1. HOME >
  2. 株価時系列 >
  3. 9501 >
  4. 2009年

9501 東京電力ホールディングス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302,3852,3852,3352,3351,918,3002,335
2009-12-292,3702,3852,3602,3801,571,1002,380
2009-12-282,3702,3852,3652,3651,206,2002,365
2009-12-252,3802,3802,3652,3701,103,1002,370
2009-12-242,3502,3852,3502,3802,237,4002,380
2009-12-222,3652,3652,3452,3503,312,8002,350
2009-12-212,3452,3502,3302,3352,403,9002,335
2009-12-182,3502,3602,3302,3552,529,6002,355
2009-12-172,3502,3602,3252,3352,231,9002,335
2009-12-162,3302,3702,3302,3653,199,5002,365
2009-12-152,3052,3402,3002,3051,891,3002,305
2009-12-142,3352,3402,2852,3102,571,8002,310
2009-12-112,3502,3502,3252,3503,389,2002,350
2009-12-102,3402,3652,3302,3352,151,0002,335
2009-12-092,3452,3652,3352,3404,110,4002,340
2009-12-082,3252,3502,3202,3403,994,6002,340
2009-12-072,2952,3202,2952,3052,424,2002,305
2009-12-042,3302,3302,3002,3103,039,8002,310
2009-12-032,3052,3302,3052,3253,304,0002,325
2009-12-022,3002,3302,2852,3103,485,6002,310
2009-12-012,3202,3302,3002,3154,205,5002,315
2009-11-302,2952,3302,2752,3305,162,5002,330
2009-11-272,2602,2952,2552,2854,126,6002,285
2009-11-262,2752,2902,2552,2652,759,2002,265
2009-11-252,2652,2852,2452,2752,987,2002,275
2009-11-242,2202,2602,2202,2453,863,8002,245
2009-11-202,2102,2352,1952,2153,332,2002,215
2009-11-192,2152,2252,1902,2002,922,5002,200
2009-11-182,2052,2252,1902,2253,447,1002,225
2009-11-172,2002,2252,1952,2204,199,8002,220
2009-11-162,1652,2002,1652,1953,319,1002,195
2009-11-132,1302,1552,1252,1502,495,4002,150
2009-11-122,1302,1452,1052,1253,411,1002,125
2009-11-112,1152,1652,1052,1404,969,0002,140
2009-11-102,1152,1202,0852,0956,741,6002,095
2009-11-092,1902,1902,1052,1156,692,3002,115
2009-11-062,2302,2352,1852,1954,563,3002,195
2009-11-052,2452,2502,2252,2302,963,9002,230
2009-11-042,2402,2552,2252,2502,705,4002,250
2009-11-022,2202,2502,2202,2404,452,8002,240
2009-10-302,2152,2302,2052,2252,511,7002,225
2009-10-292,2102,2302,2102,2103,341,9002,210
2009-10-282,2102,2202,2052,2201,777,2002,220
2009-10-272,2402,2402,2052,2102,551,6002,210
2009-10-262,2202,2502,2102,2352,592,3002,235
2009-10-232,2452,2502,2152,2203,393,0002,220
2009-10-222,2802,2902,2402,2603,631,4002,260
2009-10-212,2602,2652,2502,2652,241,7002,265
2009-10-202,2252,2652,2202,2553,387,8002,255
2009-10-192,2302,2352,2152,2302,854,4002,230
2009-10-162,2402,2402,2202,2353,006,4002,235
2009-10-152,2552,2602,2202,2406,217,3002,240
2009-10-142,2452,2802,2352,2455,259,1002,245
2009-10-132,2602,2652,2402,2454,181,0002,245
2009-10-092,2802,2852,2502,2704,167,4002,270
2009-10-082,3002,3002,2752,2853,030,0002,285
2009-10-072,3152,3202,3002,3003,748,1002,300
2009-10-062,3252,3302,3052,3153,766,8002,315
2009-10-052,3352,3452,3252,3402,667,3002,340
2009-10-022,3402,3552,3302,3402,783,7002,340
2009-10-012,3652,3652,3452,3501,982,3002,350
2009-09-302,3452,3552,3402,3553,051,4002,355
2009-09-292,3852,3852,3502,3552,364,2002,355
2009-09-282,3402,3902,3352,3852,976,8002,385
2009-09-252,3702,3852,3502,3553,424,1002,355
2009-09-242,3952,4252,3902,4203,781,0002,420
2009-09-182,3802,3902,3702,3853,076,9002,385
2009-09-172,3752,3802,3652,3752,346,6002,375
2009-09-162,3702,4002,3652,3704,002,5002,370
2009-09-152,3702,3802,3652,3702,135,8002,370
2009-09-142,3852,3852,3652,3652,078,9002,365
2009-09-112,3902,3952,3752,3803,161,7002,380
2009-09-102,3702,3902,3652,3852,840,3002,385
2009-09-092,3802,3902,3652,3752,838,6002,375
2009-09-082,3852,3952,3802,3851,687,5002,385
2009-09-072,3852,3902,3802,3851,723,0002,385
2009-09-042,4002,4052,3802,3902,108,4002,390
2009-09-032,4002,4052,3852,3902,095,1002,390
2009-09-022,4152,4202,3902,4003,435,7002,400
2009-09-012,4402,4502,4202,4202,687,4002,420
2009-08-312,4052,4252,4002,4253,099,9002,425
2009-08-282,3902,4052,3852,4052,264,9002,405
2009-08-272,4052,4152,3802,3952,039,1002,395
2009-08-262,3952,4152,3902,4051,990,2002,405
2009-08-252,3802,3952,3752,3902,750,9002,390
2009-08-242,3852,4002,3802,3853,536,0002,385
2009-08-212,4152,4152,3802,3903,339,1002,390
2009-08-202,3902,4102,3852,4101,869,8002,410
2009-08-192,4052,4052,3902,3901,739,3002,390
2009-08-182,3902,4052,3852,4002,087,6002,400
2009-08-172,4052,4102,3852,3852,845,1002,385
2009-08-142,4052,4102,4002,4052,456,4002,405
2009-08-132,4102,4152,4002,4052,713,7002,405
2009-08-122,4152,4252,4102,4102,239,3002,410
2009-08-112,4202,4252,4102,4151,893,9002,415
2009-08-102,4302,4352,4152,4202,830,6002,420
2009-08-072,4152,4302,4052,4303,700,3002,430
2009-08-062,4402,4452,4152,4153,390,7002,415
2009-08-052,4252,4652,4252,4403,678,3002,440
2009-08-042,4102,4252,4052,4203,492,3002,420
2009-08-032,4202,4252,4052,4052,661,6002,405
2009-07-312,4352,4402,4052,4253,183,5002,425
2009-07-302,4352,4352,4202,4251,684,8002,425
2009-07-292,4252,4402,4202,4301,726,8002,430
2009-07-282,4202,4302,4202,4252,114,0002,425
2009-07-272,4452,4552,4302,4351,413,7002,435
2009-07-242,4502,4602,4302,4402,417,9002,440
2009-07-232,4552,4602,4452,4501,629,1002,450
2009-07-222,4502,4602,4452,4501,596,7002,450
2009-07-212,4452,4602,4202,4452,567,3002,445
2009-07-172,4152,4402,4102,4352,557,4002,435
2009-07-162,4202,4352,4102,4102,398,6002,410
2009-07-152,4152,4502,4002,4152,846,9002,415
2009-07-142,4602,4652,4052,4254,383,1002,425
2009-07-132,4752,4952,4552,4553,091,3002,455
2009-07-102,4852,4902,4652,4752,864,8002,475
2009-07-092,5052,5102,4652,4954,000,5002,495
2009-07-082,4802,5002,4752,4953,690,4002,495
2009-07-072,4552,4902,4552,4853,463,9002,485
2009-07-062,4302,4652,4252,4502,322,3002,450
2009-07-032,4402,4502,4252,4403,097,9002,440
2009-07-022,4802,4902,4452,4502,597,1002,450
2009-07-012,4652,4902,4552,4602,713,8002,460
2009-06-302,4452,4802,4402,4802,833,8002,480
2009-06-292,4502,4752,4402,4452,605,2002,445
2009-06-262,4702,4702,4352,4702,863,0002,470
2009-06-252,4502,4752,4202,4602,538,5002,460
2009-06-242,4902,5252,4502,4504,861,0002,450
2009-06-232,5102,5102,4552,4854,118,0002,485
2009-06-222,5252,5402,5002,5003,826,8002,500
2009-06-192,4552,5002,4452,4855,117,4002,485
2009-06-182,4452,4652,4252,4453,898,7002,445
2009-06-172,4052,4452,4052,4403,929,0002,440
2009-06-162,4352,4552,3952,4005,241,4002,400
2009-06-152,3952,4302,3752,4204,724,3002,420
2009-06-122,3652,3902,3552,3855,158,3002,385
2009-06-112,3752,3802,3552,3653,000,2002,365
2009-06-102,3752,3852,3702,3803,124,9002,380
2009-06-092,3902,3952,3702,3803,170,3002,380
2009-06-082,3752,3902,3702,3853,151,0002,385
2009-06-052,3802,3952,3702,3852,675,8002,385
2009-06-042,3902,3952,3752,3802,190,9002,380
2009-06-032,3952,4002,3852,3901,731,9002,390
2009-06-022,4102,4152,3802,3853,148,5002,385
2009-06-012,3852,4052,3702,4002,702,8002,400
2009-05-292,3852,3902,3602,3904,616,3002,390
2009-05-282,3902,4052,3752,3903,608,0002,390
2009-05-272,3852,4152,3802,3952,603,4002,395
2009-05-262,3702,3952,3652,3852,544,7002,385
2009-05-252,3852,4002,3702,3752,361,4002,375
2009-05-222,3952,4002,3802,3952,810,5002,395
2009-05-212,3902,4052,3652,4052,706,9002,405
2009-05-202,3952,4052,3802,3902,730,7002,390
2009-05-192,3802,3952,3652,3853,327,3002,385
2009-05-182,3852,3902,3502,3552,736,8002,355
2009-05-152,3902,3952,3752,3852,301,6002,385
2009-05-142,4002,4102,3802,3803,443,6002,380
2009-05-132,4052,4302,3852,4203,853,2002,420
2009-05-122,4252,4302,3952,4002,521,2002,400
2009-05-112,4202,4452,4102,4203,290,5002,420
2009-05-082,3752,3902,3652,3904,392,3002,390
2009-05-072,3402,3702,3302,3504,091,2002,350
2009-05-012,3302,3452,3152,3253,682,1002,325
2009-04-302,3152,3402,3002,3106,359,4002,310
2009-04-282,3102,3302,3002,3004,459,2002,300
2009-04-272,3202,3302,3052,3053,271,3002,305
2009-04-242,3352,3402,3102,3103,630,0002,310
2009-04-232,3202,3552,3102,3553,024,3002,355
2009-04-222,3502,3552,3102,3153,642,0002,315
2009-04-212,3502,3552,3002,3406,058,1002,340
2009-04-202,3652,3702,3302,3353,785,7002,335
2009-04-172,3552,3652,3502,3504,703,4002,350
2009-04-162,4052,4052,3602,3606,090,2002,360
2009-04-152,3852,4152,3652,4104,817,8002,410
2009-04-142,3752,4002,3652,3755,161,0002,375
2009-04-132,4102,4102,3802,3854,223,6002,385
2009-04-102,4402,4452,4002,4005,570,4002,400
2009-04-092,4352,4552,4102,4405,589,2002,440
2009-04-082,4402,4652,4152,4605,132,1002,460
2009-04-072,4152,4552,4052,4154,733,8002,415
2009-04-062,4402,4502,4002,4103,303,3002,410
2009-04-032,4902,4952,4002,4156,449,0002,415
2009-04-022,4952,5252,4752,4904,077,7002,490
2009-04-012,4652,5202,4452,4653,782,3002,465
2009-03-312,5352,5502,4302,4605,268,4002,460
2009-03-302,5152,5752,5152,5305,164,0002,530
2009-03-272,5802,5802,5102,5156,218,9002,515
2009-03-262,5702,5852,5202,5854,324,6002,585
2009-03-252,5502,6202,5352,6206,690,6002,620
2009-03-242,5652,5752,4852,5155,661,1002,515
2009-03-232,4502,5452,4452,5254,105,7002,525
2009-03-192,5552,5702,4502,4504,799,3002,450
2009-03-182,4302,5102,4152,5005,284,9002,500
2009-03-172,4102,4352,3852,4255,876,1002,425
2009-03-162,4402,4752,3802,3955,874,7002,395
2009-03-132,3602,4452,3502,4258,397,4002,425
2009-03-122,4602,4602,3252,3508,823,8002,350
2009-03-112,5352,5602,4602,4707,160,6002,470
2009-03-102,6002,6052,5102,5155,889,1002,515
2009-03-092,6852,6902,6002,6105,294,7002,610
2009-03-062,6502,7052,6402,6804,822,7002,680
2009-03-052,6502,7302,6252,6755,030,5002,675
2009-03-042,6502,6702,6152,6454,280,7002,645
2009-03-032,6702,6802,6352,6605,657,9002,660
2009-03-022,6952,7152,6902,7104,642,6002,710
2009-02-272,6952,7752,6802,7755,026,7002,775
2009-02-262,7052,7352,6702,6953,259,5002,695
2009-02-252,7402,7402,6852,7153,527,6002,715
2009-02-242,7102,7402,6752,7203,815,7002,720
2009-02-232,7252,7452,6902,7004,105,5002,700
2009-02-202,7652,7702,7102,7303,540,1002,730
2009-02-192,7002,7452,7002,7252,722,1002,725
2009-02-182,7252,7452,6902,7103,088,5002,710
2009-02-172,7552,7602,7152,7203,083,8002,720
2009-02-162,6852,7652,6852,7603,331,7002,760
2009-02-132,6952,7252,6602,6854,670,8002,685
2009-02-122,6702,7152,6502,6905,515,6002,690
2009-02-102,7452,7552,6902,7103,947,2002,710
2009-02-092,7652,7752,7052,7153,686,9002,715
2009-02-062,7802,7952,7502,7553,130,1002,755
2009-02-052,7952,7952,7502,7755,107,4002,775
2009-02-042,7352,7952,7052,7957,253,4002,795
2009-02-032,7702,7952,7102,7154,858,6002,715
2009-02-022,8302,8452,7552,8153,173,5002,815
2009-01-302,7502,8502,7502,8304,752,8002,830
2009-01-292,7502,7902,7202,7905,512,4002,790
2009-01-282,8402,8452,7702,7852,906,8002,785
2009-01-272,8202,8902,8152,8804,760,5002,880
2009-01-262,7752,8402,7652,8203,578,2002,820
2009-01-232,7602,7852,7552,7703,095,0002,770
2009-01-222,7902,7952,7352,7853,799,3002,785
2009-01-212,7452,7602,7402,7503,702,7002,750
2009-01-202,7652,7702,7302,7602,382,7002,760
2009-01-192,7652,7902,7252,7502,671,8002,750
2009-01-162,7302,7852,7252,7704,686,5002,770
2009-01-152,7102,7252,6752,7206,322,8002,720
2009-01-142,7252,7502,7052,7204,104,0002,720
2009-01-132,8002,8652,7252,7256,135,8002,725
2009-01-092,7602,8002,7502,7604,497,0002,760
2009-01-082,7552,8152,7552,7605,906,9002,760
2009-01-072,8702,8752,7052,7258,262,6002,725
2009-01-062,9602,9702,8452,8504,981,1002,850
2009-01-053,0703,0702,9352,9455,284,9002,945

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