東京電力ホールディングス(9501)の株価時系列情報
東京電力ホールディングス(9501)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 2,590 | 2,600 | 2,580 | 2,600 | 157,600 |
1992/12/29 | 2,620 | 2,620 | 2,580 | 2,590 | 218,800 |
1992/12/28 | 2,610 | 2,630 | 2,600 | 2,600 | 136,700 |
1992/12/25 | 2,640 | 2,640 | 2,610 | 2,620 | 226,400 |
1992/12/24 | 2,660 | 2,660 | 2,630 | 2,640 | 759,400 |
1992/12/22 | 2,600 | 2,680 | 2,600 | 2,680 | 1,010,300 |
1992/12/21 | 2,640 | 2,640 | 2,590 | 2,590 | 640,800 |
1992/12/18 | 2,600 | 2,630 | 2,600 | 2,630 | 648,800 |
1992/12/17 | 2,570 | 2,600 | 2,560 | 2,600 | 473,200 |
1992/12/16 | 2,600 | 2,600 | 2,580 | 2,580 | 361,100 |
1992/12/15 | 2,580 | 2,600 | 2,560 | 2,580 | 409,700 |
1992/12/14 | 2,570 | 2,580 | 2,550 | 2,560 | 259,800 |
1992/12/11 | 2,570 | 2,580 | 2,550 | 2,570 | 551,800 |
1992/12/10 | 2,560 | 2,580 | 2,550 | 2,570 | 302,000 |
1992/12/09 | 2,550 | 2,550 | 2,530 | 2,530 | 253,100 |
1992/12/08 | 2,560 | 2,570 | 2,530 | 2,530 | 303,800 |
1992/12/07 | 2,550 | 2,570 | 2,530 | 2,570 | 196,300 |
1992/12/04 | 2,530 | 2,550 | 2,510 | 2,530 | 189,200 |
1992/12/03 | 2,570 | 2,580 | 2,540 | 2,540 | 273,200 |
1992/12/02 | 2,530 | 2,580 | 2,530 | 2,570 | 272,400 |
1992/12/01 | 2,590 | 2,600 | 2,530 | 2,530 | 284,500 |
1992/11/30 | 2,580 | 2,610 | 2,560 | 2,600 | 546,500 |
1992/11/27 | 2,570 | 2,580 | 2,550 | 2,560 | 438,400 |
1992/11/26 | 2,590 | 2,590 | 2,550 | 2,560 | 489,800 |
1992/11/25 | 2,540 | 2,580 | 2,520 | 2,580 | 486,400 |
1992/11/24 | 2,530 | 2,550 | 2,520 | 2,540 | 455,400 |
1992/11/20 | 2,540 | 2,540 | 2,510 | 2,510 | 494,400 |
1992/11/19 | 2,560 | 2,560 | 2,510 | 2,540 | 552,900 |
1992/11/18 | 2,460 | 2,550 | 2,460 | 2,520 | 850,500 |
1992/11/17 | 2,460 | 2,480 | 2,450 | 2,460 | 348,700 |
1992/11/16 | 2,480 | 2,490 | 2,460 | 2,460 | 215,100 |
1992/11/13 | 2,510 | 2,510 | 2,480 | 2,480 | 360,100 |
1992/11/12 | 2,490 | 2,500 | 2,470 | 2,490 | 297,100 |
1992/11/11 | 2,530 | 2,530 | 2,480 | 2,500 | 275,800 |
1992/11/10 | 2,500 | 2,550 | 2,480 | 2,500 | 292,800 |
1992/11/09 | 2,510 | 2,520 | 2,460 | 2,460 | 352,500 |
1992/11/06 | 2,560 | 2,570 | 2,500 | 2,500 | 211,400 |
1992/11/05 | 2,560 | 2,590 | 2,550 | 2,580 | 172,200 |
1992/11/04 | 2,520 | 2,590 | 2,510 | 2,580 | 294,400 |
1992/11/02 | 2,480 | 2,500 | 2,480 | 2,500 | 208,700 |
1992/10/30 | 2,480 | 2,510 | 2,480 | 2,500 | 296,200 |
1992/10/29 | 2,500 | 2,520 | 2,480 | 2,480 | 237,800 |
1992/10/28 | 2,500 | 2,520 | 2,490 | 2,490 | 236,100 |
1992/10/27 | 2,440 | 2,530 | 2,440 | 2,500 | 351,000 |
1992/10/26 | 2,530 | 2,530 | 2,410 | 2,410 | 521,100 |
1992/10/23 | 2,550 | 2,560 | 2,500 | 2,530 | 355,900 |
1992/10/22 | 2,590 | 2,600 | 2,560 | 2,560 | 313,800 |
1992/10/21 | 2,620 | 2,630 | 2,590 | 2,600 | 306,900 |
1992/10/20 | 2,620 | 2,630 | 2,600 | 2,630 | 215,400 |
1992/10/19 | 2,630 | 2,640 | 2,600 | 2,620 | 335,000 |
1992/10/16 | 2,650 | 2,670 | 2,640 | 2,640 | 221,300 |
1992/10/15 | 2,660 | 2,660 | 2,640 | 2,640 | 327,600 |
1992/10/14 | 2,700 | 2,710 | 2,660 | 2,660 | 426,000 |
1992/10/13 | 2,690 | 2,710 | 2,660 | 2,680 | 456,500 |
1992/10/12 | 2,680 | 2,690 | 2,660 | 2,690 | 156,200 |
1992/10/09 | 2,670 | 2,690 | 2,660 | 2,670 | 393,600 |
1992/10/08 | 2,700 | 2,710 | 2,670 | 2,690 | 289,200 |
1992/10/07 | 2,720 | 2,760 | 2,710 | 2,710 | 202,600 |
1992/10/06 | 2,720 | 2,740 | 2,700 | 2,710 | 249,500 |
1992/10/05 | 2,700 | 2,740 | 2,690 | 2,710 | 317,300 |
1992/10/02 | 2,780 | 2,790 | 2,730 | 2,730 | 395,000 |
1992/10/01 | 2,780 | 2,800 | 2,710 | 2,780 | 466,700 |
1992/09/30 | 2,790 | 2,800 | 2,740 | 2,770 | 582,800 |
1992/09/29 | 2,840 | 2,840 | 2,760 | 2,790 | 364,600 |
1992/09/28 | 2,800 | 2,820 | 2,790 | 2,810 | 261,900 |
1992/09/25 | 2,800 | 2,830 | 2,790 | 2,820 | 684,600 |
1992/09/24 | 2,780 | 2,840 | 2,780 | 2,800 | 871,300 |
1992/09/22 | 2,700 | 2,770 | 2,680 | 2,720 | 415,100 |
1992/09/21 | 2,670 | 2,710 | 2,670 | 2,680 | 365,100 |
1992/09/18 | 2,670 | 2,690 | 2,630 | 2,660 | 408,300 |
1992/09/17 | 2,660 | 2,680 | 2,650 | 2,660 | 562,800 |
1992/09/16 | 2,730 | 2,730 | 2,680 | 2,680 | 695,600 |
1992/09/14 | 2,780 | 2,790 | 2,740 | 2,760 | 369,600 |
1992/09/11 | 2,850 | 2,870 | 2,750 | 2,780 | 783,800 |
1992/09/10 | 2,860 | 2,900 | 2,850 | 2,850 | 697,500 |
1992/09/09 | 2,770 | 2,840 | 2,770 | 2,840 | 488,200 |
1992/09/08 | 2,820 | 2,850 | 2,800 | 2,800 | 327,600 |
1992/09/07 | 2,940 | 2,940 | 2,850 | 2,850 | 606,900 |
1992/09/04 | 2,900 | 2,950 | 2,860 | 2,900 | 1,132,900 |
1992/09/03 | 2,770 | 2,880 | 2,730 | 2,870 | 528,500 |
1992/09/02 | 2,800 | 2,820 | 2,730 | 2,730 | 284,500 |
1992/09/01 | 2,950 | 2,950 | 2,830 | 2,830 | 525,000 |
1992/08/31 | 2,920 | 2,940 | 2,850 | 2,930 | 830,400 |
1992/08/28 | 2,790 | 3,000 | 2,770 | 2,910 | 1,472,100 |
1992/08/27 | 2,710 | 2,850 | 2,700 | 2,790 | 1,000,000 |
1992/08/26 | 2,680 | 2,730 | 2,660 | 2,680 | 427,800 |
1992/08/25 | 2,700 | 2,740 | 2,650 | 2,680 | 697,700 |
1992/08/24 | 2,620 | 2,740 | 2,600 | 2,660 | 824,300 |
1992/08/21 | 2,560 | 2,620 | 2,540 | 2,600 | 731,500 |
1992/08/20 | 2,340 | 2,470 | 2,330 | 2,400 | 444,300 |
1992/08/19 | 2,300 | 2,350 | 2,280 | 2,320 | 447,600 |
1992/08/18 | 2,300 | 2,300 | 2,270 | 2,270 | 553,300 |
1992/08/17 | 2,280 | 2,310 | 2,280 | 2,280 | 412,000 |
1992/08/14 | 2,240 | 2,270 | 2,230 | 2,270 | 651,000 |
1992/08/13 | 2,220 | 2,280 | 2,200 | 2,240 | 773,600 |
1992/08/12 | 2,240 | 2,240 | 2,210 | 2,220 | 580,900 |
1992/08/11 | 2,250 | 2,270 | 2,220 | 2,220 | 271,600 |
1992/08/10 | 2,240 | 2,260 | 2,200 | 2,240 | 308,500 |
1992/08/07 | 2,380 | 2,390 | 2,290 | 2,340 | 530,700 |
1992/08/06 | 2,460 | 2,470 | 2,370 | 2,370 | 642,200 |
1992/08/05 | 2,430 | 2,450 | 2,410 | 2,450 | 415,900 |
1992/08/04 | 2,400 | 2,430 | 2,400 | 2,400 | 399,800 |
1992/08/03 | 2,410 | 2,430 | 2,400 | 2,420 | 458,500 |
1992/07/31 | 2,420 | 2,470 | 2,410 | 2,460 | 536,600 |
1992/07/30 | 2,420 | 2,450 | 2,410 | 2,420 | 423,300 |
1992/07/29 | 2,470 | 2,490 | 2,390 | 2,400 | 503,700 |
1992/07/28 | 2,440 | 2,460 | 2,440 | 2,440 | 345,900 |
1992/07/27 | 2,520 | 2,520 | 2,440 | 2,440 | 470,900 |
1992/07/24 | 2,460 | 2,480 | 2,430 | 2,440 | 347,600 |
1992/07/23 | 2,460 | 2,550 | 2,430 | 2,500 | 442,300 |
1992/07/22 | 2,500 | 2,510 | 2,450 | 2,480 | 525,500 |
1992/07/21 | 2,480 | 2,500 | 2,480 | 2,500 | 408,700 |
1992/07/20 | 2,500 | 2,500 | 2,470 | 2,470 | 472,900 |
1992/07/17 | 2,530 | 2,550 | 2,510 | 2,510 | 610,300 |
1992/07/16 | 2,560 | 2,560 | 2,530 | 2,530 | 194,900 |
1992/07/15 | 2,560 | 2,570 | 2,540 | 2,570 | 385,700 |
1992/07/14 | 2,550 | 2,570 | 2,540 | 2,560 | 322,500 |
1992/07/13 | 2,530 | 2,550 | 2,520 | 2,550 | 456,500 |
1992/07/10 | 2,560 | 2,570 | 2,530 | 2,530 | 465,000 |
1992/07/09 | 2,600 | 2,610 | 2,570 | 2,590 | 394,800 |
1992/07/08 | 2,600 | 2,600 | 2,580 | 2,600 | 261,600 |
1992/07/07 | 2,610 | 2,610 | 2,590 | 2,590 | 184,300 |
1992/07/06 | 2,600 | 2,620 | 2,600 | 2,600 | 263,000 |
1992/07/03 | 2,620 | 2,640 | 2,580 | 2,640 | 797,600 |
1992/07/02 | 2,550 | 2,630 | 2,540 | 2,620 | 850,200 |
1992/07/01 | 2,550 | 2,570 | 2,500 | 2,550 | 943,900 |
1992/06/30 | 2,500 | 2,550 | 2,500 | 2,540 | 455,300 |
1992/06/29 | 2,500 | 2,510 | 2,480 | 2,480 | 362,300 |
1992/06/26 | 2,540 | 2,540 | 2,500 | 2,500 | 548,100 |
1992/06/25 | 2,510 | 2,540 | 2,500 | 2,510 | 534,500 |
1992/06/24 | 2,560 | 2,570 | 2,520 | 2,540 | 484,600 |
1992/06/23 | 2,550 | 2,560 | 2,530 | 2,560 | 480,600 |
1992/06/22 | 2,600 | 2,640 | 2,550 | 2,550 | 424,800 |
1992/06/19 | 2,570 | 2,590 | 2,550 | 2,570 | 550,400 |
1992/06/18 | 2,600 | 2,610 | 2,560 | 2,560 | 615,500 |
1992/06/17 | 2,630 | 2,640 | 2,600 | 2,600 | 429,900 |
1992/06/16 | 2,620 | 2,630 | 2,600 | 2,610 | 286,800 |
1992/06/15 | 2,660 | 2,680 | 2,600 | 2,600 | 353,500 |
1992/06/12 | 2,720 | 2,730 | 2,660 | 2,660 | 689,400 |
1992/06/11 | 2,720 | 2,750 | 2,700 | 2,720 | 542,800 |
1992/06/10 | 2,730 | 2,740 | 2,690 | 2,720 | 603,500 |
1992/06/09 | 2,750 | 2,750 | 2,720 | 2,730 | 207,200 |
1992/06/08 | 2,750 | 2,750 | 2,700 | 2,720 | 343,100 |
1992/06/05 | 2,720 | 2,740 | 2,710 | 2,720 | 329,600 |
1992/06/04 | 2,770 | 2,780 | 2,730 | 2,730 | 347,100 |
1992/06/03 | 2,780 | 2,800 | 2,760 | 2,780 | 458,900 |
1992/06/02 | 2,800 | 2,800 | 2,770 | 2,780 | 327,700 |
1992/06/01 | 2,800 | 2,830 | 2,800 | 2,800 | 425,200 |
1992/05/29 | 2,770 | 2,830 | 2,770 | 2,790 | 683,000 |
1992/05/28 | 2,760 | 2,800 | 2,760 | 2,760 | 426,200 |
1992/05/27 | 2,770 | 2,860 | 2,750 | 2,800 | 448,800 |
1992/05/26 | 2,810 | 2,820 | 2,800 | 2,800 | 289,600 |
1992/05/25 | 2,810 | 2,820 | 2,800 | 2,800 | 208,700 |
1992/05/22 | 2,850 | 2,860 | 2,800 | 2,800 | 307,400 |
1992/05/21 | 2,850 | 2,870 | 2,850 | 2,850 | 225,500 |
1992/05/20 | 2,880 | 2,910 | 2,850 | 2,870 | 310,500 |
1992/05/19 | 2,920 | 2,930 | 2,880 | 2,900 | 489,700 |
1992/05/18 | 2,910 | 2,920 | 2,860 | 2,890 | 317,500 |
1992/05/15 | 2,870 | 2,900 | 2,830 | 2,870 | 465,600 |
1992/05/14 | 2,930 | 2,960 | 2,900 | 2,910 | 1,051,300 |
1992/05/13 | 2,800 | 2,910 | 2,800 | 2,890 | 1,046,800 |
1992/05/12 | 2,780 | 2,820 | 2,780 | 2,780 | 328,800 |
1992/05/11 | 2,810 | 2,830 | 2,770 | 2,770 | 371,100 |
1992/05/08 | 2,770 | 2,840 | 2,770 | 2,770 | 485,400 |
1992/05/07 | 2,750 | 2,850 | 2,730 | 2,780 | 736,100 |
1992/05/06 | 2,700 | 2,750 | 2,700 | 2,740 | 509,900 |
1992/05/01 | 2,700 | 2,730 | 2,700 | 2,710 | 248,000 |
1992/04/30 | 2,720 | 2,730 | 2,700 | 2,730 | 583,600 |
1992/04/28 | 2,730 | 2,730 | 2,700 | 2,720 | 315,100 |
1992/04/27 | 2,750 | 2,750 | 2,700 | 2,730 | 411,300 |
1992/04/24 | 2,750 | 2,760 | 2,690 | 2,700 | 397,600 |
1992/04/23 | 2,660 | 2,730 | 2,650 | 2,730 | 337,600 |
1992/04/22 | 2,630 | 2,670 | 2,620 | 2,660 | 490,100 |
1992/04/21 | 2,700 | 2,710 | 2,620 | 2,630 | 577,200 |
1992/04/20 | 2,700 | 2,730 | 2,660 | 2,700 | 282,400 |
1992/04/17 | 2,700 | 2,710 | 2,660 | 2,690 | 597,400 |
1992/04/16 | 2,730 | 2,800 | 2,710 | 2,740 | 584,800 |
1992/04/15 | 2,690 | 2,720 | 2,680 | 2,710 | 707,400 |
1992/04/14 | 2,620 | 2,690 | 2,600 | 2,660 | 717,200 |
1992/04/13 | 2,670 | 2,710 | 2,600 | 2,610 | 823,700 |
1992/04/10 | 2,600 | 2,650 | 2,580 | 2,620 | 1,330,400 |
1992/04/09 | 2,580 | 2,600 | 2,550 | 2,550 | 1,267,100 |
1992/04/08 | 2,660 | 2,680 | 2,580 | 2,620 | 858,800 |
1992/04/07 | 2,790 | 2,800 | 2,740 | 2,740 | 503,300 |
1992/04/06 | 2,820 | 2,830 | 2,780 | 2,780 | 383,600 |
1992/04/03 | 2,780 | 2,840 | 2,740 | 2,780 | 582,700 |
1992/04/02 | 2,770 | 2,800 | 2,740 | 2,760 | 1,078,100 |
1992/04/01 | 2,920 | 2,920 | 2,770 | 2,800 | 616,700 |
1992/03/31 | 2,920 | 2,960 | 2,880 | 2,880 | 459,400 |
1992/03/30 | 2,930 | 2,930 | 2,880 | 2,880 | 441,100 |
1992/03/27 | 2,930 | 2,970 | 2,900 | 2,900 | 411,000 |
1992/03/26 | 2,920 | 2,960 | 2,900 | 2,930 | 406,800 |
1992/03/25 | 2,970 | 2,970 | 2,840 | 2,880 | 889,800 |
1992/03/24 | 2,990 | 3,000 | 2,960 | 2,970 | 416,000 |
1992/03/23 | 3,000 | 3,020 | 2,970 | 2,990 | 905,300 |
1992/03/19 | 2,810 | 2,980 | 2,800 | 2,960 | 646,000 |
1992/03/18 | 2,770 | 2,790 | 2,750 | 2,770 | 575,400 |
1992/03/17 | 2,750 | 2,790 | 2,740 | 2,770 | 798,500 |
1992/03/16 | 2,820 | 2,830 | 2,740 | 2,750 | 974,200 |
1992/03/13 | 2,790 | 2,850 | 2,790 | 2,820 | 1,217,700 |
1992/03/12 | 2,800 | 2,830 | 2,780 | 2,810 | 876,800 |
1992/03/11 | 2,880 | 2,890 | 2,800 | 2,810 | 993,600 |
1992/03/10 | 2,880 | 2,910 | 2,880 | 2,880 | 550,300 |
1992/03/09 | 3,000 | 3,000 | 2,900 | 2,920 | 620,700 |
1992/03/06 | 3,030 | 3,050 | 3,010 | 3,010 | 352,700 |
1992/03/05 | 3,070 | 3,090 | 3,030 | 3,030 | 409,100 |
1992/03/04 | 3,090 | 3,110 | 3,050 | 3,080 | 388,800 |
1992/03/03 | 3,130 | 3,140 | 3,100 | 3,100 | 453,400 |
1992/03/02 | 3,220 | 3,220 | 3,120 | 3,120 | 412,400 |
1992/02/28 | 3,180 | 3,220 | 3,180 | 3,210 | 300,500 |
1992/02/27 | 3,200 | 3,210 | 3,180 | 3,210 | 409,600 |
1992/02/26 | 3,200 | 3,230 | 3,180 | 3,190 | 446,000 |
1992/02/25 | 3,200 | 3,200 | 3,170 | 3,200 | 286,800 |
1992/02/24 | 3,180 | 3,200 | 3,150 | 3,200 | 253,300 |
1992/02/21 | 3,140 | 3,230 | 3,130 | 3,230 | 679,400 |
1992/02/20 | 3,100 | 3,150 | 3,100 | 3,120 | 415,600 |
1992/02/19 | 3,130 | 3,150 | 3,090 | 3,120 | 1,062,700 |
1992/02/18 | 3,070 | 3,160 | 3,060 | 3,140 | 935,600 |
1992/02/17 | 3,060 | 3,120 | 3,050 | 3,120 | 1,086,000 |
1992/02/14 | 3,170 | 3,170 | 3,110 | 3,110 | 557,400 |
1992/02/13 | 3,180 | 3,200 | 3,160 | 3,170 | 834,800 |
1992/02/12 | 3,170 | 3,180 | 3,150 | 3,180 | 749,800 |
1992/02/10 | 3,200 | 3,220 | 3,170 | 3,180 | 396,400 |
1992/02/07 | 3,230 | 3,240 | 3,220 | 3,230 | 385,400 |
1992/02/06 | 3,240 | 3,260 | 3,220 | 3,230 | 563,700 |
1992/02/05 | 3,240 | 3,280 | 3,230 | 3,240 | 292,000 |
1992/02/04 | 3,230 | 3,280 | 3,220 | 3,270 | 392,200 |
1992/02/03 | 3,250 | 3,290 | 3,230 | 3,270 | 419,200 |
1992/01/31 | 3,170 | 3,260 | 3,160 | 3,250 | 956,500 |
1992/01/30 | 3,130 | 3,180 | 3,110 | 3,170 | 814,600 |
1992/01/29 | 3,150 | 3,170 | 3,130 | 3,130 | 538,000 |
1992/01/28 | 3,150 | 3,170 | 3,130 | 3,140 | 624,900 |
1992/01/27 | 3,200 | 3,210 | 3,150 | 3,150 | 465,200 |
1992/01/24 | 3,250 | 3,250 | 3,200 | 3,200 | 477,800 |
1992/01/23 | 3,280 | 3,300 | 3,250 | 3,270 | 539,700 |
1992/01/22 | 3,230 | 3,300 | 3,200 | 3,250 | 474,700 |
1992/01/21 | 3,270 | 3,290 | 3,200 | 3,230 | 773,200 |
1992/01/20 | 3,340 | 3,370 | 3,250 | 3,270 | 530,500 |
1992/01/17 | 3,350 | 3,350 | 3,280 | 3,320 | 824,900 |
1992/01/16 | 3,430 | 3,440 | 3,350 | 3,360 | 535,900 |
1992/01/14 | 3,470 | 3,520 | 3,400 | 3,400 | 573,100 |
1992/01/13 | 3,470 | 3,470 | 3,410 | 3,470 | 683,100 |
1992/01/10 | 3,520 | 3,520 | 3,450 | 3,480 | 382,200 |
1992/01/09 | 3,550 | 3,570 | 3,490 | 3,520 | 519,200 |
1992/01/08 | 3,630 | 3,630 | 3,520 | 3,550 | 490,400 |
1992/01/07 | 3,700 | 3,700 | 3,630 | 3,630 | 600,900 |
1992/01/06 | 3,650 | 3,700 | 3,630 | 3,700 | 904,900 |