9501 東京電力ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,992	1,996	1,983	1,983	4,509,000	1,983
2010-12-29	1,971	1,992	1,970	1,992	4,132,600	1,992
2010-12-28	1,980	1,982	1,974	1,975	2,711,300	1,975
2010-12-27	1,980	1,981	1,977	1,978	3,090,000	1,978
2010-12-24	1,978	1,983	1,975	1,982	3,711,300	1,982
2010-12-22	1,984	1,984	1,975	1,979	3,782,500	1,979
2010-12-21	1,970	1,987	1,970	1,980	4,363,100	1,980
2010-12-20	1,969	1,974	1,961	1,967	4,350,500	1,967
2010-12-17	1,982	1,984	1,962	1,970	6,095,900	1,970
2010-12-16	1,991	1,992	1,981	1,982	4,920,400	1,982
2010-12-15	1,996	1,997	1,990	1,992	4,416,800	1,992
2010-12-14	1,985	1,996	1,984	1,996	6,761,900	1,996
2010-12-13	1,976	1,983	1,971	1,983	4,484,200	1,983
2010-12-10	1,982	1,984	1,972	1,975	9,006,700	1,975
2010-12-09	1,977	1,981	1,967	1,975	6,869,900	1,975
2010-12-08	1,975	1,984	1,974	1,984	7,925,800	1,984
2010-12-07	1,970	1,984	1,964	1,984	8,337,500	1,984
2010-12-06	1,959	1,972	1,959	1,969	4,205,600	1,969
2010-12-03	1,960	1,966	1,956	1,959	4,074,400	1,959
2010-12-02	1,970	1,979	1,951	1,954	7,371,000	1,954
2010-12-01	1,951	1,973	1,951	1,967	7,263,600	1,967
2010-11-30	1,958	1,970	1,950	1,950	12,507,400	1,950
2010-11-29	1,930	1,957	1,927	1,947	9,065,900	1,947
2010-11-26	1,915	1,930	1,912	1,925	5,009,300	1,925
2010-11-25	1,925	1,928	1,911	1,911	4,942,600	1,911
2010-11-24	1,915	1,934	1,908	1,921	7,056,000	1,921
2010-11-22	1,917	1,927	1,917	1,920	4,354,900	1,920
2010-11-19	1,921	1,923	1,913	1,914	5,615,500	1,914
2010-11-18	1,907	1,916	1,906	1,916	5,489,100	1,916
2010-11-17	1,903	1,914	1,900	1,906	4,961,400	1,906
2010-11-16	1,915	1,918	1,901	1,908	5,983,300	1,908
2010-11-15	1,912	1,918	1,906	1,914	3,564,200	1,914
2010-11-12	1,913	1,919	1,906	1,906	3,960,700	1,906
2010-11-11	1,923	1,924	1,904	1,913	4,990,500	1,913
2010-11-10	1,906	1,922	1,903	1,918	4,988,900	1,918
2010-11-09	1,900	1,912	1,896	1,903	5,423,700	1,903
2010-11-08	1,899	1,900	1,888	1,900	4,434,100	1,900
2010-11-05	1,889	1,902	1,884	1,891	7,508,200	1,891
2010-11-04	1,899	1,903	1,877	1,884	7,140,300	1,884
2010-11-02	1,906	1,906	1,875	1,886	5,240,900	1,886
2010-11-01	1,932	1,934	1,890	1,894	7,052,500	1,894
2010-10-29	1,889	1,925	1,880	1,925	12,321,400	1,925
2010-10-28	1,863	1,879	1,853	1,879	7,639,600	1,879
2010-10-27	1,899	1,900	1,860	1,868	10,792,600	1,868
2010-10-26	1,899	1,908	1,892	1,896	14,241,100	1,896
2010-10-25	1,911	1,912	1,892	1,897	10,427,800	1,897
2010-10-22	1,929	1,930	1,910	1,913	7,713,600	1,913
2010-10-21	1,935	1,939	1,916	1,927	13,644,000	1,927
2010-10-20	1,935	1,937	1,910	1,935	75,281,600	1,935
2010-10-19	1,945	1,948	1,931	1,941	25,225,700	1,941
2010-10-18	1,919	1,934	1,918	1,930	18,131,200	1,930
2010-10-15	1,900	1,919	1,891	1,906	18,971,500	1,906
2010-10-14	1,906	1,913	1,891	1,891	20,437,000	1,891
2010-10-13	1,895	1,917	1,881	1,900	59,799,100	1,900
2010-10-12	1,985	1,986	1,882	1,900	48,190,100	1,900
2010-10-08	2,000	2,011	1,990	1,990	15,949,000	1,990
2010-10-07	2,013	2,026	1,991	2,000	10,177,800	2,000
2010-10-06	2,007	2,013	1,997	2,006	10,163,400	2,006
2010-10-05	1,999	2,015	1,996	1,997	9,903,800	1,997
2010-10-04	2,046	2,048	1,994	1,996	10,239,900	1,996
2010-10-01	2,060	2,060	2,015	2,043	10,584,800	2,043
2010-09-30	2,092	2,100	2,026	2,036	19,352,500	2,036
2010-09-29	2,160	2,165	2,090	2,105	32,211,700	2,105
2010-09-28	2,301	2,315	2,273	2,282	5,521,900	2,282
2010-09-27	2,329	2,340	2,303	2,334	5,618,600	2,334
2010-09-24	2,355	2,360	2,324	2,324	5,467,800	2,324
2010-09-22	2,383	2,386	2,358	2,358	3,576,200	2,358
2010-09-21	2,370	2,389	2,366	2,381	4,971,500	2,381
2010-09-17	2,371	2,385	2,355	2,358	5,167,700	2,358
2010-09-16	2,425	2,425	2,350	2,369	6,550,100	2,369
2010-09-15	2,413	2,425	2,401	2,417	4,703,800	2,417
2010-09-14	2,429	2,444	2,398	2,402	4,028,300	2,402
2010-09-13	2,440	2,447	2,417	2,423	2,741,100	2,423
2010-09-10	2,457	2,467	2,417	2,442	5,070,700	2,442
2010-09-09	2,467	2,467	2,436	2,446	2,908,000	2,446
2010-09-08	2,479	2,483	2,444	2,461	3,447,200	2,461
2010-09-07	2,486	2,491	2,466	2,491	2,763,400	2,491
2010-09-06	2,472	2,495	2,467	2,494	2,312,800	2,494
2010-09-03	2,482	2,495	2,455	2,471	2,519,100	2,471
2010-09-02	2,467	2,481	2,456	2,481	3,293,000	2,481
2010-09-01	2,447	2,474	2,432	2,474	3,632,400	2,474
2010-08-31	2,456	2,460	2,434	2,446	2,684,700	2,446
2010-08-30	2,453	2,470	2,445	2,456	2,843,900	2,456
2010-08-27	2,427	2,463	2,427	2,450	4,224,700	2,450
2010-08-26	2,433	2,441	2,415	2,441	2,097,400	2,441
2010-08-25	2,440	2,451	2,427	2,432	2,656,900	2,432
2010-08-24	2,433	2,450	2,432	2,446	2,573,200	2,446
2010-08-23	2,429	2,442	2,419	2,442	1,616,900	2,442
2010-08-20	2,448	2,449	2,414	2,430	2,978,100	2,430
2010-08-19	2,442	2,448	2,423	2,438	3,163,100	2,438
2010-08-18	2,458	2,465	2,439	2,456	2,601,900	2,456
2010-08-17	2,431	2,466	2,420	2,458	4,439,600	2,458
2010-08-16	2,381	2,419	2,381	2,419	1,801,200	2,419
2010-08-13	2,398	2,404	2,375	2,401	1,781,600	2,401
2010-08-12	2,368	2,404	2,367	2,398	2,855,500	2,398
2010-08-11	2,395	2,402	2,365	2,384	1,868,600	2,384
2010-08-10	2,412	2,418	2,395	2,404	1,471,400	2,404
2010-08-09	2,411	2,420	2,401	2,420	1,297,400	2,420
2010-08-06	2,397	2,418	2,395	2,416	1,685,800	2,416
2010-08-05	2,388	2,414	2,385	2,414	2,022,300	2,414
2010-08-04	2,363	2,388	2,357	2,380	2,594,300	2,380
2010-08-03	2,390	2,398	2,363	2,371	2,219,900	2,371
2010-08-02	2,370	2,395	2,360	2,366	1,963,700	2,366
2010-07-30	2,401	2,404	2,373	2,373	2,448,200	2,373
2010-07-29	2,408	2,415	2,401	2,407	1,687,000	2,407
2010-07-28	2,414	2,418	2,405	2,416	1,823,700	2,416
2010-07-27	2,406	2,417	2,400	2,407	2,154,100	2,407
2010-07-26	2,413	2,419	2,399	2,401	1,922,100	2,401
2010-07-23	2,428	2,434	2,401	2,420	3,102,000	2,420
2010-07-22	2,416	2,447	2,406	2,431	4,002,500	2,431
2010-07-21	2,399	2,420	2,390	2,408	2,351,900	2,408
2010-07-20	2,368	2,406	2,359	2,396	3,188,200	2,396
2010-07-16	2,365	2,390	2,352	2,379	2,791,200	2,379
2010-07-15	2,402	2,411	2,368	2,368	2,178,000	2,368
2010-07-14	2,420	2,436	2,395	2,416	2,102,000	2,416
2010-07-13	2,407	2,414	2,393	2,395	2,035,800	2,395
2010-07-12	2,437	2,442	2,413	2,413	1,439,100	2,413
2010-07-09	2,455	2,455	2,438	2,445	2,453,400	2,445
2010-07-08	2,440	2,450	2,431	2,450	2,538,400	2,450
2010-07-07	2,414	2,434	2,401	2,434	2,133,900	2,434
2010-07-06	2,389	2,414	2,380	2,414	1,995,600	2,414
2010-07-05	2,400	2,413	2,385	2,402	1,807,000	2,402
2010-07-02	2,404	2,405	2,375	2,399	2,111,300	2,399
2010-07-01	2,381	2,414	2,381	2,407	2,121,800	2,407
2010-06-30	2,405	2,432	2,405	2,411	3,711,800	2,411
2010-06-29	2,443	2,443	2,423	2,441	2,359,400	2,441
2010-06-28	2,446	2,446	2,428	2,443	2,086,700	2,443
2010-06-25	2,414	2,432	2,402	2,431	2,357,100	2,431
2010-06-24	2,430	2,447	2,425	2,425	1,764,600	2,425
2010-06-23	2,432	2,449	2,426	2,432	3,123,200	2,432
2010-06-22	2,432	2,444	2,416	2,431	2,436,100	2,431
2010-06-21	2,440	2,455	2,419	2,428	2,952,000	2,428
2010-06-18	2,436	2,456	2,435	2,449	2,692,800	2,449
2010-06-17	2,441	2,448	2,431	2,432	1,791,100	2,432
2010-06-16	2,435	2,443	2,424	2,442	1,859,000	2,442
2010-06-15	2,422	2,436	2,412	2,425	2,362,200	2,425
2010-06-14	2,419	2,427	2,410	2,422	2,336,400	2,422
2010-06-11	2,402	2,412	2,389	2,408	4,244,900	2,408
2010-06-10	2,390	2,415	2,390	2,401	2,199,600	2,401
2010-06-09	2,377	2,405	2,355	2,396	3,005,200	2,396
2010-06-08	2,406	2,406	2,340	2,398	3,924,100	2,398
2010-06-07	2,388	2,390	2,364	2,376	3,701,400	2,376
2010-06-04	2,388	2,394	2,367	2,387	2,498,200	2,387
2010-06-03	2,374	2,387	2,364	2,387	2,623,900	2,387
2010-06-02	2,352	2,393	2,346	2,374	4,607,100	2,374
2010-06-01	2,305	2,360	2,272	2,353	6,095,800	2,353
2010-05-31	2,246	2,278	2,237	2,257	4,055,600	2,257
2010-05-28	2,257	2,277	2,237	2,254	4,512,500	2,254
2010-05-27	2,256	2,266	2,230	2,240	3,801,100	2,240
2010-05-26	2,267	2,294	2,252	2,259	4,427,700	2,259
2010-05-25	2,250	2,277	2,241	2,277	4,110,600	2,277
2010-05-24	2,277	2,298	2,250	2,261	3,691,100	2,261
2010-05-21	2,320	2,329	2,266	2,277	5,942,600	2,277
2010-05-20	2,306	2,323	2,296	2,320	3,584,100	2,320
2010-05-19	2,320	2,339	2,309	2,319	2,862,300	2,319
2010-05-18	2,316	2,342	2,312	2,325	3,005,500	2,325
2010-05-17	2,307	2,339	2,300	2,338	4,242,500	2,338
2010-05-14	2,310	2,315	2,300	2,301	3,045,500	2,301
2010-05-13	2,310	2,335	2,308	2,318	4,326,800	2,318
2010-05-12	2,323	2,343	2,315	2,340	3,923,300	2,340
2010-05-11	2,338	2,351	2,323	2,342	3,300,500	2,342
2010-05-10	2,290	2,349	2,288	2,346	4,981,700	2,346
2010-05-07	2,306	2,333	2,291	2,324	5,774,600	2,324
2010-05-06	2,338	2,339	2,309	2,326	4,876,500	2,326
2010-04-30	2,358	2,389	2,350	2,357	3,644,500	2,357
2010-04-28	2,380	2,385	2,351	2,353	3,603,900	2,353
2010-04-27	2,396	2,401	2,385	2,394	2,458,700	2,394
2010-04-26	2,393	2,413	2,393	2,413	2,736,000	2,413
2010-04-23	2,394	2,408	2,374	2,392	3,064,800	2,392
2010-04-22	2,430	2,430	2,392	2,401	4,245,100	2,401
2010-04-21	2,446	2,450	2,431	2,444	2,984,400	2,444
2010-04-20	2,406	2,442	2,401	2,435	2,749,900	2,435
2010-04-19	2,426	2,430	2,409	2,409	2,801,300	2,409
2010-04-16	2,420	2,431	2,416	2,424	2,384,300	2,424
2010-04-15	2,428	2,435	2,422	2,431	2,615,800	2,431
2010-04-14	2,440	2,450	2,419	2,419	3,055,400	2,419
2010-04-13	2,440	2,440	2,421	2,440	1,938,500	2,440
2010-04-12	2,457	2,457	2,441	2,441	1,771,500	2,441
2010-04-09	2,437	2,445	2,435	2,439	1,684,200	2,439
2010-04-08	2,435	2,447	2,435	2,443	1,982,900	2,443
2010-04-07	2,455	2,462	2,440	2,446	2,451,500	2,446
2010-04-06	2,431	2,458	2,430	2,447	2,542,800	2,447
2010-04-05	2,460	2,464	2,432	2,442	2,282,800	2,442
2010-04-02	2,494	2,494	2,461	2,468	2,123,700	2,468
2010-04-01	2,499	2,499	2,466	2,477	2,635,300	2,477
2010-03-31	2,470	2,500	2,466	2,492	4,861,600	2,492
2010-03-30	2,430	2,465	2,420	2,461	3,083,400	2,461
2010-03-29	2,431	2,439	2,405	2,419	2,465,100	2,419
2010-03-26	2,449	2,462	2,435	2,462	3,675,500	2,462
2010-03-25	2,462	2,476	2,431	2,435	3,440,600	2,435
2010-03-24	2,458	2,468	2,437	2,448	2,416,200	2,448
2010-03-23	2,452	2,473	2,450	2,463	2,458,000	2,463
2010-03-19	2,459	2,468	2,445	2,468	2,529,900	2,468
2010-03-18	2,448	2,455	2,436	2,455	2,233,700	2,455
2010-03-17	2,459	2,459	2,438	2,449	2,479,800	2,449
2010-03-16	2,442	2,458	2,436	2,440	1,420,600	2,440
2010-03-15	2,439	2,454	2,430	2,441	2,254,100	2,441
2010-03-12	2,421	2,432	2,420	2,425	3,669,100	2,425
2010-03-11	2,438	2,438	2,419	2,430	2,112,200	2,430
2010-03-10	2,443	2,452	2,420	2,420	3,134,100	2,420
2010-03-09	2,447	2,458	2,441	2,441	2,053,100	2,441
2010-03-08	2,467	2,469	2,442	2,455	3,290,800	2,455
2010-03-05	2,483	2,495	2,461	2,467	2,898,700	2,467
2010-03-04	2,490	2,495	2,470	2,482	2,221,400	2,482
2010-03-03	2,465	2,489	2,462	2,489	2,757,100	2,489
2010-03-02	2,456	2,468	2,449	2,465	1,853,000	2,465
2010-03-01	2,441	2,469	2,441	2,456	2,046,000	2,456
2010-02-26	2,451	2,485	2,435	2,439	3,212,300	2,439
2010-02-25	2,440	2,476	2,436	2,460	2,585,000	2,460
2010-02-24	2,451	2,466	2,435	2,460	2,851,700	2,460
2010-02-23	2,465	2,491	2,462	2,486	1,995,100	2,486
2010-02-22	2,450	2,500	2,444	2,479	3,557,700	2,479
2010-02-19	2,438	2,445	2,413	2,419	2,903,400	2,419
2010-02-18	2,467	2,479	2,440	2,455	1,968,800	2,455
2010-02-17	2,475	2,493	2,470	2,482	1,808,800	2,482
2010-02-16	2,445	2,460	2,437	2,456	1,366,600	2,456
2010-02-15	2,440	2,461	2,426	2,438	1,461,300	2,438
2010-02-12	2,450	2,454	2,440	2,449	2,714,800	2,449
2010-02-10	2,401	2,438	2,397	2,430	2,555,700	2,430
2010-02-09	2,411	2,415	2,392	2,397	3,013,900	2,397
2010-02-08	2,450	2,450	2,430	2,436	2,286,200	2,436
2010-02-05	2,450	2,470	2,431	2,431	3,218,700	2,431
2010-02-04	2,433	2,483	2,432	2,476	3,293,800	2,476
2010-02-03	2,410	2,447	2,410	2,432	2,363,400	2,432
2010-02-02	2,406	2,416	2,392	2,416	2,406,100	2,416
2010-02-01	2,445	2,453	2,404	2,408	3,309,600	2,408
2010-01-29	2,457	2,464	2,431	2,435	3,072,800	2,435
2010-01-28	2,445	2,450	2,427	2,435	2,097,300	2,435
2010-01-27	2,422	2,472	2,421	2,443	2,675,800	2,443
2010-01-26	2,441	2,457	2,422	2,422	2,591,500	2,422
2010-01-25	2,489	2,504	2,463	2,466	2,227,300	2,466
2010-01-22	2,497	2,500	2,453	2,488	3,422,700	2,488
2010-01-21	2,491	2,498	2,476	2,496	2,884,600	2,496
2010-01-20	2,490	2,496	2,484	2,490	2,915,600	2,490
2010-01-19	2,451	2,473	2,440	2,473	1,801,700	2,473
2010-01-18	2,470	2,494	2,460	2,465	2,472,300	2,465
2010-01-15	2,490	2,490	2,455	2,470	2,528,200	2,470
2010-01-14	2,470	2,485	2,461	2,484	3,462,200	2,484
2010-01-13	2,450	2,468	2,437	2,440	2,662,300	2,440
2010-01-12	2,430	2,455	2,430	2,445	2,720,000	2,445
2010-01-08	2,430	2,445	2,414	2,440	3,332,700	2,440
2010-01-07	2,396	2,425	2,390	2,424	2,893,100	2,424
2010-01-06	2,374	2,397	2,371	2,390	2,713,500	2,390
2010-01-05	2,380	2,385	2,360	2,375	2,103,600	2,375
2010-01-04	2,336	2,375	2,335	2,355	1,127,800	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

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