9501 東京電力ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,505	2,515	2,500	2,515	998,800	2,515
2004-12-29	2,510	2,510	2,495	2,500	1,377,200	2,500
2004-12-28	2,500	2,510	2,500	2,505	671,600	2,505
2004-12-27	2,500	2,510	2,495	2,505	812,600	2,505
2004-12-24	2,500	2,510	2,495	2,510	1,693,500	2,510
2004-12-22	2,505	2,505	2,480	2,490	2,426,900	2,490
2004-12-21	2,505	2,515	2,500	2,505	2,227,300	2,505
2004-12-20	2,500	2,510	2,490	2,500	2,268,000	2,500
2004-12-17	2,490	2,500	2,480	2,500	2,521,900	2,500
2004-12-16	2,485	2,495	2,475	2,475	2,064,800	2,475
2004-12-15	2,485	2,500	2,480	2,500	1,677,700	2,500
2004-12-14	2,485	2,485	2,475	2,475	1,709,600	2,475
2004-12-13	2,475	2,485	2,470	2,485	1,866,400	2,485
2004-12-10	2,470	2,475	2,460	2,460	2,477,400	2,460
2004-12-09	2,470	2,475	2,450	2,470	1,890,200	2,470
2004-12-08	2,445	2,470	2,445	2,460	1,622,000	2,460
2004-12-07	2,450	2,455	2,435	2,440	1,236,300	2,440
2004-12-06	2,480	2,480	2,470	2,475	1,171,100	2,475
2004-12-03	2,480	2,485	2,465	2,475	1,614,400	2,475
2004-12-02	2,450	2,470	2,445	2,465	2,614,200	2,465
2004-12-01	2,440	2,445	2,425	2,425	1,482,200	2,425
2004-11-30	2,435	2,460	2,425	2,460	1,614,900	2,460
2004-11-29	2,430	2,450	2,415	2,440	1,291,600	2,440
2004-11-26	2,435	2,450	2,420	2,430	1,603,000	2,430
2004-11-25	2,425	2,450	2,420	2,445	1,312,700	2,445
2004-11-24	2,425	2,440	2,410	2,425	1,464,100	2,425
2004-11-22	2,410	2,435	2,400	2,410	1,610,500	2,410
2004-11-19	2,435	2,450	2,430	2,450	945,300	2,450
2004-11-18	2,465	2,470	2,430	2,450	1,424,200	2,450
2004-11-17	2,440	2,450	2,435	2,445	1,068,200	2,445
2004-11-16	2,440	2,455	2,430	2,455	1,117,900	2,455
2004-11-15	2,445	2,460	2,430	2,460	1,215,200	2,460
2004-11-12	2,430	2,450	2,410	2,445	2,435,000	2,445
2004-11-11	2,410	2,430	2,395	2,405	1,638,300	2,405
2004-11-10	2,425	2,430	2,410	2,425	1,164,200	2,425
2004-11-09	2,415	2,420	2,400	2,410	884,200	2,410
2004-11-08	2,440	2,445	2,415	2,425	1,157,700	2,425
2004-11-05	2,425	2,435	2,415	2,430	1,410,100	2,430
2004-11-04	2,420	2,425	2,415	2,415	1,331,200	2,415
2004-11-02	2,410	2,415	2,400	2,415	1,136,400	2,415
2004-11-01	2,380	2,395	2,380	2,390	881,600	2,390
2004-10-29	2,395	2,405	2,380	2,400	2,248,000	2,400
2004-10-28	2,405	2,410	2,365	2,370	2,417,900	2,370
2004-10-27	2,395	2,400	2,380	2,390	1,052,900	2,390
2004-10-26	2,395	2,400	2,385	2,390	1,205,300	2,390
2004-10-25	2,400	2,405	2,395	2,395	1,352,900	2,395
2004-10-22	2,410	2,425	2,405	2,410	3,116,400	2,410
2004-10-21	2,385	2,400	2,380	2,395	2,761,200	2,395
2004-10-20	2,400	2,400	2,375	2,375	1,919,500	2,375
2004-10-19	2,375	2,400	2,365	2,390	3,194,600	2,390
2004-10-18	2,360	2,375	2,355	2,365	2,281,300	2,365
2004-10-15	2,350	2,360	2,345	2,355	2,056,700	2,355
2004-10-14	2,345	2,355	2,335	2,355	3,030,200	2,355
2004-10-13	2,340	2,350	2,330	2,345	2,319,300	2,345
2004-10-12	2,365	2,370	2,350	2,350	2,617,400	2,350
2004-10-08	2,355	2,370	2,350	2,365	2,950,800	2,365
2004-10-07	2,390	2,395	2,350	2,350	2,689,300	2,350
2004-10-06	2,400	2,400	2,380	2,390	2,124,800	2,390
2004-10-05	2,395	2,435	2,395	2,410	2,453,500	2,410
2004-10-04	2,390	2,390	2,375	2,390	2,339,800	2,390
2004-10-01	2,360	2,370	2,355	2,370	2,621,500	2,370
2004-09-30	2,390	2,390	2,370	2,370	2,113,400	2,370
2004-09-29	2,405	2,405	2,380	2,385	1,549,100	2,385
2004-09-28	2,390	2,410	2,390	2,395	2,858,300	2,395
2004-09-27	2,415	2,420	2,390	2,400	2,763,800	2,400
2004-09-24	2,465	2,475	2,460	2,465	2,964,400	2,465
2004-09-22	2,475	2,495	2,470	2,485	2,357,600	2,485
2004-09-21	2,490	2,490	2,460	2,465	2,381,600	2,465
2004-09-17	2,500	2,510	2,490	2,490	1,933,700	2,490
2004-09-16	2,490	2,505	2,485	2,495	2,096,800	2,495
2004-09-15	2,495	2,505	2,485	2,485	2,833,600	2,485
2004-09-14	2,490	2,495	2,480	2,480	1,306,000	2,480
2004-09-13	2,485	2,495	2,475	2,480	1,147,100	2,480
2004-09-10	2,465	2,470	2,455	2,470	4,194,700	2,470
2004-09-09	2,490	2,490	2,460	2,475	3,323,800	2,475
2004-09-08	2,505	2,515	2,495	2,495	1,580,400	2,495
2004-09-07	2,520	2,520	2,500	2,510	1,205,800	2,510
2004-09-06	2,500	2,525	2,495	2,525	1,255,300	2,525
2004-09-03	2,525	2,525	2,495	2,505	1,852,800	2,505
2004-09-02	2,535	2,535	2,510	2,515	1,214,500	2,515
2004-09-01	2,520	2,540	2,515	2,530	1,293,900	2,530
2004-08-31	2,495	2,525	2,490	2,525	1,689,700	2,525
2004-08-30	2,490	2,500	2,485	2,495	1,108,000	2,495
2004-08-27	2,495	2,500	2,485	2,490	1,139,800	2,490
2004-08-26	2,490	2,500	2,485	2,490	1,228,100	2,490
2004-08-25	2,485	2,500	2,480	2,500	1,132,300	2,500
2004-08-24	2,510	2,510	2,475	2,485	1,627,400	2,485
2004-08-23	2,510	2,510	2,495	2,495	1,074,300	2,495
2004-08-20	2,505	2,520	2,500	2,505	1,575,100	2,505
2004-08-19	2,505	2,505	2,495	2,495	1,837,300	2,495
2004-08-18	2,490	2,490	2,470	2,485	1,226,500	2,485
2004-08-17	2,485	2,495	2,485	2,485	822,900	2,485
2004-08-16	2,495	2,500	2,470	2,480	1,469,100	2,480
2004-08-13	2,515	2,520	2,500	2,505	1,574,300	2,505
2004-08-12	2,525	2,530	2,515	2,515	996,100	2,515
2004-08-11	2,530	2,545	2,520	2,540	2,154,800	2,540
2004-08-10	2,520	2,535	2,515	2,525	2,706,300	2,525
2004-08-09	2,520	2,535	2,515	2,535	1,740,100	2,535
2004-08-06	2,530	2,530	2,505	2,530	1,239,900	2,530
2004-08-05	2,525	2,540	2,520	2,530	2,655,200	2,530
2004-08-04	2,545	2,555	2,515	2,530	2,552,200	2,530
2004-08-03	2,525	2,540	2,525	2,540	2,494,800	2,540
2004-08-02	2,525	2,565	2,525	2,540	3,512,300	2,540
2004-07-30	2,500	2,525	2,490	2,525	3,174,400	2,525
2004-07-29	2,485	2,495	2,485	2,495	1,525,600	2,495
2004-07-28	2,485	2,485	2,465	2,465	1,171,300	2,465
2004-07-27	2,485	2,490	2,470	2,480	1,296,500	2,480
2004-07-26	2,470	2,500	2,460	2,490	2,140,500	2,490
2004-07-23	2,460	2,490	2,460	2,470	2,401,700	2,470
2004-07-22	2,475	2,480	2,460	2,465	2,379,700	2,465
2004-07-21	2,470	2,475	2,455	2,465	1,774,000	2,465
2004-07-20	2,465	2,470	2,455	2,470	1,506,100	2,470
2004-07-16	2,460	2,475	2,455	2,470	1,381,900	2,470
2004-07-15	2,475	2,480	2,450	2,455	2,470,500	2,455
2004-07-14	2,510	2,510	2,480	2,480	1,237,200	2,480
2004-07-13	2,475	2,515	2,475	2,515	2,019,800	2,515
2004-07-12	2,465	2,495	2,460	2,480	1,790,400	2,480
2004-07-09	2,460	2,465	2,455	2,460	2,079,200	2,460
2004-07-08	2,465	2,475	2,455	2,465	2,303,600	2,465
2004-07-07	2,465	2,485	2,455	2,470	2,337,000	2,470
2004-07-06	2,460	2,480	2,460	2,480	1,945,000	2,480
2004-07-05	2,480	2,485	2,450	2,450	2,125,000	2,450
2004-07-02	2,500	2,500	2,485	2,495	1,272,100	2,495
2004-07-01	2,495	2,505	2,485	2,495	1,295,900	2,495
2004-06-30	2,500	2,505	2,465	2,475	2,649,100	2,475
2004-06-29	2,485	2,515	2,480	2,515	2,251,600	2,515
2004-06-28	2,500	2,500	2,485	2,495	1,728,800	2,495
2004-06-25	2,490	2,500	2,485	2,500	2,315,800	2,500
2004-06-24	2,485	2,500	2,480	2,480	1,701,900	2,480
2004-06-23	2,485	2,495	2,470	2,475	2,338,700	2,475
2004-06-22	2,475	2,500	2,465	2,500	3,429,500	2,500
2004-06-21	2,440	2,475	2,440	2,475	3,456,500	2,475
2004-06-18	2,430	2,450	2,415	2,430	3,738,200	2,430
2004-06-17	2,440	2,440	2,410	2,410	1,631,500	2,410
2004-06-16	2,430	2,440	2,425	2,440	1,750,200	2,440
2004-06-15	2,415	2,430	2,410	2,425	2,317,300	2,425
2004-06-14	2,425	2,425	2,405	2,415	2,128,100	2,415
2004-06-11	2,420	2,425	2,405	2,420	3,585,700	2,420
2004-06-10	2,405	2,420	2,405	2,420	1,113,600	2,420
2004-06-09	2,430	2,430	2,405	2,410	2,089,600	2,410
2004-06-08	2,420	2,425	2,410	2,420	1,918,500	2,420
2004-06-07	2,415	2,420	2,410	2,410	1,947,100	2,410
2004-06-04	2,405	2,410	2,395	2,405	854,300	2,405
2004-06-03	2,415	2,415	2,395	2,400	1,264,300	2,400
2004-06-02	2,405	2,415	2,405	2,415	1,214,800	2,415
2004-06-01	2,415	2,415	2,400	2,410	1,314,300	2,410
2004-05-31	2,395	2,410	2,390	2,410	1,313,600	2,410
2004-05-28	2,410	2,415	2,365	2,365	2,230,900	2,365
2004-05-27	2,405	2,410	2,395	2,405	1,512,300	2,405
2004-05-26	2,395	2,405	2,385	2,390	1,508,700	2,390
2004-05-25	2,390	2,395	2,370	2,390	1,002,500	2,390
2004-05-24	2,395	2,415	2,385	2,415	1,541,300	2,415
2004-05-21	2,355	2,400	2,355	2,400	1,986,400	2,400
2004-05-20	2,400	2,400	2,375	2,385	2,210,700	2,385
2004-05-19	2,355	2,415	2,350	2,405	4,497,100	2,405
2004-05-18	2,305	2,320	2,300	2,320	2,094,700	2,320
2004-05-17	2,320	2,325	2,300	2,310	1,651,000	2,310
2004-05-14	2,330	2,335	2,315	2,320	1,978,900	2,320
2004-05-13	2,315	2,330	2,305	2,315	2,418,600	2,315
2004-05-12	2,340	2,340	2,315	2,320	2,477,900	2,320
2004-05-11	2,345	2,350	2,310	2,315	3,622,300	2,315
2004-05-10	2,360	2,375	2,350	2,350	2,425,100	2,350
2004-05-07	2,370	2,380	2,355	2,355	1,547,600	2,355
2004-05-06	2,380	2,385	2,355	2,355	1,837,700	2,355
2004-04-30	2,400	2,400	2,365	2,365	2,342,900	2,365
2004-04-28	2,380	2,420	2,380	2,410	2,755,600	2,410
2004-04-27	2,395	2,395	2,370	2,380	1,351,500	2,380
2004-04-26	2,405	2,405	2,390	2,390	1,257,500	2,390
2004-04-23	2,400	2,400	2,385	2,400	1,545,800	2,400
2004-04-22	2,395	2,400	2,385	2,400	1,332,900	2,400
2004-04-21	2,400	2,400	2,380	2,385	1,368,400	2,385
2004-04-20	2,385	2,400	2,385	2,385	2,072,000	2,385
2004-04-19	2,385	2,410	2,380	2,395	3,250,500	2,395
2004-04-16	2,355	2,385	2,340	2,375	2,938,200	2,375
2004-04-15	2,335	2,370	2,330	2,350	3,613,400	2,350
2004-04-14	2,330	2,335	2,320	2,325	1,542,300	2,325
2004-04-13	2,330	2,340	2,325	2,335	1,845,100	2,335
2004-04-12	2,335	2,345	2,315	2,320	1,992,500	2,320
2004-04-09	2,340	2,345	2,325	2,335	1,734,500	2,335
2004-04-08	2,340	2,350	2,335	2,335	2,038,800	2,335
2004-04-07	2,315	2,350	2,315	2,350	3,238,400	2,350
2004-04-06	2,315	2,335	2,310	2,310	3,058,000	2,310
2004-04-05	2,335	2,335	2,315	2,330	3,244,400	2,330
2004-04-02	2,350	2,355	2,340	2,340	1,438,800	2,340
2004-04-01	2,360	2,370	2,335	2,335	2,561,300	2,335
2004-03-31	2,375	2,375	2,350	2,355	2,088,000	2,355
2004-03-30	2,375	2,375	2,360	2,370	1,300,300	2,370
2004-03-29	2,380	2,380	2,355	2,365	1,523,100	2,365
2004-03-26	2,380	2,395	2,375	2,375	2,225,800	2,375
2004-03-25	2,415	2,420	2,400	2,420	2,655,200	2,420
2004-03-24	2,410	2,420	2,400	2,415	2,230,300	2,415
2004-03-23	2,400	2,410	2,390	2,405	2,539,600	2,405
2004-03-22	2,415	2,420	2,400	2,410	2,004,500	2,410
2004-03-19	2,420	2,425	2,410	2,420	1,838,800	2,420
2004-03-18	2,420	2,440	2,415	2,435	2,334,700	2,435
2004-03-17	2,405	2,420	2,395	2,410	2,341,200	2,410
2004-03-16	2,400	2,410	2,390	2,395	2,819,100	2,395
2004-03-15	2,405	2,410	2,400	2,400	2,051,100	2,400
2004-03-12	2,405	2,415	2,400	2,405	3,912,000	2,405
2004-03-11	2,420	2,430	2,400	2,405	2,739,100	2,405
2004-03-10	2,410	2,435	2,405	2,420	4,524,400	2,420
2004-03-09	2,410	2,420	2,400	2,410	1,973,600	2,410
2004-03-08	2,410	2,415	2,405	2,405	1,401,400	2,405
2004-03-05	2,405	2,405	2,395	2,405	1,521,200	2,405
2004-03-04	2,400	2,415	2,395	2,395	3,105,400	2,395
2004-03-03	2,415	2,425	2,400	2,410	3,326,100	2,410
2004-03-02	2,400	2,410	2,395	2,410	2,656,400	2,410
2004-03-01	2,405	2,420	2,390	2,400	3,191,500	2,400
2004-02-27	2,400	2,415	2,400	2,400	2,117,000	2,400
2004-02-26	2,405	2,410	2,390	2,400	1,713,800	2,400
2004-02-25	2,390	2,400	2,385	2,390	1,854,100	2,390
2004-02-24	2,415	2,415	2,390	2,395	1,731,000	2,395
2004-02-23	2,415	2,430	2,415	2,425	1,326,500	2,425
2004-02-20	2,425	2,430	2,415	2,425	1,662,500	2,425
2004-02-19	2,415	2,420	2,400	2,410	1,482,100	2,410
2004-02-18	2,425	2,430	2,395	2,405	1,518,900	2,405
2004-02-17	2,410	2,430	2,400	2,415	2,305,800	2,415
2004-02-16	2,395	2,410	2,375	2,410	2,142,000	2,410
2004-02-13	2,400	2,410	2,385	2,390	2,141,800	2,390
2004-02-12	2,385	2,415	2,380	2,400	2,472,500	2,400
2004-02-10	2,345	2,375	2,340	2,370	1,603,700	2,370
2004-02-09	2,360	2,365	2,330	2,335	2,462,500	2,335
2004-02-06	2,370	2,375	2,360	2,365	1,517,900	2,365
2004-02-05	2,385	2,385	2,375	2,380	1,119,300	2,380
2004-02-04	2,410	2,410	2,375	2,380	2,218,900	2,380
2004-02-03	2,425	2,440	2,405	2,410	2,820,800	2,410
2004-02-02	2,405	2,430	2,405	2,405	1,478,900	2,405
2004-01-30	2,400	2,420	2,395	2,400	4,221,400	2,400
2004-01-29	2,380	2,390	2,370	2,390	2,715,000	2,390
2004-01-28	2,365	2,380	2,355	2,370	1,776,300	2,370
2004-01-27	2,385	2,390	2,355	2,360	1,694,600	2,360
2004-01-26	2,380	2,400	2,375	2,380	2,500,200	2,380
2004-01-23	2,360	2,375	2,345	2,365	2,320,300	2,365
2004-01-22	2,330	2,355	2,320	2,345	2,591,800	2,345
2004-01-21	2,325	2,330	2,310	2,320	2,090,900	2,320
2004-01-20	2,330	2,345	2,320	2,320	2,102,500	2,320
2004-01-19	2,325	2,350	2,320	2,340	1,228,900	2,340
2004-01-16	2,320	2,345	2,315	2,340	1,751,100	2,340
2004-01-15	2,330	2,330	2,315	2,315	1,205,400	2,315
2004-01-14	2,335	2,335	2,320	2,320	1,068,500	2,320
2004-01-13	2,320	2,335	2,315	2,335	1,736,900	2,335
2004-01-09	2,355	2,355	2,315	2,325	2,399,700	2,325
2004-01-08	2,340	2,360	2,335	2,350	1,363,800	2,350
2004-01-07	2,365	2,370	2,330	2,345	1,753,300	2,345
2004-01-06	2,380	2,390	2,365	2,380	1,697,300	2,380
2004-01-05	2,380	2,380	2,355	2,355	605,300	2,355

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