550
2002-05-092,5352,5652,5152,5505,674,1002,550
2002-05-082,5002,5602,4902,5559,928,1002,555
2002-05-072,3452,4402,3352,4006,160,9002,400
2002-05-022,3102,3452,3052,3301,936,6002,330
2002-05-012,3452,3502,3002,3103,548,7002,310
2002-04-302,3552,3702,3402,3401,950,8002,340
2002-04-262,3752,3852,3402,3452,500,3002,345
2002-04-252,3902,3952,3752,3751,252,0002,375
2002-04-242,3902,4002,3802,3902,416,7002,390
2002-04-232,4052,4102,3902,3951,855,6002,395
2002-04-222,4252,4502,4052,4201,817,5002,420
2002-04-192,4002,4252,3902,4152,343,9002,415
2002-04-182,4002,4152,3852,4002,739,3002,400
2002-04-172,4052,4102,4002,4001,945,1002,400
2002-04-162,4252,4302,4002,4101,723,1002,410
2002-04-152,4302,4352,4052,4351,380,2002,435
2002-04-122,4502,4652,4152,4401,558,1002,440
2002-04-112,4702,4702,4402,4402,072,4002,440
2002-04-102,4102,4602,4102,4501,718,9002,450
2002-04-092,4202,4252,4002,4001,406,7002,400
2002-04-082,4402,4452,4102,4201,856,1002,420
2002-04-052,4302,4502,4302,4401,544,4002,440
2002-04-042,4502,4652,4302,4302,279,9002,430
2002-04-032,4502,4802,4402,4651,668,6002,465
2002-04-022,4402,4502,4302,4502,025,0002,450
2002-04-012,4602,4702,4502,4501,537,7002,450
2002-03-292,5102,5152,4802,4801,507,7002,480
2002-03-282,5102,5202,5052,5101,222,3002,510
2002-03-272,5152,5252,5002,5001,914,6002,500
2002-03-262,5302,5402,5052,5201,756,2002,520
2002-03-252,5552,5752,5502,5752,534,4002,575
2002-03-222,5452,5652,5402,5452,633,6002,545
2002-03-202,5552,5552,5402,5403,402,5002,540
2002-03-192,5602,5702,5452,5554,107,9002,555
2002-03-182,5552,5752,5452,5553,122,3002,555
2002-03-152,5552,5552,5352,5453,326,2002,545
2002-03-142,5602,5702,5502,5602,840,7002,560
2002-03-132,5452,5752,5402,5553,234,3002,555
2002-03-122,5652,5802,5302,5403,963,1002,540
2002-03-112,5652,5752,5402,5403,049,5002,540
2002-03-082,5402,5602,5402,5505,449,6002,550
2002-03-072,5652,5702,5452,5603,546,9002,560
2002-03-062,5602,5752,5552,5652,217,9002,565
2002-03-052,5702,5802,5452,5553,183,5002,555
2002-03-042,6202,6252,5602,5753,518,9002,575
2002-03-012,5602,6152,5502,6102,815,0002,610
2002-02-282,5502,5702,5302,5302,340,3002,530
2002-02-272,5352,5552,5252,5351,979,7002,535
2002-02-262,5302,5352,5152,5252,009,9002,525
2002-02-252,5352,5652,5302,5401,200,1002,540
2002-02-222,5352,5502,5202,5301,995,4002,530
2002-02-212,5502,5652,5302,5502,338,2002,550
2002-02-202,5152,5452,5152,5201,502,9002,520
2002-02-192,5452,5452,5052,5152,330,3002,515
2002-02-182,5702,5702,5352,5451,802,1002,545
2002-02-152,5702,5852,5502,5701,391,1002,570
2002-02-142,5802,6252,5802,6002,046,5002,600
2002-02-132,5752,6002,5702,5801,745,8002,580
2002-02-122,5402,5852,5352,5601,662,4002,560
2002-02-082,5102,5302,5052,5202,846,4002,520
2002-02-072,5102,5152,5052,5101,827,5002,510
2002-02-062,5252,5352,5002,5252,576,7002,525
2002-02-052,5802,5902,5252,5402,452,1002,540
2002-02-042,6252,6302,5902,6001,222,1002,600
2002-02-012,6402,6452,5802,5851,959,0002,585
2002-01-312,6002,6402,6002,6351,345,3002,635
2002-01-302,5952,6202,5902,6001,184,0002,600
2002-01-292,6152,6152,5852,5901,077,6002,590
2002-01-282,6102,6502,6002,6251,695,5002,625
2002-01-252,6402,6602,6152,6501,094,0002,650
2002-01-242,6352,6402,5952,6301,567,0002,630
2002-01-232,6552,6852,6302,6301,421,6002,630
2002-01-222,7102,7152,6452,6701,554,4002,670
2002-01-212,6952,7252,6852,7101,542,6002,710
2002-01-182,6702,7002,6502,7001,540,9002,700
2002-01-172,6802,6852,6452,6701,628,0002,670
2002-01-162,5902,6602,5902,6301,992,8002,630
2002-01-152,5502,5802,5452,5752,284,0002,575
2002-01-112,5602,5802,5402,5552,516,7002,555
2002-01-102,6102,6152,5502,5852,886,6002,585
2002-01-092,6302,6452,6152,6301,895,4002,630
2002-01-082,6852,6902,6302,6401,763,9002,640
2002-01-072,7402,7402,6652,6901,849,6002,690
2002-01-042,7502,7702,7452,770710,6002,770

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