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
2005-12-302,8702,8702,8502,8651,357,6002,865
2005-12-292,8702,8702,8502,8602,488,1002,860
2005-12-282,8552,8702,8452,8702,165,2002,870
2005-12-272,8552,8602,8402,8451,995,0002,845
2005-12-262,8702,8702,8552,8551,611,4002,855
2005-12-222,8652,8752,8502,8652,720,7002,865
2005-12-212,8552,8602,8452,8602,791,8002,860
2005-12-202,8452,8602,8452,8552,339,3002,855
2005-12-192,8552,8552,8352,8501,652,8002,850
2005-12-162,8402,8502,8302,8402,669,7002,840
2005-12-152,8652,8652,8352,8403,595,4002,840
2005-12-142,8802,8802,8552,8603,156,2002,860
2005-12-132,8702,8752,8602,8702,985,6002,870
2005-12-122,8752,8802,8652,8652,061,1002,865
2005-12-092,8702,8752,8652,8704,387,5002,870
2005-12-082,8802,8852,8652,8803,197,4002,880
2005-12-072,8852,8852,8752,8802,237,4002,880
2005-12-062,8852,8902,8652,8704,415,7002,870
2005-12-052,8952,8952,8802,8802,909,4002,880
2005-12-022,9052,9052,8902,8952,795,2002,895
2005-12-012,8802,8952,8802,8902,644,3002,890
2005-11-302,8902,9052,8802,8803,362,3002,880
2005-11-292,9002,9052,8752,8902,125,8002,890
2005-11-282,8902,9052,8752,8952,339,5002,895
2005-11-252,8952,9152,8902,9052,386,4002,905
2005-11-242,9102,9102,8752,8751,746,8002,875
2005-11-222,8952,9052,8852,9002,002,5002,900
2005-11-212,9102,9102,8802,8851,983,2002,885
2005-11-182,8902,9052,8852,8952,085,5002,895
2005-11-172,8702,8852,8652,8751,854,6002,875
2005-11-162,8852,8902,8652,8851,797,7002,885
2005-11-152,8852,9002,8752,9001,945,5002,900
2005-11-142,8902,8952,8702,8852,002,5002,885
2005-11-112,8952,8952,8702,8801,734,7002,880
2005-11-102,8702,8802,8302,8603,340,5002,860
2005-11-092,8802,8852,8702,8751,883,4002,875
2005-11-082,8802,8952,8752,8752,211,1002,875
2005-11-072,8952,8952,8602,8652,216,3002,865
2005-11-042,9052,9052,8752,8852,930,5002,885
2005-11-022,9152,9202,8702,8852,823,5002,885
2005-11-012,8952,9152,8902,9001,812,8002,900
2005-10-312,8802,9102,8802,8852,960,5002,885
2005-10-282,8902,9002,8652,8653,222,8002,865
2005-10-272,9002,9052,8902,9052,975,4002,905
2005-10-262,9002,9052,8902,9001,707,7002,900
2005-10-252,8852,9002,8752,8952,126,7002,895
2005-10-242,8902,9102,8502,8652,803,3002,865
2005-10-212,8602,9002,8602,9002,450,1002,900
2005-10-202,8702,9002,8702,9002,191,2002,900
2005-10-192,8602,8752,8402,8751,891,9002,875
2005-10-182,8852,8852,8452,8552,614,4002,855
2005-10-172,8702,8852,8602,8752,555,8002,875
2005-10-142,8752,9052,8602,8852,976,2002,885
2005-10-132,8352,8752,8302,8752,435,8002,875
2005-10-122,8402,9052,8402,8653,220,4002,865
2005-10-112,8002,8752,7902,8752,679,7002,875
2005-10-072,8002,8202,7852,8203,164,6002,820
2005-10-062,8652,8652,8202,8202,916,3002,820
2005-10-052,8802,8802,8502,8753,385,5002,875
2005-10-042,8852,8902,8402,8654,239,3002,865
2005-10-032,8902,8902,8152,8452,843,0002,845
2005-09-302,9452,9502,8702,8703,046,8002,870
2005-09-292,9102,9452,9052,9452,027,9002,945
2005-09-282,8902,9402,8852,9402,361,6002,940
2005-09-272,9152,9152,8702,8701,871,3002,870
2005-09-262,9002,9352,9002,9352,923,1002,935
2005-09-222,8752,9102,8752,8952,593,9002,895
2005-09-212,8802,9002,8752,8753,097,3002,875
2005-09-202,8202,9102,8152,8953,808,6002,895
2005-09-162,7852,8202,7802,8102,083,2002,810
2005-09-152,7702,7952,7652,7852,415,0002,785
2005-09-142,7502,7752,7502,7651,802,8002,765
2005-09-132,7452,7652,7452,7602,609,6002,760
2005-09-122,7402,7452,7352,7401,867,9002,740
2005-09-092,7352,7352,7152,7304,467,5002,730
2005-09-082,7452,7502,7252,7401,573,7002,740
2005-09-072,7352,7402,7302,7401,449,4002,740
2005-09-062,7452,7452,7202,7301,623,9002,730
2005-09-052,7302,7402,7202,7401,244,1002,740
2005-09-022,7252,7402,7102,7202,918,1002,720
2005-09-012,7202,7252,7152,7151,417,1002,715
2005-08-312,7102,7202,7052,7201,799,9002,720
2005-08-302,7002,7202,6952,7101,559,3002,710
2005-08-292,7002,7152,6902,6901,884,8002,690
2005-08-262,6802,7202,6802,7152,473,5002,715
2005-08-252,6752,6952,6702,6851,787,6002,685
2005-08-242,6702,6852,6702,6702,377,9002,670
2005-08-232,6952,7002,6802,6902,015,9002,690
2005-08-222,6652,6902,6602,6902,026,8002,690
2005-08-192,6652,6652,6502,6501,384,1002,650
2005-08-182,6752,6852,6602,6601,191,7002,660
2005-08-172,6602,6902,6602,6702,086,8002,670
2005-08-162,6502,6752,6502,6751,614,0002,675
2005-08-152,6552,6702,6502,6651,472,3002,665
2005-08-122,6552,6652,6452,6553,198,3002,655
2005-08-112,6952,7002,6552,6653,510,8002,665
2005-08-102,6802,6952,6802,6902,142,4002,690
2005-08-092,6652,6902,6602,6752,141,9002,675
2005-08-082,6502,6552,6302,6552,116,1002,655
2005-08-052,6802,6802,6302,6402,847,8002,640
2005-08-042,6952,6952,6802,6802,417,0002,680
2005-08-032,7052,7102,7002,7052,119,8002,705
2005-08-022,7052,7202,7052,7101,353,9002,710
2005-08-012,7052,7152,7002,7101,683,5002,710
2005-07-292,6952,7002,6902,6901,748,8002,690
2005-07-282,6902,6952,6852,6901,267,8002,690
2005-07-272,6852,6952,6802,695940,5002,695
2005-07-262,6802,6852,6702,6801,342,9002,680
2005-07-252,6852,6902,6652,6701,103,3002,670
2005-07-222,6902,6902,6702,6701,312,0002,670
2005-07-212,7002,7002,6852,6851,298,9002,685
2005-07-202,6952,7002,6852,6951,638,6002,695
2005-07-192,6952,7002,6852,6851,769,9002,685
2005-07-152,6952,7002,6902,6901,659,6002,690
2005-07-142,6902,6902,6752,6851,716,8002,685
2005-07-132,6702,6852,6652,6801,986,4002,680
2005-07-122,6702,6752,6652,6751,607,4002,675
2005-07-112,6452,6652,6402,6651,961,0002,665
2005-07-082,6402,6502,6352,6401,895,2002,640
2005-07-072,6402,6502,6352,6501,579,4002,650
2005-07-062,6352,6452,6202,6251,609,3002,625
2005-07-052,6402,6452,6302,6401,451,4002,640
2005-07-042,6402,6452,6302,6301,587,6002,630
2005-07-012,6452,6502,6302,6351,770,1002,635
2005-06-302,6452,6502,6352,6452,539,2002,645
2005-06-292,6152,6352,6102,6302,213,5002,630
2005-06-282,5952,6152,5952,6002,756,3002,600
2005-06-272,6002,6052,5852,6001,741,7002,600
2005-06-242,6002,6102,5952,6002,722,2002,600
2005-06-232,5902,6002,5902,5951,540,0002,595
2005-06-222,5902,5952,5802,5901,659,4002,590
2005-06-212,5802,5952,5802,5801,872,5002,580
2005-06-202,5852,5952,5752,5751,583,6002,575
2005-06-172,5702,5852,5652,5751,790,9002,575
2005-06-162,5702,5802,5502,5601,540,8002,560
2005-06-152,5752,5852,5702,5701,982,6002,570
2005-06-142,5702,5752,5602,5651,401,6002,565
2005-06-132,5652,5702,5602,5651,080,2002,565
2005-06-102,5652,5652,5552,5652,340,6002,565
2005-06-092,5752,5752,5452,5501,825,3002,550
2005-06-082,5652,5702,5602,5702,007,3002,570
2005-06-072,5452,5602,5452,5601,532,8002,560
2005-06-062,5552,5552,5452,5501,118,3002,550
2005-06-032,5502,5552,5352,5551,921,7002,555
2005-06-022,5602,5652,5552,5601,824,8002,560
2005-06-012,5352,5452,5302,5451,994,4002,545
2005-05-312,5652,5652,5302,5452,239,1002,545
2005-05-302,5402,5602,5352,5601,906,8002,560
2005-05-272,5402,5502,5252,5301,424,2002,530
2005-05-262,5302,5502,5252,5451,763,0002,545
2005-05-252,5252,5302,5102,5201,514,0002,520
2005-05-242,5502,5502,5202,5301,201,0002,530
2005-05-232,5402,5452,5352,5351,072,4002,535
2005-05-202,5352,5552,5252,5351,920,9002,535
2005-05-192,5302,5352,5152,5202,010,3002,520
2005-05-182,5202,5302,5102,5151,666,1002,515
2005-05-172,5502,5552,5202,5301,635,1002,530
2005-05-162,5452,5552,5402,5451,058,9002,545
2005-05-132,5702,5702,5452,5551,516,1002,555
2005-05-122,5702,5702,5602,5651,764,8002,565
2005-05-112,5652,5702,5552,5652,464,5002,565
2005-05-102,5702,5802,5652,5752,360,5002,575
2005-05-092,5752,5752,5452,5651,943,9002,565
2005-05-062,5402,5752,5352,5702,977,7002,570
2005-05-022,5052,5352,5002,5301,829,9002,530
2005-04-282,5052,5202,4952,5202,270,2002,520
2005-04-272,4952,5152,4852,5151,978,9002,515
2005-04-262,4802,4952,4802,495843,8002,495
2005-04-252,4802,4902,4752,4851,390,5002,485
2005-04-222,4802,4852,4702,4702,694,2002,470
2005-04-212,4852,4902,4802,4902,285,1002,490
2005-04-202,4952,5102,4902,5051,918,2002,505
2005-04-192,4902,4952,4752,4853,382,9002,485
2005-04-182,5202,5352,4852,4853,157,0002,485
2005-04-152,5202,5502,5152,5252,699,1002,525
2005-04-142,5302,5352,5152,5201,584,3002,520
2005-04-132,5502,5552,5152,5251,804,8002,525
2005-04-122,5602,5702,5402,5401,418,2002,540
2005-04-112,5752,5802,5552,5601,501,5002,560
2005-04-082,5702,5852,5652,5801,647,5002,580
2005-04-072,5652,5702,5502,5652,275,4002,565
2005-04-062,5752,5802,5502,5552,919,4002,555
2005-04-052,5802,5902,5702,5701,547,2002,570
2005-04-042,5852,5902,5802,5901,361,7002,590
2005-04-012,6002,6002,5652,5751,769,3002,575
2005-03-312,5752,6002,5652,6002,313,2002,600
2005-03-302,5652,5902,5602,5901,742,7002,590
2005-03-292,5852,5902,5552,5651,835,5002,565
2005-03-282,5552,6052,5502,6052,709,8002,605
2005-03-252,6102,6102,5902,6053,143,5002,605
2005-03-242,5702,6052,5652,6053,877,1002,605
2005-03-232,6002,6002,5702,5802,710,3002,580
2005-03-222,5902,5952,5752,5952,504,0002,595
2005-03-182,5852,5952,5802,5951,229,4002,595
2005-03-172,5802,5902,5752,5751,725,2002,575
2005-03-162,5852,5902,5802,5901,792,6002,590
2005-03-152,6052,6052,5802,5852,381,5002,585
2005-03-142,6252,6252,6002,6051,726,9002,605
2005-03-112,6202,6252,6102,6154,287,6002,615
2005-03-102,6052,6102,6002,6051,404,9002,605
2005-03-092,6052,6152,6052,6101,371,8002,610
2005-03-082,6002,6152,6002,6152,973,0002,615
2005-03-072,6052,6102,5902,6103,006,7002,610
2005-03-042,5752,5952,5702,5901,964,0002,590
2005-03-032,5652,5852,5652,5852,794,8002,585
2005-03-022,5702,5852,5652,5802,578,1002,580
2005-03-012,5502,5602,5452,5501,557,9002,550
2005-02-282,5452,5602,5352,5602,369,3002,560
2005-02-252,5252,5252,5152,5251,480,2002,525
2005-02-242,5152,5202,5102,5151,216,2002,515
2005-02-232,5102,5202,5002,5201,844,4002,520
2005-02-222,5252,5302,5102,5202,305,7002,520
2005-02-212,5252,5402,5202,5301,741,5002,530
2005-02-182,5202,5352,5202,5201,875,5002,520
2005-02-172,5202,5302,5202,5251,785,3002,525
2005-02-162,5202,5252,5152,5251,757,2002,525
2005-02-152,5102,5202,5052,5202,324,2002,520
2005-02-142,5202,5252,5052,5052,268,2002,505
2005-02-102,5002,5202,5002,5202,230,7002,520
2005-02-092,4952,5052,4902,5001,388,3002,500
2005-02-082,4852,5002,4852,5002,394,7002,500
2005-02-072,4802,4852,4702,4801,224,5002,480
2005-02-042,4702,4802,4552,4802,617,1002,480
2005-02-032,4852,4852,4702,4801,686,4002,480
2005-02-022,4802,4852,4652,4851,953,1002,485
2005-02-012,4852,4852,4652,4751,698,4002,475
2005-01-312,4602,4852,4552,4701,934,7002,470
2005-01-282,4702,4702,4552,4601,621,7002,460
2005-01-272,4802,4802,4602,4701,441,9002,470
2005-01-262,4802,4852,4702,4851,385,6002,485
2005-01-252,4752,4902,4752,4801,921,2002,480
2005-01-242,4502,4752,4452,4751,227,9002,475
2005-01-212,4452,4602,4402,4452,240,0002,445
2005-01-202,4502,4602,4402,4452,270,9002,445
2005-01-192,4902,4902,4502,4602,938,1002,460
2005-01-182,4952,4952,4702,4751,993,3002,475
2005-01-172,5002,5002,4902,4901,851,8002,490
2005-01-142,5052,5102,4952,5001,942,4002,500
2005-01-132,4902,5102,4902,5002,842,4002,500
2005-01-122,4902,5002,4902,4951,593,0002,495
2005-01-112,5002,5102,4952,5002,063,1002,500
2005-01-072,5152,5152,5002,5051,377,0002,505
2005-01-062,4852,5152,4852,5051,331,5002,505
2005-01-052,5152,5202,5102,5101,145,9002,510
2005-01-042,5152,5202,5052,510492,5002,510

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