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
2009-12-30	2,385	2,385	2,335	2,335	1,918,300	2,335
2009-12-29	2,370	2,385	2,360	2,380	1,571,100	2,380
2009-12-28	2,370	2,385	2,365	2,365	1,206,200	2,365
2009-12-25	2,380	2,380	2,365	2,370	1,103,100	2,370
2009-12-24	2,350	2,385	2,350	2,380	2,237,400	2,380
2009-12-22	2,365	2,365	2,345	2,350	3,312,800	2,350
2009-12-21	2,345	2,350	2,330	2,335	2,403,900	2,335
2009-12-18	2,350	2,360	2,330	2,355	2,529,600	2,355
2009-12-17	2,350	2,360	2,325	2,335	2,231,900	2,335
2009-12-16	2,330	2,370	2,330	2,365	3,199,500	2,365
2009-12-15	2,305	2,340	2,300	2,305	1,891,300	2,305
2009-12-14	2,335	2,340	2,285	2,310	2,571,800	2,310
2009-12-11	2,350	2,350	2,325	2,350	3,389,200	2,350
2009-12-10	2,340	2,365	2,330	2,335	2,151,000	2,335
2009-12-09	2,345	2,365	2,335	2,340	4,110,400	2,340
2009-12-08	2,325	2,350	2,320	2,340	3,994,600	2,340
2009-12-07	2,295	2,320	2,295	2,305	2,424,200	2,305
2009-12-04	2,330	2,330	2,300	2,310	3,039,800	2,310
2009-12-03	2,305	2,330	2,305	2,325	3,304,000	2,325
2009-12-02	2,300	2,330	2,285	2,310	3,485,600	2,310
2009-12-01	2,320	2,330	2,300	2,315	4,205,500	2,315
2009-11-30	2,295	2,330	2,275	2,330	5,162,500	2,330
2009-11-27	2,260	2,295	2,255	2,285	4,126,600	2,285
2009-11-26	2,275	2,290	2,255	2,265	2,759,200	2,265
2009-11-25	2,265	2,285	2,245	2,275	2,987,200	2,275
2009-11-24	2,220	2,260	2,220	2,245	3,863,800	2,245
2009-11-20	2,210	2,235	2,195	2,215	3,332,200	2,215
2009-11-19	2,215	2,225	2,190	2,200	2,922,500	2,200
2009-11-18	2,205	2,225	2,190	2,225	3,447,100	2,225
2009-11-17	2,200	2,225	2,195	2,220	4,199,800	2,220
2009-11-16	2,165	2,200	2,165	2,195	3,319,100	2,195
2009-11-13	2,130	2,155	2,125	2,150	2,495,400	2,150
2009-11-12	2,130	2,145	2,105	2,125	3,411,100	2,125
2009-11-11	2,115	2,165	2,105	2,140	4,969,000	2,140
2009-11-10	2,115	2,120	2,085	2,095	6,741,600	2,095
2009-11-09	2,190	2,190	2,105	2,115	6,692,300	2,115
2009-11-06	2,230	2,235	2,185	2,195	4,563,300	2,195
2009-11-05	2,245	2,250	2,225	2,230	2,963,900	2,230
2009-11-04	2,240	2,255	2,225	2,250	2,705,400	2,250
2009-11-02	2,220	2,250	2,220	2,240	4,452,800	2,240
2009-10-30	2,215	2,230	2,205	2,225	2,511,700	2,225
2009-10-29	2,210	2,230	2,210	2,210	3,341,900	2,210
2009-10-28	2,210	2,220	2,205	2,220	1,777,200	2,220
2009-10-27	2,240	2,240	2,205	2,210	2,551,600	2,210
2009-10-26	2,220	2,250	2,210	2,235	2,592,300	2,235
2009-10-23	2,245	2,250	2,215	2,220	3,393,000	2,220
2009-10-22	2,280	2,290	2,240	2,260	3,631,400	2,260
2009-10-21	2,260	2,265	2,250	2,265	2,241,700	2,265
2009-10-20	2,225	2,265	2,220	2,255	3,387,800	2,255
2009-10-19	2,230	2,235	2,215	2,230	2,854,400	2,230
2009-10-16	2,240	2,240	2,220	2,235	3,006,400	2,235
2009-10-15	2,255	2,260	2,220	2,240	6,217,300	2,240
2009-10-14	2,245	2,280	2,235	2,245	5,259,100	2,245
2009-10-13	2,260	2,265	2,240	2,245	4,181,000	2,245
2009-10-09	2,280	2,285	2,250	2,270	4,167,400	2,270
2009-10-08	2,300	2,300	2,275	2,285	3,030,000	2,285
2009-10-07	2,315	2,320	2,300	2,300	3,748,100	2,300
2009-10-06	2,325	2,330	2,305	2,315	3,766,800	2,315
2009-10-05	2,335	2,345	2,325	2,340	2,667,300	2,340
2009-10-02	2,340	2,355	2,330	2,340	2,783,700	2,340
2009-10-01	2,365	2,365	2,345	2,350	1,982,300	2,350
2009-09-30	2,345	2,355	2,340	2,355	3,051,400	2,355
2009-09-29	2,385	2,385	2,350	2,355	2,364,200	2,355
2009-09-28	2,340	2,390	2,335	2,385	2,976,800	2,385
2009-09-25	2,370	2,385	2,350	2,355	3,424,100	2,355
2009-09-24	2,395	2,425	2,390	2,420	3,781,000	2,420
2009-09-18	2,380	2,390	2,370	2,385	3,076,900	2,385
2009-09-17	2,375	2,380	2,365	2,375	2,346,600	2,375
2009-09-16	2,370	2,400	2,365	2,370	4,002,500	2,370
2009-09-15	2,370	2,380	2,365	2,370	2,135,800	2,370
2009-09-14	2,385	2,385	2,365	2,365	2,078,900	2,365
2009-09-11	2,390	2,395	2,375	2,380	3,161,700	2,380
2009-09-10	2,370	2,390	2,365	2,385	2,840,300	2,385
2009-09-09	2,380	2,390	2,365	2,375	2,838,600	2,375
2009-09-08	2,385	2,395	2,380	2,385	1,687,500	2,385
2009-09-07	2,385	2,390	2,380	2,385	1,723,000	2,385
2009-09-04	2,400	2,405	2,380	2,390	2,108,400	2,390
2009-09-03	2,400	2,405	2,385	2,390	2,095,100	2,390
2009-09-02	2,415	2,420	2,390	2,400	3,435,700	2,400
2009-09-01	2,440	2,450	2,420	2,420	2,687,400	2,420
2009-08-31	2,405	2,425	2,400	2,425	3,099,900	2,425
2009-08-28	2,390	2,405	2,385	2,405	2,264,900	2,405
2009-08-27	2,405	2,415	2,380	2,395	2,039,100	2,395
2009-08-26	2,395	2,415	2,390	2,405	1,990,200	2,405
2009-08-25	2,380	2,395	2,375	2,390	2,750,900	2,390
2009-08-24	2,385	2,400	2,380	2,385	3,536,000	2,385
2009-08-21	2,415	2,415	2,380	2,390	3,339,100	2,390
2009-08-20	2,390	2,410	2,385	2,410	1,869,800	2,410
2009-08-19	2,405	2,405	2,390	2,390	1,739,300	2,390
2009-08-18	2,390	2,405	2,385	2,400	2,087,600	2,400
2009-08-17	2,405	2,410	2,385	2,385	2,845,100	2,385
2009-08-14	2,405	2,410	2,400	2,405	2,456,400	2,405
2009-08-13	2,410	2,415	2,400	2,405	2,713,700	2,405
2009-08-12	2,415	2,425	2,410	2,410	2,239,300	2,410
2009-08-11	2,420	2,425	2,410	2,415	1,893,900	2,415
2009-08-10	2,430	2,435	2,415	2,420	2,830,600	2,420
2009-08-07	2,415	2,430	2,405	2,430	3,700,300	2,430
2009-08-06	2,440	2,445	2,415	2,415	3,390,700	2,415
2009-08-05	2,425	2,465	2,425	2,440	3,678,300	2,440
2009-08-04	2,410	2,425	2,405	2,420	3,492,300	2,420
2009-08-03	2,420	2,425	2,405	2,405	2,661,600	2,405
2009-07-31	2,435	2,440	2,405	2,425	3,183,500	2,425
2009-07-30	2,435	2,435	2,420	2,425	1,684,800	2,425
2009-07-29	2,425	2,440	2,420	2,430	1,726,800	2,430
2009-07-28	2,420	2,430	2,420	2,425	2,114,000	2,425
2009-07-27	2,445	2,455	2,430	2,435	1,413,700	2,435
2009-07-24	2,450	2,460	2,430	2,440	2,417,900	2,440
2009-07-23	2,455	2,460	2,445	2,450	1,629,100	2,450
2009-07-22	2,450	2,460	2,445	2,450	1,596,700	2,450
2009-07-21	2,445	2,460	2,420	2,445	2,567,300	2,445
2009-07-17	2,415	2,440	2,410	2,435	2,557,400	2,435
2009-07-16	2,420	2,435	2,410	2,410	2,398,600	2,410
2009-07-15	2,415	2,450	2,400	2,415	2,846,900	2,415
2009-07-14	2,460	2,465	2,405	2,425	4,383,100	2,425
2009-07-13	2,475	2,495	2,455	2,455	3,091,300	2,455
2009-07-10	2,485	2,490	2,465	2,475	2,864,800	2,475
2009-07-09	2,505	2,510	2,465	2,495	4,000,500	2,495
2009-07-08	2,480	2,500	2,475	2,495	3,690,400	2,495
2009-07-07	2,455	2,490	2,455	2,485	3,463,900	2,485
2009-07-06	2,430	2,465	2,425	2,450	2,322,300	2,450
2009-07-03	2,440	2,450	2,425	2,440	3,097,900	2,440
2009-07-02	2,480	2,490	2,445	2,450	2,597,100	2,450
2009-07-01	2,465	2,490	2,455	2,460	2,713,800	2,460
2009-06-30	2,445	2,480	2,440	2,480	2,833,800	2,480
2009-06-29	2,450	2,475	2,440	2,445	2,605,200	2,445
2009-06-26	2,470	2,470	2,435	2,470	2,863,000	2,470
2009-06-25	2,450	2,475	2,420	2,460	2,538,500	2,460
2009-06-24	2,490	2,525	2,450	2,450	4,861,000	2,450
2009-06-23	2,510	2,510	2,455	2,485	4,118,000	2,485
2009-06-22	2,525	2,540	2,500	2,500	3,826,800	2,500
2009-06-19	2,455	2,500	2,445	2,485	5,117,400	2,485
2009-06-18	2,445	2,465	2,425	2,445	3,898,700	2,445
2009-06-17	2,405	2,445	2,405	2,440	3,929,000	2,440
2009-06-16	2,435	2,455	2,395	2,400	5,241,400	2,400
2009-06-15	2,395	2,430	2,375	2,420	4,724,300	2,420
2009-06-12	2,365	2,390	2,355	2,385	5,158,300	2,385
2009-06-11	2,375	2,380	2,355	2,365	3,000,200	2,365
2009-06-10	2,375	2,385	2,370	2,380	3,124,900	2,380
2009-06-09	2,390	2,395	2,370	2,380	3,170,300	2,380
2009-06-08	2,375	2,390	2,370	2,385	3,151,000	2,385
2009-06-05	2,380	2,395	2,370	2,385	2,675,800	2,385
2009-06-04	2,390	2,395	2,375	2,380	2,190,900	2,380
2009-06-03	2,395	2,400	2,385	2,390	1,731,900	2,390
2009-06-02	2,410	2,415	2,380	2,385	3,148,500	2,385
2009-06-01	2,385	2,405	2,370	2,400	2,702,800	2,400
2009-05-29	2,385	2,390	2,360	2,390	4,616,300	2,390
2009-05-28	2,390	2,405	2,375	2,390	3,608,000	2,390
2009-05-27	2,385	2,415	2,380	2,395	2,603,400	2,395
2009-05-26	2,370	2,395	2,365	2,385	2,544,700	2,385
2009-05-25	2,385	2,400	2,370	2,375	2,361,400	2,375
2009-05-22	2,395	2,400	2,380	2,395	2,810,500	2,395
2009-05-21	2,390	2,405	2,365	2,405	2,706,900	2,405
2009-05-20	2,395	2,405	2,380	2,390	2,730,700	2,390
2009-05-19	2,380	2,395	2,365	2,385	3,327,300	2,385
2009-05-18	2,385	2,390	2,350	2,355	2,736,800	2,355
2009-05-15	2,390	2,395	2,375	2,385	2,301,600	2,385
2009-05-14	2,400	2,410	2,380	2,380	3,443,600	2,380
2009-05-13	2,405	2,430	2,385	2,420	3,853,200	2,420
2009-05-12	2,425	2,430	2,395	2,400	2,521,200	2,400
2009-05-11	2,420	2,445	2,410	2,420	3,290,500	2,420
2009-05-08	2,375	2,390	2,365	2,390	4,392,300	2,390
2009-05-07	2,340	2,370	2,330	2,350	4,091,200	2,350
2009-05-01	2,330	2,345	2,315	2,325	3,682,100	2,325
2009-04-30	2,315	2,340	2,300	2,310	6,359,400	2,310
2009-04-28	2,310	2,330	2,300	2,300	4,459,200	2,300
2009-04-27	2,320	2,330	2,305	2,305	3,271,300	2,305
2009-04-24	2,335	2,340	2,310	2,310	3,630,000	2,310
2009-04-23	2,320	2,355	2,310	2,355	3,024,300	2,355
2009-04-22	2,350	2,355	2,310	2,315	3,642,000	2,315
2009-04-21	2,350	2,355	2,300	2,340	6,058,100	2,340
2009-04-20	2,365	2,370	2,330	2,335	3,785,700	2,335
2009-04-17	2,355	2,365	2,350	2,350	4,703,400	2,350
2009-04-16	2,405	2,405	2,360	2,360	6,090,200	2,360
2009-04-15	2,385	2,415	2,365	2,410	4,817,800	2,410
2009-04-14	2,375	2,400	2,365	2,375	5,161,000	2,375
2009-04-13	2,410	2,410	2,380	2,385	4,223,600	2,385
2009-04-10	2,440	2,445	2,400	2,400	5,570,400	2,400
2009-04-09	2,435	2,455	2,410	2,440	5,589,200	2,440
2009-04-08	2,440	2,465	2,415	2,460	5,132,100	2,460
2009-04-07	2,415	2,455	2,405	2,415	4,733,800	2,415
2009-04-06	2,440	2,450	2,400	2,410	3,303,300	2,410
2009-04-03	2,490	2,495	2,400	2,415	6,449,000	2,415
2009-04-02	2,495	2,525	2,475	2,490	4,077,700	2,490
2009-04-01	2,465	2,520	2,445	2,465	3,782,300	2,465
2009-03-31	2,535	2,550	2,430	2,460	5,268,400	2,460
2009-03-30	2,515	2,575	2,515	2,530	5,164,000	2,530
2009-03-27	2,580	2,580	2,510	2,515	6,218,900	2,515
2009-03-26	2,570	2,585	2,520	2,585	4,324,600	2,585
2009-03-25	2,550	2,620	2,535	2,620	6,690,600	2,620
2009-03-24	2,565	2,575	2,485	2,515	5,661,100	2,515
2009-03-23	2,450	2,545	2,445	2,525	4,105,700	2,525
2009-03-19	2,555	2,570	2,450	2,450	4,799,300	2,450
2009-03-18	2,430	2,510	2,415	2,500	5,284,900	2,500
2009-03-17	2,410	2,435	2,385	2,425	5,876,100	2,425
2009-03-16	2,440	2,475	2,380	2,395	5,874,700	2,395
2009-03-13	2,360	2,445	2,350	2,425	8,397,400	2,425
2009-03-12	2,460	2,460	2,325	2,350	8,823,800	2,350
2009-03-11	2,535	2,560	2,460	2,470	7,160,600	2,470
2009-03-10	2,600	2,605	2,510	2,515	5,889,100	2,515
2009-03-09	2,685	2,690	2,600	2,610	5,294,700	2,610
2009-03-06	2,650	2,705	2,640	2,680	4,822,700	2,680
2009-03-05	2,650	2,730	2,625	2,675	5,030,500	2,675
2009-03-04	2,650	2,670	2,615	2,645	4,280,700	2,645
2009-03-03	2,670	2,680	2,635	2,660	5,657,900	2,660
2009-03-02	2,695	2,715	2,690	2,710	4,642,600	2,710
2009-02-27	2,695	2,775	2,680	2,775	5,026,700	2,775
2009-02-26	2,705	2,735	2,670	2,695	3,259,500	2,695
2009-02-25	2,740	2,740	2,685	2,715	3,527,600	2,715
2009-02-24	2,710	2,740	2,675	2,720	3,815,700	2,720
2009-02-23	2,725	2,745	2,690	2,700	4,105,500	2,700
2009-02-20	2,765	2,770	2,710	2,730	3,540,100	2,730
2009-02-19	2,700	2,745	2,700	2,725	2,722,100	2,725
2009-02-18	2,725	2,745	2,690	2,710	3,088,500	2,710
2009-02-17	2,755	2,760	2,715	2,720	3,083,800	2,720
2009-02-16	2,685	2,765	2,685	2,760	3,331,700	2,760
2009-02-13	2,695	2,725	2,660	2,685	4,670,800	2,685
2009-02-12	2,670	2,715	2,650	2,690	5,515,600	2,690
2009-02-10	2,745	2,755	2,690	2,710	3,947,200	2,710
2009-02-09	2,765	2,775	2,705	2,715	3,686,900	2,715
2009-02-06	2,780	2,795	2,750	2,755	3,130,100	2,755
2009-02-05	2,795	2,795	2,750	2,775	5,107,400	2,775
2009-02-04	2,735	2,795	2,705	2,795	7,253,400	2,795
2009-02-03	2,770	2,795	2,710	2,715	4,858,600	2,715
2009-02-02	2,830	2,845	2,755	2,815	3,173,500	2,815
2009-01-30	2,750	2,850	2,750	2,830	4,752,800	2,830
2009-01-29	2,750	2,790	2,720	2,790	5,512,400	2,790
2009-01-28	2,840	2,845	2,770	2,785	2,906,800	2,785
2009-01-27	2,820	2,890	2,815	2,880	4,760,500	2,880
2009-01-26	2,775	2,840	2,765	2,820	3,578,200	2,820
2009-01-23	2,760	2,785	2,755	2,770	3,095,000	2,770
2009-01-22	2,790	2,795	2,735	2,785	3,799,300	2,785
2009-01-21	2,745	2,760	2,740	2,750	3,702,700	2,750
2009-01-20	2,765	2,770	2,730	2,760	2,382,700	2,760
2009-01-19	2,765	2,790	2,725	2,750	2,671,800	2,750
2009-01-16	2,730	2,785	2,725	2,770	4,686,500	2,770
2009-01-15	2,710	2,725	2,675	2,720	6,322,800	2,720
2009-01-14	2,725	2,750	2,705	2,720	4,104,000	2,720
2009-01-13	2,800	2,865	2,725	2,725	6,135,800	2,725
2009-01-09	2,760	2,800	2,750	2,760	4,497,000	2,760
2009-01-08	2,755	2,815	2,755	2,760	5,906,900	2,760
2009-01-07	2,870	2,875	2,705	2,725	8,262,600	2,725
2009-01-06	2,960	2,970	2,845	2,850	4,981,100	2,850
2009-01-05	3,070	3,070	2,935	2,945	5,284,900	2,945

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