9501 東京電力ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	503	510	492	492	42,815,100	492
2014-12-29	491	515	486	505	121,497,900	505
2014-12-26	461	487	459	483	72,318,400	483
2014-12-25	461	465	455	459	22,846,000	459
2014-12-24	463	472	454	464	56,093,500	464
2014-12-22	461	463	453	457	22,017,700	457
2014-12-19	466	475	454	459	46,639,100	459
2014-12-18	450	466	441	459	98,404,400	459
2014-12-17	430	435	426	430	20,507,800	430
2014-12-16	430	440	422	426	24,090,000	426
2014-12-15	451	470	433	433	55,532,500	433
2014-12-12	449	474	445	463	72,233,100	463
2014-12-11	437	449	426	445	26,614,700	445
2014-12-10	439	447	438	440	18,488,100	440
2014-12-09	437	442	436	441	9,688,400	441
2014-12-08	442	443	437	439	9,212,500	439
2014-12-05	444	447	439	440	12,087,600	440
2014-12-04	445	452	441	441	17,611,400	441
2014-12-03	440	448	439	442	14,491,100	442
2014-12-02	434	438	433	438	6,968,600	438
2014-12-01	435	439	433	433	10,012,800	433
2014-11-28	428	434	425	434	14,203,400	434
2014-11-27	439	441	427	427	16,621,200	427
2014-11-26	438	443	438	438	11,698,400	438
2014-11-25	441	445	436	439	16,363,400	439
2014-11-21	452	454	436	444	34,592,200	444
2014-11-20	460	464	445	445	37,499,800	445
2014-11-19	442	470	441	464	102,502,700	464
2014-11-18	437	443	435	442	21,226,200	442
2014-11-17	441	442	432	435	18,775,100	435
2014-11-14	441	449	431	442	35,392,800	442
2014-11-13	437	443	434	439	25,620,600	439
2014-11-12	444	444	434	435	20,441,700	435
2014-11-11	442	445	437	439	30,047,900	439
2014-11-10	434	446	432	439	38,918,300	439
2014-11-07	440	444	433	436	48,402,500	436
2014-11-06	438	454	427	430	88,967,500	430
2014-11-05	408	445	407	439	187,211,000	439
2014-11-04	412	413	402	405	28,469,200	405
2014-10-31	395	404	391	397	33,596,900	397
2014-10-30	397	402	387	390	41,454,300	390
2014-10-29	396	413	387	397	115,657,200	397
2014-10-28	387	403	374	386	87,345,500	386
2014-10-27	347	410	347	395	148,020,800	395
2014-10-24	341	344	337	339	4,635,700	339
2014-10-23	339	340	336	337	7,493,200	337
2014-10-22	338	343	334	340	9,139,100	340
2014-10-21	333	337	326	330	9,584,300	330
2014-10-20	330	334	326	333	9,130,700	333
2014-10-17	320	329	320	323	14,216,700	323
2014-10-16	334	334	318	321	19,128,600	321
2014-10-15	341	344	340	342	6,531,700	342
2014-10-14	349	349	339	339	10,755,900	339
2014-10-10	355	358	353	354	7,818,300	354
2014-10-09	366	367	359	360	8,250,000	360
2014-10-08	369	369	365	366	5,428,500	366
2014-10-07	368	373	367	370	6,323,100	370
2014-10-06	371	371	367	367	4,022,000	367
2014-10-03	370	376	366	367	7,429,800	367
2014-10-02	380	381	371	372	9,206,600	372
2014-10-01	385	386	381	381	4,151,400	381
2014-09-30	384	386	381	384	5,029,000	384
2014-09-29	385	389	382	387	7,510,100	387
2014-09-26	380	386	380	384	7,985,100	384
2014-09-25	381	383	379	383	3,555,600	383
2014-09-24	380	382	379	380	3,489,100	380
2014-09-22	384	384	381	382	5,978,100	382
2014-09-19	382	385	381	383	4,885,700	383
2014-09-18	383	385	382	382	6,317,500	382
2014-09-17	388	389	381	381	8,643,600	381
2014-09-16	392	393	386	389	6,710,400	389
2014-09-12	388	396	388	390	18,761,400	390
2014-09-11	389	391	386	389	14,027,400	389
2014-09-10	378	387	378	385	13,313,100	385
2014-09-09	381	382	378	379	3,058,500	379
2014-09-08	381	382	379	381	3,196,300	381
2014-09-05	386	387	380	380	6,593,700	380
2014-09-04	383	393	381	384	17,112,400	384
2014-09-03	385	386	380	382	5,311,500	382
2014-09-02	378	383	377	382	7,428,200	382
2014-09-01	376	381	376	378	3,878,100	378
2014-08-29	380	381	376	376	8,399,700	376
2014-08-28	382	384	379	381	5,483,300	381
2014-08-27	384	388	382	383	6,637,900	383
2014-08-26	385	387	383	384	4,037,000	384
2014-08-25	387	389	385	385	3,608,700	385
2014-08-22	392	395	386	387	8,340,600	387
2014-08-21	386	390	385	387	5,160,000	387
2014-08-20	389	390	385	386	3,891,900	386
2014-08-19	386	391	385	389	7,317,600	389
2014-08-18	388	388	383	385	6,484,200	385
2014-08-15	387	388	384	386	5,390,600	386
2014-08-14	388	391	385	387	4,544,700	387
2014-08-13	388	389	385	387	5,396,000	387
2014-08-12	390	394	389	390	4,669,900	390
2014-08-11	386	398	383	389	16,108,000	389
2014-08-08	385	388	380	380	13,408,300	380
2014-08-07	387	392	385	389	10,517,100	389
2014-08-06	394	396	388	390	10,184,200	390
2014-08-05	399	402	395	396	6,874,000	396
2014-08-04	398	404	396	398	8,041,600	398
2014-08-01	403	404	396	400	11,236,300	400
2014-07-31	410	410	405	405	7,453,200	405
2014-07-30	407	412	405	411	9,915,600	411
2014-07-29	409	411	407	407	4,067,500	407
2014-07-28	408	410	407	409	4,320,100	409
2014-07-25	409	411	407	409	5,848,600	409
2014-07-24	408	413	408	409	8,719,400	409
2014-07-23	409	410	407	409	5,777,000	409
2014-07-22	406	410	406	408	4,467,500	408
2014-07-18	404	409	401	404	6,715,900	404
2014-07-17	414	415	408	408	5,643,800	408
2014-07-16	410	415	409	411	7,618,000	411
2014-07-15	411	415	407	410	7,582,400	410
2014-07-14	408	413	408	411	5,729,900	411
2014-07-11	404	408	401	407	10,366,700	407
2014-07-10	419	421	410	410	9,108,100	410
2014-07-09	422	424	417	418	10,597,000	418
2014-07-08	433	434	423	425	11,257,100	425
2014-07-07	430	443	430	432	18,181,300	432
2014-07-04	435	436	430	430	10,511,100	430
2014-07-03	428	439	424	434	28,426,900	434
2014-07-02	429	433	423	425	14,379,200	425
2014-07-01	424	427	422	424	10,537,700	424
2014-06-30	424	429	421	422	10,734,700	422
2014-06-27	420	433	419	424	23,486,300	424
2014-06-26	422	424	420	421	10,484,000	421
2014-06-25	420	428	419	419	10,526,000	419
2014-06-24	420	428	419	422	12,169,200	422
2014-06-23	429	430	422	422	11,835,500	422
2014-06-20	423	435	418	425	24,817,400	425
2014-06-19	415	421	414	419	11,849,800	419
2014-06-18	416	418	412	415	4,096,800	415
2014-06-17	415	419	412	415	6,036,200	415
2014-06-16	423	425	410	412	12,219,500	412
2014-06-13	420	427	420	425	8,956,600	425
2014-06-12	424	427	422	425	6,661,200	425
2014-06-11	422	432	422	427	10,581,500	427
2014-06-10	432	433	422	424	9,724,300	424
2014-06-09	433	437	429	432	9,485,500	432
2014-06-06	436	436	426	430	16,431,900	430
2014-06-05	435	445	429	431	21,154,900	431
2014-06-04	439	443	433	435	28,441,100	435
2014-06-03	421	447	419	444	65,737,400	444
2014-06-02	410	424	410	417	28,270,000	417
2014-05-30	394	445	391	413	52,058,400	413
2014-05-29	391	395	390	392	5,914,900	392
2014-05-28	394	397	391	392	7,060,200	392
2014-05-27	393	398	392	392	6,773,800	392
2014-05-26	390	393	388	393	6,805,100	393
2014-05-23	379	388	379	384	7,059,100	384
2014-05-22	382	383	374	377	9,786,000	377
2014-05-21	380	384	379	379	5,870,500	379
2014-05-20	376	385	376	383	8,978,000	383
2014-05-19	386	387	377	378	7,443,800	378
2014-05-16	387	389	386	387	5,626,700	387
2014-05-15	390	394	390	392	4,788,900	392
2014-05-14	390	393	389	393	5,542,200	393
2014-05-13	393	394	391	393	4,624,700	393
2014-05-12	392	394	389	389	6,407,300	389
2014-05-09	390	395	389	392	8,275,400	392
2014-05-08	387	394	386	392	8,755,100	392
2014-05-07	391	392	384	386	9,591,000	386
2014-05-02	401	403	394	396	11,360,800	396
2014-05-01	391	404	389	401	19,527,600	401
2014-04-30	389	392	383	386	7,966,700	386
2014-04-28	394	395	385	387	7,344,000	387
2014-04-25	395	402	394	396	4,933,800	396
2014-04-24	402	403	394	397	5,867,300	397
2014-04-23	404	409	397	399	11,878,400	399
2014-04-22	403	417	400	405	29,844,400	405
2014-04-21	389	403	388	396	11,990,800	396
2014-04-18	390	391	384	389	5,136,500	389
2014-04-17	392	396	387	388	10,624,200	388
2014-04-16	376	388	375	388	11,490,900	388
2014-04-15	388	389	373	375	12,047,100	375
2014-04-14	386	391	384	385	7,254,900	385
2014-04-11	377	391	374	385	12,951,300	385
2014-04-10	386	391	380	382	9,962,400	382
2014-04-09	386	389	380	381	11,799,000	381
2014-04-08	396	397	384	390	10,443,900	390
2014-04-07	405	406	396	400	8,246,100	400
2014-04-04	406	408	403	407	7,045,700	407
2014-04-03	406	409	403	404	7,240,400	404
2014-04-02	404	412	404	405	9,158,100	405
2014-04-01	414	416	401	405	13,935,400	405
2014-03-31	413	418	407	416	14,136,700	416
2014-03-28	397	409	396	407	13,686,600	407
2014-03-27	384	402	382	400	15,036,700	400
2014-03-26	386	393	382	388	12,920,400	388
2014-03-25	380	392	376	385	17,127,800	385
2014-03-24	360	396	355	388	46,931,100	388
2014-03-20	400	400	373	376	43,039,500	376
2014-03-19	412	413	402	403	13,529,700	403
2014-03-18	415	420	412	413	10,733,300	413
2014-03-17	407	420	404	411	20,121,100	411
2014-03-14	420	421	409	411	35,689,300	411
2014-03-13	439	447	428	428	23,165,300	428
2014-03-12	450	455	439	439	20,141,200	439
2014-03-11	460	461	453	454	15,338,200	454
2014-03-10	460	464	457	461	11,261,500	461
2014-03-07	467	468	460	463	10,780,000	463
2014-03-06	460	467	459	466	9,477,200	466
2014-03-05	471	472	458	460	18,788,100	460
2014-03-04	459	471	458	467	18,748,700	467
2014-03-03	467	468	455	464	15,293,300	464
2014-02-28	471	475	469	474	10,223,600	474
2014-02-27	477	478	471	471	9,860,500	471
2014-02-26	472	482	470	479	24,781,300	479
2014-02-25	472	480	468	475	15,503,900	475
2014-02-24	467	472	462	470	14,502,600	470
2014-02-21	458	466	457	463	17,178,200	463
2014-02-20	461	466	453	455	17,746,200	455
2014-02-19	470	477	463	466	31,666,200	466
2014-02-18	470	479	458	475	26,509,000	475
2014-02-17	455	470	453	468	17,567,200	468
2014-02-14	469	475	454	458	24,953,100	458
2014-02-13	480	486	467	469	35,951,600	469
2014-02-12	479	493	472	485	67,762,500	485
2014-02-10	494	498	466	479	94,759,800	479
2014-02-07	444	491	444	489	57,947,300	489
2014-02-06	420	451	420	440	30,012,100	440
2014-02-05	430	435	414	423	18,722,100	423
2014-02-04	434	437	421	424	30,095,400	424
2014-02-03	470	470	451	454	16,332,500	454
2014-01-31	468	472	459	470	13,791,000	470
2014-01-30	470	472	462	465	13,602,200	465
2014-01-29	462	482	460	479	28,655,400	479
2014-01-28	469	474	451	451	21,227,100	451
2014-01-27	472	477	467	470	16,625,300	470
2014-01-24	485	490	483	484	16,061,600	484
2014-01-23	491	493	488	488	9,765,500	488
2014-01-22	490	494	486	493	13,937,300	493
2014-01-21	490	497	488	488	10,783,100	488
2014-01-20	492	494	488	490	10,273,700	490
2014-01-17	493	496	485	492	21,013,900	492
2014-01-16	510	519	496	500	60,733,100	500
2014-01-15	497	510	483	497	50,904,900	497
2014-01-14	504	506	489	491	35,947,500	491
2014-01-10	508	513	505	509	12,084,100	509
2014-01-09	514	517	510	512	10,193,700	512
2014-01-08	513	516	512	516	8,922,900	516
2014-01-07	513	516	510	511	10,716,400	511
2014-01-06	513	517	513	516	16,167,700	516

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