9501 東京電力ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	213	216	203	206	45,497,400	206
2012-12-27	229	229	220	220	38,118,100	220
2012-12-26	229	233	224	228	32,707,300	228
2012-12-25	225	239	221	229	96,149,600	229
2012-12-21	234	238	218	224	89,911,600	224
2012-12-20	225	235	216	233	96,141,100	233
2012-12-19	240	251	230	230	133,276,900	230
2012-12-18	242	258	223	237	264,129,500	237
2012-12-17	157	202	155	202	146,082,100	202
2012-12-14	141	157	140	152	54,236,100	152
2012-12-13	142	143	140	141	10,327,100	141
2012-12-12	139	147	138	141	19,019,400	141
2012-12-11	135	138	134	138	14,621,400	138
2012-12-10	150	151	138	140	41,490,800	140
2012-12-07	132	151	131	149	57,602,500	149
2012-12-06	130	132	129	132	7,687,600	132
2012-12-05	130	131	129	129	3,632,300	129
2012-12-04	131	131	129	131	3,769,800	131
2012-12-03	130	132	129	131	5,752,200	131
2012-11-30	130	130	128	130	6,816,100	130
2012-11-29	130	131	129	129	3,122,700	129
2012-11-28	131	132	130	130	4,760,900	130
2012-11-27	130	134	129	131	9,695,800	131
2012-11-26	128	131	127	130	7,119,800	130
2012-11-22	131	131	127	128	9,485,400	128
2012-11-21	129	131	128	130	7,558,000	130
2012-11-20	136	137	128	128	18,885,000	128
2012-11-19	127	134	127	132	19,331,900	132
2012-11-16	129	130	126	126	13,963,200	126
2012-11-15	124	128	123	127	6,878,600	127
2012-11-14	124	126	123	124	5,882,200	124
2012-11-13	121	124	120	123	10,581,900	123
2012-11-12	122	123	121	121	4,511,900	121
2012-11-09	124	125	122	122	10,088,700	122
2012-11-08	125	127	124	125	9,000,500	125
2012-11-07	130	130	127	127	6,715,600	127
2012-11-06	131	132	130	130	5,555,600	130
2012-11-05	133	134	131	132	3,072,300	132
2012-11-02	133	134	131	134	7,998,500	134
2012-11-01	132	137	132	132	11,181,800	132
2012-10-31	129	130	127	130	3,580,800	130
2012-10-30	127	129	127	128	5,235,500	128
2012-10-29	128	130	127	127	5,495,300	127
2012-10-26	131	133	129	129	4,262,900	129
2012-10-25	131	133	130	132	3,224,800	132
2012-10-24	131	133	130	130	5,757,300	130
2012-10-23	135	135	131	132	4,577,200	132
2012-10-22	135	136	132	134	7,808,200	134
2012-10-19	140	141	135	136	16,274,200	136
2012-10-18	130	138	129	138	23,430,200	138
2012-10-17	128	130	127	128	6,964,300	128
2012-10-16	127	127	125	127	2,996,500	127
2012-10-15	127	127	125	127	4,057,300	127
2012-10-12	127	127	125	126	3,523,600	126
2012-10-11	125	128	124	125	5,878,800	125
2012-10-10	126	127	125	125	5,511,700	125
2012-10-09	129	129	126	127	4,127,300	127
2012-10-05	128	130	127	129	5,837,200	129
2012-10-04	129	130	128	128	3,268,300	128
2012-10-03	129	129	128	128	1,882,800	128
2012-10-02	129	130	128	128	3,347,600	128
2012-10-01	128	130	126	130	3,769,600	130
2012-09-28	129	131	128	128	5,889,500	128
2012-09-27	129	132	129	129	5,138,000	129
2012-09-26	130	132	129	130	4,627,400	130
2012-09-25	132	132	130	132	3,995,300	132
2012-09-24	132	133	131	132	1,916,300	132
2012-09-21	132	133	129	133	7,741,900	133
2012-09-20	134	137	128	131	12,733,100	131
2012-09-19	133	134	132	134	4,628,700	134
2012-09-18	133	134	131	133	4,626,900	133
2012-09-14	131	133	130	133	8,026,200	133
2012-09-13	130	132	127	130	9,688,900	130
2012-09-12	134	136	130	130	9,236,600	130
2012-09-11	130	133	129	132	7,493,600	132
2012-09-10	127	132	126	129	9,934,100	129
2012-09-07	127	128	124	127	9,079,700	127
2012-09-06	122	124	122	123	4,337,800	123
2012-09-05	127	128	122	123	13,122,400	123
2012-09-04	127	128	125	125	4,642,800	125
2012-09-03	131	132	127	127	9,259,300	127
2012-08-31	131	133	131	131	7,103,900	131
2012-08-30	132	134	131	131	5,889,400	131
2012-08-29	132	136	132	134	9,558,000	134
2012-08-28	136	137	130	131	10,208,600	131
2012-08-27	140	142	137	137	6,887,800	137
2012-08-24	140	145	140	141	16,052,100	141
2012-08-23	141	143	140	141	5,976,400	141
2012-08-22	145	145	142	143	8,878,100	143
2012-08-21	150	151	142	144	16,362,400	144
2012-08-20	151	154	151	151	5,267,700	151
2012-08-17	153	154	150	152	6,235,500	152
2012-08-16	155	156	151	154	9,091,000	154
2012-08-15	158	160	156	156	5,706,000	156
2012-08-14	159	159	156	158	8,444,200	158
2012-08-13	160	162	158	159	6,010,000	159
2012-08-10	161	164	158	159	16,860,500	159
2012-08-09	156	160	156	160	9,857,500	160
2012-08-08	160	162	156	157	15,266,100	157
2012-08-07	153	162	153	159	20,991,600	159
2012-08-06	154	159	150	155	20,239,200	155
2012-08-03	138	154	137	154	41,765,100	154
2012-08-02	129	145	127	141	52,358,100	141
2012-08-01	132	132	126	128	8,824,800	128
2012-07-31	123	131	122	131	20,169,700	131
2012-07-30	125	126	121	123	9,275,000	123
2012-07-27	128	128	123	125	10,458,200	125
2012-07-26	126	129	125	126	12,330,700	126
2012-07-25	130	134	126	127	11,599,200	127
2012-07-24	129	132	128	130	8,772,000	130
2012-07-23	129	132	127	128	8,564,000	128
2012-07-20	135	137	128	130	17,473,700	130
2012-07-19	128	135	128	132	29,583,700	132
2012-07-18	122	129	120	126	35,026,000	126
2012-07-17	136	137	122	123	35,450,900	123
2012-07-13	143	143	137	139	19,244,800	139
2012-07-12	150	150	143	146	17,127,600	146
2012-07-11	152	153	150	150	6,379,300	150
2012-07-10	152	154	151	152	3,681,100	152
2012-07-09	153	153	151	152	5,159,800	152
2012-07-06	154	155	153	153	4,796,400	153
2012-07-05	155	155	152	155	5,004,400	155
2012-07-04	156	159	154	154	15,681,400	154
2012-07-03	151	156	150	156	17,305,600	156
2012-07-02	154	154	149	152	10,221,500	152
2012-06-29	152	154	150	154	12,904,200	154
2012-06-28	153	157	152	153	14,890,000	153
2012-06-27	159	160	153	155	14,408,300	155
2012-06-26	163	165	159	160	16,221,000	160
2012-06-25	173	173	166	166	13,939,000	166
2012-06-22	164	171	162	171	23,408,800	171
2012-06-21	161	166	160	164	21,946,600	164
2012-06-20	160	162	159	160	6,865,900	160
2012-06-19	159	161	159	159	5,051,000	159
2012-06-18	163	165	159	161	8,896,600	161
2012-06-15	159	161	158	161	7,251,700	161
2012-06-14	158	161	157	159	8,011,600	159
2012-06-13	157	159	157	159	3,064,800	159
2012-06-12	160	160	157	159	5,040,500	159
2012-06-11	159	161	158	160	4,896,500	160
2012-06-08	161	163	156	158	15,273,100	158
2012-06-07	161	162	159	161	11,535,700	161
2012-06-06	162	163	159	160	7,132,600	160
2012-06-05	161	165	159	160	17,149,600	160
2012-06-04	154	164	153	164	15,345,200	164
2012-06-01	159	159	155	156	9,294,800	156
2012-05-31	156	161	154	158	27,364,100	158
2012-05-30	152	158	152	154	11,675,300	154
2012-05-29	152	154	150	153	7,241,800	153
2012-05-28	153	157	146	152	30,209,600	152
2012-05-25	159	162	153	156	16,007,600	156
2012-05-24	155	158	152	158	20,681,500	158
2012-05-23	162	163	155	157	25,773,600	157
2012-05-22	175	177	162	163	44,820,100	163
2012-05-21	158	166	157	162	16,902,200	162
2012-05-18	162	164	157	157	24,567,300	157
2012-05-17	168	169	160	165	25,145,900	165
2012-05-16	179	180	170	170	19,602,400	170
2012-05-15	180	184	177	179	16,300,700	179
2012-05-14	184	193	180	181	32,474,800	181
2012-05-11	192	194	185	185	26,376,600	185
2012-05-10	183	216	181	196	113,110,800	196
2012-05-09	183	185	178	184	11,257,600	184
2012-05-08	181	188	180	184	13,132,800	184
2012-05-07	185	187	176	178	18,381,500	178
2012-05-02	196	196	190	191	10,185,600	191
2012-05-01	199	200	195	196	11,381,700	196
2012-04-27	199	201	198	200	7,988,900	200
2012-04-26	199	201	198	199	5,050,000	199
2012-04-25	199	200	197	199	7,170,700	199
2012-04-24	197	199	195	199	11,054,200	199
2012-04-23	201	202	196	197	15,930,700	197
2012-04-20	205	205	202	202	8,099,100	202
2012-04-19	207	209	201	203	15,972,000	203
2012-04-18	206	209	205	205	6,957,600	205
2012-04-17	204	206	203	206	7,510,600	206
2012-04-16	204	207	203	204	8,875,100	204
2012-04-13	205	205	202	205	6,949,700	205
2012-04-12	206	208	203	204	14,565,800	204
2012-04-11	209	209	207	207	8,622,300	207
2012-04-10	215	217	210	210	11,142,600	210
2012-04-09	218	221	214	215	15,791,600	215
2012-04-06	213	220	212	219	35,791,600	219
2012-04-05	206	212	206	210	21,270,300	210
2012-04-04	207	210	206	206	13,131,600	206
2012-04-03	206	209	204	207	15,852,400	207
2012-04-02	206	209	204	205	15,781,200	205
2012-03-30	214	214	208	208	21,139,400	208
2012-03-29	216	221	214	215	23,846,000	215
2012-03-28	210	218	209	214	17,369,300	214
2012-03-27	211	212	207	211	17,730,700	211
2012-03-26	213	216	210	210	17,595,100	210
2012-03-23	214	223	212	215	37,633,100	215
2012-03-22	215	217	211	213	19,327,700	213
2012-03-21	215	221	212	214	31,933,500	214
2012-03-19	225	225	216	217	31,089,900	217
2012-03-16	223	225	216	225	46,164,800	225
2012-03-15	227	228	224	224	18,340,500	224
2012-03-14	228	230	225	226	12,032,800	226
2012-03-13	228	231	226	226	14,203,500	226
2012-03-12	234	234	229	229	9,901,100	229
2012-03-09	233	235	231	232	19,548,900	232
2012-03-08	231	234	228	231	19,030,200	231
2012-03-07	225	234	224	229	20,884,300	229
2012-03-06	233	237	229	229	19,664,300	229
2012-03-05	247	250	234	234	61,738,900	234
2012-03-02	231	238	230	238	44,705,500	238
2012-03-01	226	231	224	227	24,662,600	227
2012-02-29	224	230	224	225	22,340,900	225
2012-02-28	230	234	223	226	52,104,200	226
2012-02-27	245	246	238	238	21,903,100	238
2012-02-24	252	253	243	244	43,966,800	244
2012-02-23	249	257	247	250	65,384,700	250
2012-02-22	246	258	242	251	82,231,000	251
2012-02-21	258	262	238	249	119,899,200	249
2012-02-20	229	255	227	252	161,110,300	252
2012-02-17	224	227	216	223	62,381,300	223
2012-02-16	211	225	210	217	96,388,400	217
2012-02-15	203	213	202	209	55,969,800	209
2012-02-14	202	209	198	202	47,130,600	202
2012-02-13	199	216	194	201	102,164,600	201
2012-02-10	194	206	193	200	61,940,300	200
2012-02-09	197	198	192	195	28,734,400	195
2012-02-08	198	199	196	196	14,820,200	196
2012-02-07	197	200	197	198	13,523,300	198
2012-02-06	201	203	196	199	23,489,200	199
2012-02-03	201	204	200	201	14,155,100	201
2012-02-02	204	207	199	204	19,614,900	204
2012-02-01	206	207	202	202	23,705,400	202
2012-01-31	209	211	206	209	14,599,800	209
2012-01-30	207	211	205	210	22,734,400	210
2012-01-27	211	214	206	209	34,135,000	209
2012-01-26	224	227	209	213	82,276,600	213
2012-01-25	205	211	196	202	53,317,200	202
2012-01-24	210	212	203	207	38,556,400	207
2012-01-23	220	221	211	213	33,911,300	213
2012-01-20	224	225	216	217	25,636,800	217
2012-01-19	229	233	218	219	64,777,100	219
2012-01-18	207	233	206	221	137,851,300	221
2012-01-17	208	211	203	205	37,749,500	205
2012-01-16	213	214	202	205	53,170,300	205
2012-01-13	207	218	204	209	63,319,800	209
2012-01-12	204	215	202	207	69,857,900	207
2012-01-11	208	220	191	202	149,719,200	202
2012-01-10	155	223	153	215	221,101,700	215
2012-01-06	179	181	170	173	36,171,500	173
2012-01-05	185	187	178	181	25,724,300	181
2012-01-04	182	188	181	185	34,617,900	185

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