9501 東京電力ホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,870	2,870	2,850	2,865	1,357,600	2,865
2005-12-29	2,870	2,870	2,850	2,860	2,488,100	2,860
2005-12-28	2,855	2,870	2,845	2,870	2,165,200	2,870
2005-12-27	2,855	2,860	2,840	2,845	1,995,000	2,845
2005-12-26	2,870	2,870	2,855	2,855	1,611,400	2,855
2005-12-22	2,865	2,875	2,850	2,865	2,720,700	2,865
2005-12-21	2,855	2,860	2,845	2,860	2,791,800	2,860
2005-12-20	2,845	2,860	2,845	2,855	2,339,300	2,855
2005-12-19	2,855	2,855	2,835	2,850	1,652,800	2,850
2005-12-16	2,840	2,850	2,830	2,840	2,669,700	2,840
2005-12-15	2,865	2,865	2,835	2,840	3,595,400	2,840
2005-12-14	2,880	2,880	2,855	2,860	3,156,200	2,860
2005-12-13	2,870	2,875	2,860	2,870	2,985,600	2,870
2005-12-12	2,875	2,880	2,865	2,865	2,061,100	2,865
2005-12-09	2,870	2,875	2,865	2,870	4,387,500	2,870
2005-12-08	2,880	2,885	2,865	2,880	3,197,400	2,880
2005-12-07	2,885	2,885	2,875	2,880	2,237,400	2,880
2005-12-06	2,885	2,890	2,865	2,870	4,415,700	2,870
2005-12-05	2,895	2,895	2,880	2,880	2,909,400	2,880
2005-12-02	2,905	2,905	2,890	2,895	2,795,200	2,895
2005-12-01	2,880	2,895	2,880	2,890	2,644,300	2,890
2005-11-30	2,890	2,905	2,880	2,880	3,362,300	2,880
2005-11-29	2,900	2,905	2,875	2,890	2,125,800	2,890
2005-11-28	2,890	2,905	2,875	2,895	2,339,500	2,895
2005-11-25	2,895	2,915	2,890	2,905	2,386,400	2,905
2005-11-24	2,910	2,910	2,875	2,875	1,746,800	2,875
2005-11-22	2,895	2,905	2,885	2,900	2,002,500	2,900
2005-11-21	2,910	2,910	2,880	2,885	1,983,200	2,885
2005-11-18	2,890	2,905	2,885	2,895	2,085,500	2,895
2005-11-17	2,870	2,885	2,865	2,875	1,854,600	2,875
2005-11-16	2,885	2,890	2,865	2,885	1,797,700	2,885
2005-11-15	2,885	2,900	2,875	2,900	1,945,500	2,900
2005-11-14	2,890	2,895	2,870	2,885	2,002,500	2,885
2005-11-11	2,895	2,895	2,870	2,880	1,734,700	2,880
2005-11-10	2,870	2,880	2,830	2,860	3,340,500	2,860
2005-11-09	2,880	2,885	2,870	2,875	1,883,400	2,875
2005-11-08	2,880	2,895	2,875	2,875	2,211,100	2,875
2005-11-07	2,895	2,895	2,860	2,865	2,216,300	2,865
2005-11-04	2,905	2,905	2,875	2,885	2,930,500	2,885
2005-11-02	2,915	2,920	2,870	2,885	2,823,500	2,885
2005-11-01	2,895	2,915	2,890	2,900	1,812,800	2,900
2005-10-31	2,880	2,910	2,880	2,885	2,960,500	2,885
2005-10-28	2,890	2,900	2,865	2,865	3,222,800	2,865
2005-10-27	2,900	2,905	2,890	2,905	2,975,400	2,905
2005-10-26	2,900	2,905	2,890	2,900	1,707,700	2,900
2005-10-25	2,885	2,900	2,875	2,895	2,126,700	2,895
2005-10-24	2,890	2,910	2,850	2,865	2,803,300	2,865
2005-10-21	2,860	2,900	2,860	2,900	2,450,100	2,900
2005-10-20	2,870	2,900	2,870	2,900	2,191,200	2,900
2005-10-19	2,860	2,875	2,840	2,875	1,891,900	2,875
2005-10-18	2,885	2,885	2,845	2,855	2,614,400	2,855
2005-10-17	2,870	2,885	2,860	2,875	2,555,800	2,875
2005-10-14	2,875	2,905	2,860	2,885	2,976,200	2,885
2005-10-13	2,835	2,875	2,830	2,875	2,435,800	2,875
2005-10-12	2,840	2,905	2,840	2,865	3,220,400	2,865
2005-10-11	2,800	2,875	2,790	2,875	2,679,700	2,875
2005-10-07	2,800	2,820	2,785	2,820	3,164,600	2,820
2005-10-06	2,865	2,865	2,820	2,820	2,916,300	2,820
2005-10-05	2,880	2,880	2,850	2,875	3,385,500	2,875
2005-10-04	2,885	2,890	2,840	2,865	4,239,300	2,865
2005-10-03	2,890	2,890	2,815	2,845	2,843,000	2,845
2005-09-30	2,945	2,950	2,870	2,870	3,046,800	2,870
2005-09-29	2,910	2,945	2,905	2,945	2,027,900	2,945
2005-09-28	2,890	2,940	2,885	2,940	2,361,600	2,940
2005-09-27	2,915	2,915	2,870	2,870	1,871,300	2,870
2005-09-26	2,900	2,935	2,900	2,935	2,923,100	2,935
2005-09-22	2,875	2,910	2,875	2,895	2,593,900	2,895
2005-09-21	2,880	2,900	2,875	2,875	3,097,300	2,875
2005-09-20	2,820	2,910	2,815	2,895	3,808,600	2,895
2005-09-16	2,785	2,820	2,780	2,810	2,083,200	2,810
2005-09-15	2,770	2,795	2,765	2,785	2,415,000	2,785
2005-09-14	2,750	2,775	2,750	2,765	1,802,800	2,765
2005-09-13	2,745	2,765	2,745	2,760	2,609,600	2,760
2005-09-12	2,740	2,745	2,735	2,740	1,867,900	2,740
2005-09-09	2,735	2,735	2,715	2,730	4,467,500	2,730
2005-09-08	2,745	2,750	2,725	2,740	1,573,700	2,740
2005-09-07	2,735	2,740	2,730	2,740	1,449,400	2,740
2005-09-06	2,745	2,745	2,720	2,730	1,623,900	2,730
2005-09-05	2,730	2,740	2,720	2,740	1,244,100	2,740
2005-09-02	2,725	2,740	2,710	2,720	2,918,100	2,720
2005-09-01	2,720	2,725	2,715	2,715	1,417,100	2,715
2005-08-31	2,710	2,720	2,705	2,720	1,799,900	2,720
2005-08-30	2,700	2,720	2,695	2,710	1,559,300	2,710
2005-08-29	2,700	2,715	2,690	2,690	1,884,800	2,690
2005-08-26	2,680	2,720	2,680	2,715	2,473,500	2,715
2005-08-25	2,675	2,695	2,670	2,685	1,787,600	2,685
2005-08-24	2,670	2,685	2,670	2,670	2,377,900	2,670
2005-08-23	2,695	2,700	2,680	2,690	2,015,900	2,690
2005-08-22	2,665	2,690	2,660	2,690	2,026,800	2,690
2005-08-19	2,665	2,665	2,650	2,650	1,384,100	2,650
2005-08-18	2,675	2,685	2,660	2,660	1,191,700	2,660
2005-08-17	2,660	2,690	2,660	2,670	2,086,800	2,670
2005-08-16	2,650	2,675	2,650	2,675	1,614,000	2,675
2005-08-15	2,655	2,670	2,650	2,665	1,472,300	2,665
2005-08-12	2,655	2,665	2,645	2,655	3,198,300	2,655
2005-08-11	2,695	2,700	2,655	2,665	3,510,800	2,665
2005-08-10	2,680	2,695	2,680	2,690	2,142,400	2,690
2005-08-09	2,665	2,690	2,660	2,675	2,141,900	2,675
2005-08-08	2,650	2,655	2,630	2,655	2,116,100	2,655
2005-08-05	2,680	2,680	2,630	2,640	2,847,800	2,640
2005-08-04	2,695	2,695	2,680	2,680	2,417,000	2,680
2005-08-03	2,705	2,710	2,700	2,705	2,119,800	2,705
2005-08-02	2,705	2,720	2,705	2,710	1,353,900	2,710
2005-08-01	2,705	2,715	2,700	2,710	1,683,500	2,710
2005-07-29	2,695	2,700	2,690	2,690	1,748,800	2,690
2005-07-28	2,690	2,695	2,685	2,690	1,267,800	2,690
2005-07-27	2,685	2,695	2,680	2,695	940,500	2,695
2005-07-26	2,680	2,685	2,670	2,680	1,342,900	2,680
2005-07-25	2,685	2,690	2,665	2,670	1,103,300	2,670
2005-07-22	2,690	2,690	2,670	2,670	1,312,000	2,670
2005-07-21	2,700	2,700	2,685	2,685	1,298,900	2,685
2005-07-20	2,695	2,700	2,685	2,695	1,638,600	2,695
2005-07-19	2,695	2,700	2,685	2,685	1,769,900	2,685
2005-07-15	2,695	2,700	2,690	2,690	1,659,600	2,690
2005-07-14	2,690	2,690	2,675	2,685	1,716,800	2,685
2005-07-13	2,670	2,685	2,665	2,680	1,986,400	2,680
2005-07-12	2,670	2,675	2,665	2,675	1,607,400	2,675
2005-07-11	2,645	2,665	2,640	2,665	1,961,000	2,665
2005-07-08	2,640	2,650	2,635	2,640	1,895,200	2,640
2005-07-07	2,640	2,650	2,635	2,650	1,579,400	2,650
2005-07-06	2,635	2,645	2,620	2,625	1,609,300	2,625
2005-07-05	2,640	2,645	2,630	2,640	1,451,400	2,640
2005-07-04	2,640	2,645	2,630	2,630	1,587,600	2,630
2005-07-01	2,645	2,650	2,630	2,635	1,770,100	2,635
2005-06-30	2,645	2,650	2,635	2,645	2,539,200	2,645
2005-06-29	2,615	2,635	2,610	2,630	2,213,500	2,630
2005-06-28	2,595	2,615	2,595	2,600	2,756,300	2,600
2005-06-27	2,600	2,605	2,585	2,600	1,741,700	2,600
2005-06-24	2,600	2,610	2,595	2,600	2,722,200	2,600
2005-06-23	2,590	2,600	2,590	2,595	1,540,000	2,595
2005-06-22	2,590	2,595	2,580	2,590	1,659,400	2,590
2005-06-21	2,580	2,595	2,580	2,580	1,872,500	2,580
2005-06-20	2,585	2,595	2,575	2,575	1,583,600	2,575
2005-06-17	2,570	2,585	2,565	2,575	1,790,900	2,575
2005-06-16	2,570	2,580	2,550	2,560	1,540,800	2,560
2005-06-15	2,575	2,585	2,570	2,570	1,982,600	2,570
2005-06-14	2,570	2,575	2,560	2,565	1,401,600	2,565
2005-06-13	2,565	2,570	2,560	2,565	1,080,200	2,565
2005-06-10	2,565	2,565	2,555	2,565	2,340,600	2,565
2005-06-09	2,575	2,575	2,545	2,550	1,825,300	2,550
2005-06-08	2,565	2,570	2,560	2,570	2,007,300	2,570
2005-06-07	2,545	2,560	2,545	2,560	1,532,800	2,560
2005-06-06	2,555	2,555	2,545	2,550	1,118,300	2,550
2005-06-03	2,550	2,555	2,535	2,555	1,921,700	2,555
2005-06-02	2,560	2,565	2,555	2,560	1,824,800	2,560
2005-06-01	2,535	2,545	2,530	2,545	1,994,400	2,545
2005-05-31	2,565	2,565	2,530	2,545	2,239,100	2,545
2005-05-30	2,540	2,560	2,535	2,560	1,906,800	2,560
2005-05-27	2,540	2,550	2,525	2,530	1,424,200	2,530
2005-05-26	2,530	2,550	2,525	2,545	1,763,000	2,545
2005-05-25	2,525	2,530	2,510	2,520	1,514,000	2,520
2005-05-24	2,550	2,550	2,520	2,530	1,201,000	2,530
2005-05-23	2,540	2,545	2,535	2,535	1,072,400	2,535
2005-05-20	2,535	2,555	2,525	2,535	1,920,900	2,535
2005-05-19	2,530	2,535	2,515	2,520	2,010,300	2,520
2005-05-18	2,520	2,530	2,510	2,515	1,666,100	2,515
2005-05-17	2,550	2,555	2,520	2,530	1,635,100	2,530
2005-05-16	2,545	2,555	2,540	2,545	1,058,900	2,545
2005-05-13	2,570	2,570	2,545	2,555	1,516,100	2,555
2005-05-12	2,570	2,570	2,560	2,565	1,764,800	2,565
2005-05-11	2,565	2,570	2,555	2,565	2,464,500	2,565
2005-05-10	2,570	2,580	2,565	2,575	2,360,500	2,575
2005-05-09	2,575	2,575	2,545	2,565	1,943,900	2,565
2005-05-06	2,540	2,575	2,535	2,570	2,977,700	2,570
2005-05-02	2,505	2,535	2,500	2,530	1,829,900	2,530
2005-04-28	2,505	2,520	2,495	2,520	2,270,200	2,520
2005-04-27	2,495	2,515	2,485	2,515	1,978,900	2,515
2005-04-26	2,480	2,495	2,480	2,495	843,800	2,495
2005-04-25	2,480	2,490	2,475	2,485	1,390,500	2,485
2005-04-22	2,480	2,485	2,470	2,470	2,694,200	2,470
2005-04-21	2,485	2,490	2,480	2,490	2,285,100	2,490
2005-04-20	2,495	2,510	2,490	2,505	1,918,200	2,505
2005-04-19	2,490	2,495	2,475	2,485	3,382,900	2,485
2005-04-18	2,520	2,535	2,485	2,485	3,157,000	2,485
2005-04-15	2,520	2,550	2,515	2,525	2,699,100	2,525
2005-04-14	2,530	2,535	2,515	2,520	1,584,300	2,520
2005-04-13	2,550	2,555	2,515	2,525	1,804,800	2,525
2005-04-12	2,560	2,570	2,540	2,540	1,418,200	2,540
2005-04-11	2,575	2,580	2,555	2,560	1,501,500	2,560
2005-04-08	2,570	2,585	2,565	2,580	1,647,500	2,580
2005-04-07	2,565	2,570	2,550	2,565	2,275,400	2,565
2005-04-06	2,575	2,580	2,550	2,555	2,919,400	2,555
2005-04-05	2,580	2,590	2,570	2,570	1,547,200	2,570
2005-04-04	2,585	2,590	2,580	2,590	1,361,700	2,590
2005-04-01	2,600	2,600	2,565	2,575	1,769,300	2,575
2005-03-31	2,575	2,600	2,565	2,600	2,313,200	2,600
2005-03-30	2,565	2,590	2,560	2,590	1,742,700	2,590
2005-03-29	2,585	2,590	2,555	2,565	1,835,500	2,565
2005-03-28	2,555	2,605	2,550	2,605	2,709,800	2,605
2005-03-25	2,610	2,610	2,590	2,605	3,143,500	2,605
2005-03-24	2,570	2,605	2,565	2,605	3,877,100	2,605
2005-03-23	2,600	2,600	2,570	2,580	2,710,300	2,580
2005-03-22	2,590	2,595	2,575	2,595	2,504,000	2,595
2005-03-18	2,585	2,595	2,580	2,595	1,229,400	2,595
2005-03-17	2,580	2,590	2,575	2,575	1,725,200	2,575
2005-03-16	2,585	2,590	2,580	2,590	1,792,600	2,590
2005-03-15	2,605	2,605	2,580	2,585	2,381,500	2,585
2005-03-14	2,625	2,625	2,600	2,605	1,726,900	2,605
2005-03-11	2,620	2,625	2,610	2,615	4,287,600	2,615
2005-03-10	2,605	2,610	2,600	2,605	1,404,900	2,605
2005-03-09	2,605	2,615	2,605	2,610	1,371,800	2,610
2005-03-08	2,600	2,615	2,600	2,615	2,973,000	2,615
2005-03-07	2,605	2,610	2,590	2,610	3,006,700	2,610
2005-03-04	2,575	2,595	2,570	2,590	1,964,000	2,590
2005-03-03	2,565	2,585	2,565	2,585	2,794,800	2,585
2005-03-02	2,570	2,585	2,565	2,580	2,578,100	2,580
2005-03-01	2,550	2,560	2,545	2,550	1,557,900	2,550
2005-02-28	2,545	2,560	2,535	2,560	2,369,300	2,560
2005-02-25	2,525	2,525	2,515	2,525	1,480,200	2,525
2005-02-24	2,515	2,520	2,510	2,515	1,216,200	2,515
2005-02-23	2,510	2,520	2,500	2,520	1,844,400	2,520
2005-02-22	2,525	2,530	2,510	2,520	2,305,700	2,520
2005-02-21	2,525	2,540	2,520	2,530	1,741,500	2,530
2005-02-18	2,520	2,535	2,520	2,520	1,875,500	2,520
2005-02-17	2,520	2,530	2,520	2,525	1,785,300	2,525
2005-02-16	2,520	2,525	2,515	2,525	1,757,200	2,525
2005-02-15	2,510	2,520	2,505	2,520	2,324,200	2,520
2005-02-14	2,520	2,525	2,505	2,505	2,268,200	2,505
2005-02-10	2,500	2,520	2,500	2,520	2,230,700	2,520
2005-02-09	2,495	2,505	2,490	2,500	1,388,300	2,500
2005-02-08	2,485	2,500	2,485	2,500	2,394,700	2,500
2005-02-07	2,480	2,485	2,470	2,480	1,224,500	2,480
2005-02-04	2,470	2,480	2,455	2,480	2,617,100	2,480
2005-02-03	2,485	2,485	2,470	2,480	1,686,400	2,480
2005-02-02	2,480	2,485	2,465	2,485	1,953,100	2,485
2005-02-01	2,485	2,485	2,465	2,475	1,698,400	2,475
2005-01-31	2,460	2,485	2,455	2,470	1,934,700	2,470
2005-01-28	2,470	2,470	2,455	2,460	1,621,700	2,460
2005-01-27	2,480	2,480	2,460	2,470	1,441,900	2,470
2005-01-26	2,480	2,485	2,470	2,485	1,385,600	2,485
2005-01-25	2,475	2,490	2,475	2,480	1,921,200	2,480
2005-01-24	2,450	2,475	2,445	2,475	1,227,900	2,475
2005-01-21	2,445	2,460	2,440	2,445	2,240,000	2,445
2005-01-20	2,450	2,460	2,440	2,445	2,270,900	2,445
2005-01-19	2,490	2,490	2,450	2,460	2,938,100	2,460
2005-01-18	2,495	2,495	2,470	2,475	1,993,300	2,475
2005-01-17	2,500	2,500	2,490	2,490	1,851,800	2,490
2005-01-14	2,505	2,510	2,495	2,500	1,942,400	2,500
2005-01-13	2,490	2,510	2,490	2,500	2,842,400	2,500
2005-01-12	2,490	2,500	2,490	2,495	1,593,000	2,495
2005-01-11	2,500	2,510	2,495	2,500	2,063,100	2,500
2005-01-07	2,515	2,515	2,500	2,505	1,377,000	2,505
2005-01-06	2,485	2,515	2,485	2,505	1,331,500	2,505
2005-01-05	2,515	2,520	2,510	2,510	1,145,900	2,510
2005-01-04	2,515	2,520	2,505	2,510	492,500	2,510

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