9501 東京電力ホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,350	2,355	2,335	2,350	916,000	2,350
2003-12-29	2,335	2,340	2,325	2,330	584,000	2,330
2003-12-26	2,325	2,340	2,320	2,340	681,300	2,340
2003-12-25	2,325	2,340	2,325	2,340	563,700	2,340
2003-12-24	2,345	2,355	2,330	2,335	1,306,900	2,335
2003-12-22	2,360	2,375	2,345	2,355	1,401,600	2,355
2003-12-19	2,375	2,385	2,355	2,360	2,109,400	2,360
2003-12-18	2,360	2,370	2,350	2,350	1,333,900	2,350
2003-12-17	2,375	2,375	2,325	2,340	1,661,700	2,340
2003-12-16	2,400	2,400	2,370	2,370	1,541,900	2,370
2003-12-15	2,385	2,415	2,375	2,395	3,177,800	2,395
2003-12-12	2,365	2,380	2,350	2,380	2,997,200	2,380
2003-12-11	2,340	2,360	2,335	2,350	2,862,300	2,350
2003-12-10	2,350	2,350	2,325	2,335	1,757,300	2,335
2003-12-09	2,310	2,345	2,305	2,335	3,120,800	2,335
2003-12-08	2,290	2,305	2,280	2,295	4,633,200	2,295
2003-12-05	2,270	2,285	2,260	2,270	1,903,400	2,270
2003-12-04	2,300	2,305	2,270	2,285	1,894,600	2,285
2003-12-03	2,290	2,300	2,280	2,290	2,133,200	2,290
2003-12-02	2,295	2,295	2,275	2,285	1,944,600	2,285
2003-12-01	2,270	2,290	2,260	2,285	1,027,800	2,285
2003-11-28	2,260	2,270	2,250	2,270	1,265,400	2,270
2003-11-27	2,260	2,270	2,255	2,260	1,201,900	2,260
2003-11-26	2,270	2,275	2,260	2,265	1,102,300	2,265
2003-11-25	2,295	2,295	2,260	2,260	1,496,000	2,260
2003-11-21	2,270	2,290	2,265	2,270	1,910,800	2,270
2003-11-20	2,245	2,265	2,225	2,260	2,861,200	2,260
2003-11-19	2,225	2,240	2,215	2,220	2,077,600	2,220
2003-11-18	2,235	2,240	2,200	2,205	4,978,100	2,205
2003-11-17	2,280	2,280	2,235	2,250	5,100,200	2,250
2003-11-14	2,270	2,295	2,265	2,285	2,412,700	2,285
2003-11-13	2,270	2,280	2,265	2,270	1,063,300	2,270
2003-11-12	2,280	2,280	2,260	2,260	1,632,500	2,260
2003-11-11	2,280	2,285	2,255	2,270	2,863,100	2,270
2003-11-10	2,270	2,285	2,270	2,275	2,074,400	2,275
2003-11-07	2,290	2,295	2,270	2,270	3,191,300	2,270
2003-11-06	2,325	2,325	2,280	2,280	2,036,100	2,280
2003-11-05	2,340	2,350	2,320	2,330	1,701,100	2,330
2003-11-04	2,335	2,345	2,325	2,335	1,540,600	2,335
2003-10-31	2,350	2,350	2,325	2,345	1,651,300	2,345
2003-10-30	2,355	2,380	2,345	2,350	1,766,400	2,350
2003-10-29	2,350	2,355	2,340	2,350	1,081,700	2,350
2003-10-28	2,345	2,365	2,335	2,355	1,732,200	2,355
2003-10-27	2,350	2,350	2,320	2,335	1,674,700	2,335
2003-10-24	2,340	2,345	2,305	2,325	3,614,700	2,325
2003-10-23	2,375	2,380	2,340	2,345	3,599,300	2,345
2003-10-22	2,380	2,390	2,355	2,360	2,216,200	2,360
2003-10-21	2,360	2,395	2,360	2,390	2,499,500	2,390
2003-10-20	2,360	2,375	2,350	2,360	2,062,900	2,360
2003-10-17	2,395	2,400	2,370	2,385	1,314,500	2,385
2003-10-16	2,415	2,415	2,390	2,400	1,573,000	2,400
2003-10-15	2,385	2,405	2,385	2,390	1,859,600	2,390
2003-10-14	2,410	2,420	2,400	2,400	1,772,600	2,400
2003-10-10	2,450	2,475	2,415	2,420	3,348,800	2,420
2003-10-09	2,440	2,495	2,430	2,480	3,472,800	2,480
2003-10-08	2,435	2,450	2,415	2,420	1,511,800	2,420
2003-10-07	2,400	2,425	2,400	2,410	1,297,400	2,410
2003-10-06	2,440	2,440	2,395	2,395	1,523,400	2,395
2003-10-03	2,405	2,435	2,405	2,435	1,371,100	2,435
2003-10-02	2,430	2,445	2,395	2,415	1,250,800	2,415
2003-10-01	2,370	2,430	2,370	2,410	1,997,400	2,410
2003-09-30	2,425	2,435	2,390	2,390	1,744,000	2,390
2003-09-29	2,435	2,445	2,425	2,435	1,391,500	2,435
2003-09-26	2,450	2,470	2,445	2,460	2,207,700	2,460
2003-09-25	2,500	2,510	2,475	2,505	2,975,000	2,505
2003-09-24	2,560	2,560	2,550	2,560	3,658,100	2,560
2003-09-22	2,550	2,560	2,525	2,560	4,166,800	2,560
2003-09-19	2,500	2,565	2,495	2,555	7,486,900	2,555
2003-09-18	2,455	2,485	2,455	2,480	2,577,700	2,480
2003-09-17	2,450	2,450	2,435	2,435	1,707,100	2,435
2003-09-16	2,435	2,455	2,425	2,435	2,126,400	2,435
2003-09-12	2,400	2,450	2,380	2,430	7,675,700	2,430
2003-09-11	2,350	2,380	2,345	2,370	2,873,200	2,370
2003-09-10	2,345	2,370	2,330	2,345	2,133,200	2,345
2003-09-09	2,350	2,360	2,330	2,345	2,093,400	2,345
2003-09-08	2,325	2,330	2,305	2,315	1,711,800	2,315
2003-09-05	2,355	2,375	2,300	2,320	4,036,800	2,320
2003-09-04	2,325	2,360	2,315	2,335	3,238,700	2,335
2003-09-03	2,290	2,315	2,285	2,310	2,337,200	2,310
2003-09-02	2,280	2,300	2,270	2,280	3,012,200	2,280
2003-09-01	2,275	2,275	2,260	2,270	2,767,400	2,270
2003-08-29	2,275	2,275	2,270	2,270	1,515,700	2,270
2003-08-28	2,275	2,275	2,270	2,270	1,294,500	2,270
2003-08-27	2,275	2,285	2,270	2,275	2,043,200	2,275
2003-08-26	2,275	2,285	2,270	2,275	1,772,100	2,275
2003-08-25	2,275	2,280	2,265	2,265	1,462,600	2,265
2003-08-22	2,270	2,275	2,260	2,270	3,810,000	2,270
2003-08-21	2,275	2,285	2,270	2,270	1,911,700	2,270
2003-08-20	2,270	2,275	2,260	2,270	2,856,600	2,270
2003-08-19	2,290	2,295	2,255	2,265	2,533,800	2,265
2003-08-18	2,280	2,290	2,270	2,275	1,415,900	2,275
2003-08-15	2,280	2,285	2,255	2,270	1,712,500	2,270
2003-08-14	2,260	2,285	2,260	2,280	1,260,900	2,280
2003-08-13	2,260	2,275	2,255	2,265	1,443,400	2,265
2003-08-12	2,280	2,285	2,250	2,255	2,507,900	2,255
2003-08-11	2,265	2,285	2,255	2,275	1,299,600	2,275
2003-08-08	2,290	2,300	2,250	2,265	2,713,700	2,265
2003-08-07	2,315	2,320	2,280	2,305	1,348,900	2,305
2003-08-06	2,280	2,320	2,275	2,315	3,156,000	2,315
2003-08-05	2,295	2,295	2,250	2,260	1,907,400	2,260
2003-08-04	2,255	2,285	2,255	2,280	1,828,000	2,280
2003-08-01	2,270	2,270	2,250	2,250	1,868,700	2,250
2003-07-31	2,265	2,270	2,250	2,265	2,438,500	2,265
2003-07-30	2,270	2,285	2,260	2,265	1,666,400	2,265
2003-07-29	2,280	2,285	2,265	2,265	1,498,300	2,265
2003-07-28	2,265	2,275	2,255	2,275	1,427,000	2,275
2003-07-25	2,270	2,270	2,255	2,255	2,069,700	2,255
2003-07-24	2,280	2,290	2,255	2,265	2,007,200	2,265
2003-07-23	2,315	2,320	2,290	2,295	2,340,800	2,295
2003-07-22	2,320	2,330	2,305	2,315	2,319,400	2,315
2003-07-18	2,280	2,325	2,280	2,315	3,681,600	2,315
2003-07-17	2,255	2,275	2,250	2,255	1,774,800	2,255
2003-07-16	2,240	2,270	2,225	2,255	3,144,800	2,255
2003-07-15	2,255	2,265	2,240	2,245	2,705,900	2,245
2003-07-14	2,275	2,280	2,255	2,255	2,426,900	2,255
2003-07-11	2,285	2,315	2,260	2,270	5,634,400	2,270
2003-07-10	2,260	2,275	2,245	2,260	4,293,700	2,260
2003-07-09	2,260	2,285	2,240	2,255	3,820,700	2,255
2003-07-08	2,255	2,270	2,240	2,255	3,626,900	2,255
2003-07-07	2,285	2,290	2,250	2,255	2,937,600	2,255
2003-07-04	2,310	2,335	2,260	2,300	3,170,400	2,300
2003-07-03	2,300	2,315	2,265	2,310	4,336,500	2,310
2003-07-02	2,315	2,325	2,280	2,300	2,771,900	2,300
2003-07-01	2,320	2,330	2,300	2,320	1,663,000	2,320
2003-06-30	2,325	2,330	2,280	2,295	2,766,500	2,295
2003-06-27	2,385	2,385	2,320	2,340	2,253,000	2,340
2003-06-26	2,365	2,370	2,345	2,365	1,481,500	2,365
2003-06-25	2,370	2,380	2,355	2,355	1,732,300	2,355
2003-06-24	2,380	2,395	2,365	2,365	1,400,700	2,365
2003-06-23	2,375	2,395	2,365	2,395	999,500	2,395
2003-06-20	2,365	2,385	2,365	2,365	1,307,300	2,365
2003-06-19	2,390	2,390	2,360	2,375	1,618,300	2,375
2003-06-18	2,415	2,415	2,365	2,365	1,712,200	2,365
2003-06-17	2,415	2,420	2,390	2,395	2,029,500	2,395
2003-06-16	2,355	2,415	2,355	2,410	2,825,100	2,410
2003-06-13	2,355	2,380	2,345	2,360	3,055,600	2,360
2003-06-12	2,355	2,360	2,345	2,350	1,742,700	2,350
2003-06-11	2,390	2,410	2,350	2,360	2,789,500	2,360
2003-06-10	2,360	2,390	2,355	2,390	1,700,500	2,390
2003-06-09	2,390	2,405	2,370	2,385	3,343,300	2,385
2003-06-06	2,360	2,360	2,325	2,355	2,573,100	2,355
2003-06-05	2,385	2,385	2,345	2,360	1,991,100	2,360
2003-06-04	2,385	2,395	2,355	2,380	1,720,000	2,380
2003-06-03	2,355	2,400	2,350	2,380	1,784,400	2,380
2003-06-02	2,390	2,400	2,340	2,345	2,629,400	2,345
2003-05-30	2,435	2,440	2,400	2,415	2,854,500	2,415
2003-05-29	2,435	2,450	2,435	2,440	1,172,000	2,440
2003-05-28	2,465	2,475	2,445	2,445	1,136,200	2,445
2003-05-27	2,480	2,485	2,450	2,460	1,257,300	2,460
2003-05-26	2,495	2,515	2,485	2,485	1,007,600	2,485
2003-05-23	2,480	2,505	2,480	2,505	2,190,400	2,505
2003-05-22	2,470	2,480	2,465	2,470	1,181,200	2,470
2003-05-21	2,460	2,480	2,455	2,465	2,018,700	2,465
2003-05-20	2,440	2,455	2,435	2,450	823,400	2,450
2003-05-19	2,465	2,465	2,420	2,440	1,335,300	2,440
2003-05-16	2,460	2,465	2,450	2,465	963,600	2,465
2003-05-15	2,475	2,480	2,450	2,460	1,283,600	2,460
2003-05-14	2,450	2,480	2,450	2,475	1,523,200	2,475
2003-05-13	2,450	2,460	2,445	2,450	1,124,000	2,450
2003-05-12	2,450	2,465	2,445	2,445	1,373,200	2,445
2003-05-09	2,415	2,445	2,415	2,445	2,177,700	2,445
2003-05-08	2,415	2,440	2,410	2,435	1,733,700	2,435
2003-05-07	2,445	2,445	2,395	2,410	1,930,100	2,410
2003-05-06	2,435	2,455	2,420	2,445	1,691,700	2,445
2003-05-02	2,420	2,435	2,405	2,430	1,334,300	2,430
2003-05-01	2,400	2,420	2,385	2,415	1,202,500	2,415
2003-04-30	2,400	2,420	2,390	2,420	1,914,600	2,420
2003-04-28	2,410	2,420	2,370	2,380	2,337,400	2,380
2003-04-25	2,375	2,430	2,365	2,425	2,411,100	2,425
2003-04-24	2,365	2,390	2,360	2,390	1,406,300	2,390
2003-04-23	2,355	2,375	2,340	2,345	1,401,600	2,345
2003-04-22	2,345	2,380	2,330	2,365	1,037,500	2,365
2003-04-21	2,340	2,360	2,330	2,350	1,262,900	2,350
2003-04-18	2,365	2,365	2,340	2,340	972,500	2,340
2003-04-17	2,355	2,390	2,355	2,365	1,753,300	2,365
2003-04-16	2,385	2,390	2,275	2,365	3,632,400	2,365
2003-04-15	2,385	2,395	2,360	2,395	1,832,300	2,395
2003-04-14	2,390	2,400	2,375	2,385	1,860,500	2,385
2003-04-11	2,375	2,400	2,370	2,380	3,469,500	2,380
2003-04-10	2,320	2,370	2,320	2,365	2,070,600	2,365
2003-04-09	2,315	2,340	2,300	2,335	1,756,100	2,335
2003-04-08	2,305	2,330	2,280	2,300	1,535,500	2,300
2003-04-07	2,315	2,325	2,305	2,325	716,100	2,325
2003-04-04	2,295	2,320	2,285	2,295	1,293,900	2,295
2003-04-03	2,340	2,340	2,290	2,300	1,616,900	2,300
2003-04-02	2,300	2,330	2,275	2,330	1,716,200	2,330
2003-04-01	2,280	2,305	2,260	2,295	1,810,700	2,295
2003-03-31	2,330	2,330	2,260	2,265	1,927,600	2,265
2003-03-28	2,330	2,340	2,320	2,320	1,240,800	2,320
2003-03-27	2,345	2,365	2,335	2,355	1,756,300	2,355
2003-03-26	2,340	2,370	2,325	2,370	1,997,500	2,370
2003-03-25	2,340	2,370	2,340	2,350	2,285,100	2,350
2003-03-24	2,345	2,380	2,340	2,380	2,550,700	2,380
2003-03-20	2,330	2,340	2,315	2,335	1,716,400	2,335
2003-03-19	2,315	2,325	2,285	2,325	1,433,500	2,325
2003-03-18	2,310	2,330	2,300	2,305	2,050,600	2,305
2003-03-17	2,310	2,315	2,275	2,290	1,900,500	2,290
2003-03-14	2,320	2,325	2,290	2,290	3,529,900	2,290
2003-03-13	2,315	2,325	2,295	2,295	1,351,600	2,295
2003-03-12	2,290	2,325	2,280	2,310	2,069,100	2,310
2003-03-11	2,240	2,290	2,240	2,285	2,164,800	2,285
2003-03-10	2,260	2,270	2,235	2,245	1,685,000	2,245
2003-03-07	2,275	2,285	2,255	2,255	1,864,100	2,255
2003-03-06	2,275	2,280	2,265	2,265	1,375,500	2,265
2003-03-05	2,255	2,265	2,255	2,260	1,294,700	2,260
2003-03-04	2,255	2,280	2,255	2,270	1,703,500	2,270
2003-03-03	2,265	2,280	2,255	2,255	2,364,300	2,255
2003-02-28	2,305	2,320	2,275	2,275	1,717,100	2,275
2003-02-27	2,325	2,335	2,315	2,330	2,317,400	2,330
2003-02-26	2,280	2,315	2,275	2,310	2,011,800	2,310
2003-02-25	2,280	2,300	2,265	2,275	1,692,100	2,275
2003-02-24	2,320	2,325	2,300	2,305	1,207,700	2,305
2003-02-21	2,345	2,355	2,310	2,320	1,330,600	2,320
2003-02-20	2,335	2,345	2,325	2,340	1,728,000	2,340
2003-02-19	2,375	2,375	2,335	2,360	2,213,400	2,360
2003-02-18	2,355	2,390	2,345	2,375	2,498,800	2,375
2003-02-17	2,350	2,370	2,330	2,350	2,126,200	2,350
2003-02-14	2,320	2,355	2,320	2,335	2,193,300	2,335
2003-02-13	2,320	2,340	2,310	2,325	1,350,600	2,325
2003-02-12	2,305	2,330	2,305	2,330	2,246,200	2,330
2003-02-10	2,285	2,300	2,285	2,295	1,229,900	2,295
2003-02-07	2,275	2,310	2,260	2,295	2,324,100	2,295
2003-02-06	2,255	2,270	2,240	2,270	2,139,100	2,270
2003-02-05	2,225	2,265	2,225	2,240	1,954,600	2,240
2003-02-04	2,250	2,265	2,250	2,250	1,601,100	2,250
2003-02-03	2,235	2,270	2,235	2,265	1,913,700	2,265
2003-01-31	2,250	2,250	2,220	2,240	1,892,200	2,240
2003-01-30	2,205	2,245	2,195	2,240	2,117,900	2,240
2003-01-29	2,220	2,225	2,190	2,195	1,443,000	2,195
2003-01-28	2,215	2,230	2,210	2,210	1,268,800	2,210
2003-01-27	2,225	2,245	2,215	2,230	1,093,800	2,230
2003-01-24	2,230	2,250	2,220	2,235	1,490,200	2,235
2003-01-23	2,210	2,230	2,205	2,230	1,745,300	2,230
2003-01-22	2,215	2,215	2,195	2,205	1,586,800	2,205
2003-01-21	2,225	2,230	2,205	2,215	1,320,100	2,215
2003-01-20	2,210	2,250	2,200	2,200	1,717,500	2,200
2003-01-17	2,235	2,250	2,230	2,230	1,414,100	2,230
2003-01-16	2,250	2,265	2,225	2,230	1,524,600	2,230
2003-01-15	2,275	2,280	2,255	2,280	1,699,900	2,280
2003-01-14	2,250	2,275	2,245	2,270	1,202,800	2,270
2003-01-10	2,280	2,280	2,230	2,245	1,834,100	2,245
2003-01-09	2,230	2,280	2,230	2,280	2,546,200	2,280
2003-01-08	2,225	2,240	2,210	2,215	1,547,300	2,215
2003-01-07	2,310	2,310	2,205	2,220	3,234,900	2,220
2003-01-06	2,270	2,290	2,270	2,280	1,309,500	2,280

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