9501 東京電力ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	517	522	516	517	11,351,900	517
2013-12-27	516	524	510	516	25,206,500	516
2013-12-26	513	521	506	517	32,934,700	517
2013-12-25	504	509	464	501	81,708,900	501
2013-12-24	521	522	507	510	42,746,100	510
2013-12-20	531	532	521	522	21,084,100	522
2013-12-19	536	537	530	533	15,519,900	533
2013-12-18	538	539	531	535	15,083,900	535
2013-12-17	526	535	523	535	23,272,300	535
2013-12-16	545	546	519	524	50,683,300	524
2013-12-13	521	525	516	519	18,660,200	519
2013-12-12	526	529	523	523	9,883,300	523
2013-12-11	533	534	526	531	13,849,100	531
2013-12-10	538	540	535	536	9,524,400	536
2013-12-09	541	545	536	538	10,807,300	538
2013-12-06	537	543	536	538	17,907,000	538
2013-12-05	534	542	534	536	10,836,400	536
2013-12-04	540	542	536	537	10,334,800	537
2013-12-03	548	550	542	542	12,278,300	542
2013-12-02	549	554	545	549	19,674,200	549
2013-11-29	543	547	541	546	12,463,400	546
2013-11-28	544	550	539	546	25,485,700	546
2013-11-27	531	550	529	542	38,174,900	542
2013-11-26	533	536	528	530	16,327,300	530
2013-11-25	534	541	531	537	19,032,500	537
2013-11-22	532	540	528	531	26,671,500	531
2013-11-21	542	545	533	537	21,008,000	537
2013-11-20	548	553	544	546	16,831,000	546
2013-11-19	555	557	543	548	23,234,300	548
2013-11-18	566	572	555	557	34,957,600	557
2013-11-15	558	563	552	556	45,591,600	556
2013-11-14	533	554	533	548	59,229,600	548
2013-11-13	526	538	522	533	44,496,300	533
2013-11-12	510	529	506	529	45,162,200	529
2013-11-11	524	525	510	517	31,798,800	517
2013-11-08	520	526	514	520	26,082,600	520
2013-11-07	530	531	521	526	17,812,100	526
2013-11-06	520	534	515	533	44,884,000	533
2013-11-05	545	547	511	520	65,189,100	520
2013-11-01	530	549	527	535	59,362,900	535
2013-10-31	529	532	521	523	17,663,000	523
2013-10-30	531	551	523	525	61,161,000	525
2013-10-29	520	545	515	532	79,428,400	532
2013-10-28	517	519	508	514	17,834,600	514
2013-10-25	529	529	517	518	15,503,800	518
2013-10-24	525	530	520	530	15,447,700	530
2013-10-23	521	534	518	523	37,706,900	523
2013-10-22	516	523	515	520	17,022,400	520
2013-10-21	520	521	509	515	19,742,900	515
2013-10-18	532	537	518	522	25,672,200	522
2013-10-17	538	542	528	530	21,152,300	530
2013-10-16	528	542	526	532	36,755,100	532
2013-10-15	518	534	516	531	41,203,800	531
2013-10-11	524	525	516	519	25,765,200	519
2013-10-10	521	523	512	514	28,290,700	514
2013-10-09	520	527	511	521	52,327,800	521
2013-10-08	500	528	491	525	131,814,200	525
2013-10-07	519	519	481	488	117,790,200	488
2013-10-04	550	555	523	528	74,486,200	528
2013-10-03	571	577	550	552	57,127,100	552
2013-10-02	594	608	568	580	107,397,900	580
2013-10-01	608	621	584	586	97,183,400	586
2013-09-30	590	630	581	611	170,940,200	611
2013-09-27	610	624	586	597	190,185,200	597
2013-09-26	529	563	525	560	134,501,200	560
2013-09-25	526	560	521	523	201,443,300	523
2013-09-24	512	522	510	521	28,972,600	521
2013-09-20	525	526	508	514	67,689,000	514
2013-09-19	518	542	515	526	116,451,500	526
2013-09-18	513	523	511	517	32,313,000	517
2013-09-17	517	518	510	512	37,515,400	512
2013-09-13	511	521	510	518	75,203,200	518
2013-09-12	508	516	505	511	53,263,900	511
2013-09-11	508	525	505	514	70,277,200	514
2013-09-10	515	516	500	512	82,543,900	512
2013-09-09	537	538	515	518	120,573,000	518
2013-09-06	506	507	496	499	107,931,700	499
2013-09-05	514	521	507	511	109,743,100	511
2013-09-04	515	521	493	510	179,300,000	510
2013-09-03	530	547	512	525	236,119,400	525
2013-09-02	486	511	461	508	232,814,800	508
2013-08-30	509	527	489	500	231,292,600	500
2013-08-29	520	521	472	497	183,352,100	497
2013-08-28	515	527	502	510	125,406,400	510
2013-08-27	505	543	502	531	290,094,600	531
2013-08-26	496	502	455	473	194,785,900	473
2013-08-23	546	557	496	508	243,197,900	508
2013-08-22	536	552	522	534	183,716,100	534
2013-08-21	605	606	523	557	232,960,800	557
2013-08-20	616	633	612	614	109,356,000	614
2013-08-19	646	649	615	622	81,373,600	622
2013-08-16	640	654	637	645	67,146,900	645
2013-08-15	642	654	637	645	58,712,900	645
2013-08-14	632	658	630	650	133,757,800	650
2013-08-13	628	634	620	626	52,196,500	626
2013-08-12	627	630	612	623	62,338,300	623
2013-08-09	633	643	607	627	135,501,100	627
2013-08-08	646	671	600	623	170,080,100	623
2013-08-07	660	696	652	656	235,167,700	656
2013-08-06	649	669	637	665	116,792,500	665
2013-08-05	634	655	633	644	69,647,500	644
2013-08-02	657	661	633	647	115,348,000	647
2013-08-01	624	653	611	647	168,940,400	647
2013-07-31	615	618	592	599	116,758,700	599
2013-07-30	578	639	577	635	178,939,600	635
2013-07-29	619	620	559	568	123,539,300	568
2013-07-26	627	645	625	630	85,164,800	630
2013-07-25	644	659	630	636	143,529,800	636
2013-07-24	629	654	613	644	212,021,900	644
2013-07-23	673	684	636	656	179,285,000	656
2013-07-22	738	739	686	703	179,333,300	703
2013-07-19	733	749	660	726	315,955,300	726
2013-07-18	751	756	724	735	152,553,700	735
2013-07-17	779	782	710	739	302,373,300	739
2013-07-16	693	778	693	768	500,654,800	768
2013-07-12	677	699	673	682	193,289,400	682
2013-07-11	642	684	641	670	187,762,000	670
2013-07-10	678	679	650	662	227,712,000	662
2013-07-09	638	674	633	668	382,180,700	668
2013-07-08	612	694	605	628	518,501,500	628
2013-07-05	602	614	588	602	196,275,900	602
2013-07-04	569	618	564	584	341,199,600	584
2013-07-03	605	610	557	559	331,100,600	559
2013-07-02	540	623	536	623	319,391,300	623
2013-07-01	515	524	507	523	63,125,200	523
2013-06-28	519	524	505	513	57,753,700	513
2013-06-27	513	524	491	511	87,339,600	511
2013-06-26	532	535	502	510	78,780,800	510
2013-06-25	537	545	516	524	107,012,100	524
2013-06-24	538	564	535	538	132,564,300	538
2013-06-21	500	530	498	527	100,738,400	527
2013-06-20	508	536	495	517	125,806,200	517
2013-06-19	546	555	491	517	201,807,100	517
2013-06-18	550	553	533	538	75,567,600	538
2013-06-17	540	562	536	547	108,445,500	547
2013-06-14	555	562	536	539	110,363,400	539
2013-06-13	574	580	530	535	198,759,000	535
2013-06-12	525	578	522	572	223,317,700	572
2013-06-11	555	560	523	534	169,504,300	534
2013-06-10	534	589	526	565	324,329,800	565
2013-06-07	499	534	485	515	324,742,800	515
2013-06-06	477	506	451	475	430,786,400	475
2013-06-05	623	624	513	513	233,103,300	513
2013-06-04	590	625	582	613	148,783,500	613
2013-06-03	602	623	586	598	189,300,200	598
2013-05-31	639	662	617	617	253,736,600	617
2013-05-30	636	650	600	621	288,344,500	621
2013-05-29	635	698	595	665	426,337,100	665
2013-05-28	666	688	581	612	406,826,300	612
2013-05-27	671	703	651	651	246,788,700	651
2013-05-24	689	723	643	702	439,592,500	702
2013-05-23	710	775	615	639	374,059,400	639
2013-05-22	770	794	730	737	293,562,700	737
2013-05-21	810	841	770	815	549,781,900	815
2013-05-20	656	726	646	726	443,322,400	726
2013-05-17	633	656	607	626	505,085,200	626
2013-05-16	533	613	526	613	618,650,500	613
2013-05-15	517	612	504	513	699,968,100	513
2013-05-14	446	522	443	522	352,213,400	522
2013-05-13	451	463	436	442	89,462,000	442
2013-05-10	450	453	441	447	35,429,500	447
2013-05-09	455	456	440	444	37,088,600	444
2013-05-08	462	463	451	455	70,075,800	455
2013-05-07	448	463	447	461	135,977,800	461
2013-05-02	416	445	415	438	180,181,400	438
2013-05-01	435	437	413	417	117,439,900	417
2013-04-30	404	447	398	430	186,086,900	430
2013-04-26	428	429	403	408	106,514,800	408
2013-04-25	444	449	430	432	70,450,300	432
2013-04-24	466	469	444	450	109,177,300	450
2013-04-23	456	467	440	450	163,611,400	450
2013-04-22	477	481	444	458	215,104,100	458
2013-04-19	402	458	402	457	304,313,300	457
2013-04-18	433	437	405	406	216,410,200	406
2013-04-17	483	491	434	441	392,801,300	441
2013-04-16	449	474	441	461	379,724,200	461
2013-04-15	416	476	401	461	728,934,100	461
2013-04-12	361	412	358	409	515,716,500	409
2013-04-11	319	355	318	353	205,648,900	353
2013-04-10	275	317	275	312	155,470,200	312
2013-04-09	303	304	278	285	58,040,900	285
2013-04-08	295	305	290	298	71,854,200	298
2013-04-05	299	328	292	296	185,440,700	296
2013-04-04	312	315	282	293	162,792,800	293
2013-04-03	256	316	252	313	356,266,400	313
2013-04-02	267	274	250	252	115,811,400	252
2013-04-01	253	287	249	266	306,928,800	266
2013-03-29	232	256	232	255	144,234,000	255
2013-03-28	228	237	226	232	48,827,200	232
2013-03-27	220	238	219	227	80,422,500	227
2013-03-26	215	223	215	220	31,777,200	220
2013-03-25	213	218	210	217	16,817,200	217
2013-03-22	220	222	211	211	21,628,700	211
2013-03-21	214	219	213	217	21,782,500	217
2013-03-19	208	214	207	211	13,033,400	211
2013-03-18	214	215	210	210	11,734,000	210
2013-03-15	213	216	212	215	17,154,300	215
2013-03-14	211	214	210	214	8,350,200	214
2013-03-13	212	213	210	212	9,428,400	212
2013-03-12	215	216	213	213	10,217,200	213
2013-03-11	217	217	213	216	13,875,200	216
2013-03-08	217	218	213	216	21,995,200	216
2013-03-07	223	224	218	219	14,892,300	219
2013-03-06	227	227	222	223	27,027,600	223
2013-03-05	221	231	219	227	80,759,100	227
2013-03-04	216	221	214	219	35,456,300	219
2013-03-01	221	226	211	216	106,232,600	216
2013-02-28	210	213	208	210	24,265,100	210
2013-02-27	207	213	205	207	20,924,700	207
2013-02-26	206	210	205	207	18,966,200	207
2013-02-25	207	212	205	210	29,390,000	210
2013-02-22	207	207	203	205	16,909,600	205
2013-02-21	213	218	202	206	61,343,400	206
2013-02-20	200	215	198	215	73,151,500	215
2013-02-19	198	200	196	196	13,551,700	196
2013-02-18	193	201	189	198	29,123,300	198
2013-02-15	185	195	184	192	32,136,600	192
2013-02-14	183	187	182	184	13,381,800	184
2013-02-13	199	199	182	184	41,510,100	184
2013-02-12	203	204	201	201	13,136,000	201
2013-02-08	204	205	202	203	13,854,600	203
2013-02-07	209	211	204	204	22,762,400	204
2013-02-06	205	207	203	204	13,485,800	204
2013-02-05	206	208	204	204	14,772,000	204
2013-02-04	212	213	207	209	16,591,700	209
2013-02-01	217	220	211	211	37,684,200	211
2013-01-31	212	213	210	213	13,107,000	213
2013-01-30	211	216	209	211	28,768,600	211
2013-01-29	207	214	206	210	23,785,700	210
2013-01-28	209	209	205	208	10,686,600	208
2013-01-25	209	210	206	208	13,084,200	208
2013-01-24	208	208	201	207	22,649,600	207
2013-01-23	211	218	209	209	29,464,900	209
2013-01-22	212	215	210	211	14,844,900	211
2013-01-21	215	215	210	212	13,367,000	212
2013-01-18	213	221	211	213	29,326,900	213
2013-01-17	215	217	208	210	22,994,500	210
2013-01-16	219	220	212	215	21,677,900	215
2013-01-15	222	226	219	219	27,751,500	219
2013-01-11	220	230	216	221	58,952,100	221
2013-01-10	208	250	207	209	241,984,100	209
2013-01-09	211	213	208	209	16,787,700	209
2013-01-08	215	217	212	214	17,015,100	214
2013-01-07	221	222	214	217	22,997,800	217
2013-01-04	213	222	208	219	56,154,700	219

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