日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 2,750 2,790 2,740 2,740 343,000
1999/12/29 2,860 2,870 2,780 2,830 993,700
1999/12/28 2,900 2,930 2,840 2,880 524,900
1999/12/27 2,880 2,900 2,840 2,900 434,100
1999/12/24 2,950 2,950 2,880 2,880 795,400
1999/12/22 2,945 2,950 2,880 2,950 1,137,800
1999/12/21 2,945 2,955 2,915 2,945 810,000
1999/12/20 2,980 3,000 2,920 2,940 1,245,000
1999/12/17 2,960 2,980 2,920 2,975 2,194,700
1999/12/16 2,945 2,945 2,890 2,925 1,367,400
1999/12/15 2,925 2,965 2,905 2,925 3,522,300
1999/12/14 2,850 2,890 2,840 2,885 1,053,600
1999/12/13 2,855 2,885 2,845 2,850 1,199,000
1999/12/10 2,885 2,900 2,820 2,845 2,719,600
1999/12/09 2,830 2,880 2,800 2,880 1,178,700
1999/12/08 2,820 2,850 2,790 2,810 1,133,000
1999/12/07 2,840 2,855 2,775 2,780 1,177,300
1999/12/06 2,830 2,890 2,825 2,840 1,499,400
1999/12/03 2,855 2,855 2,760 2,800 1,353,000
1999/12/02 2,830 2,870 2,825 2,845 1,549,400
1999/12/01 2,875 2,880 2,760 2,810 1,365,500
1999/11/30 2,995 2,995 2,870 2,875 2,932,800
1999/11/29 2,915 3,010 2,905 3,000 7,338,100
1999/11/26 2,725 2,855 2,695 2,835 1,915,000
1999/11/25 2,730 2,825 2,680 2,725 2,193,200
1999/11/24 2,750 2,750 2,625 2,650 1,795,300
1999/11/22 2,850 2,890 2,755 2,760 1,859,700
1999/11/19 2,895 2,905 2,795 2,875 2,097,800
1999/11/18 2,815 2,930 2,775 2,855 3,736,800
1999/11/17 2,925 2,940 2,755 2,815 3,655,400
1999/11/16 3,060 3,060 2,880 2,885 6,995,400
1999/11/15 2,900 3,110 2,895 3,060 13,025,000
1999/11/12 2,510 2,790 2,510 2,760 9,917,000
1999/11/11 2,370 2,540 2,360 2,480 3,752,100
1999/11/10 2,335 2,360 2,310 2,360 872,200
1999/11/09 2,325 2,345 2,305 2,330 942,800
1999/11/08 2,350 2,360 2,315 2,320 804,100
1999/11/05 2,350 2,370 2,330 2,350 952,500
1999/11/04 2,350 2,435 2,330 2,385 2,187,000
1999/11/02 2,340 2,360 2,310 2,360 1,076,400
1999/11/01 2,370 2,370 2,315 2,325 568,500
1999/10/29 2,320 2,360 2,310 2,330 995,800
1999/10/28 2,360 2,380 2,325 2,330 480,000
1999/10/27 2,315 2,400 2,310 2,350 1,746,000
1999/10/26 2,260 2,320 2,250 2,290 1,036,400
1999/10/25 2,250 2,320 2,215 2,260 1,054,200
1999/10/22 2,295 2,305 2,250 2,250 1,312,900
1999/10/21 2,295 2,310 2,245 2,255 910,900
1999/10/20 2,335 2,350 2,220 2,295 2,025,700
1999/10/19 2,315 2,385 2,270 2,335 5,505,100
1999/10/18 2,100 2,140 2,100 2,115 2,266,800
1999/10/15 2,120 2,120 2,020 2,060 3,737,300
1999/10/14 2,125 2,175 2,120 2,120 3,628,800
1999/10/13 2,160 2,160 2,110 2,120 3,456,100
1999/10/12 2,200 2,220 2,180 2,185 2,381,700
1999/10/08 2,245 2,280 2,230 2,260 1,240,700
1999/10/07 2,250 2,270 2,190 2,205 2,258,700
1999/10/06 2,350 2,350 2,260 2,275 1,629,500
1999/10/05 2,365 2,380 2,345 2,365 669,200
1999/10/04 2,380 2,395 2,360 2,360 783,300
1999/10/01 2,420 2,420 2,330 2,340 2,214,500
1999/09/30 2,405 2,465 2,390 2,460 1,200,000
1999/09/29 2,405 2,410 2,370 2,400 712,000
1999/09/28 2,425 2,450 2,400 2,440 765,800
1999/09/27 2,370 2,415 2,370 2,385 857,600
1999/09/24 2,380 2,380 2,340 2,360 2,511,400
1999/09/22 2,400 2,400 2,360 2,380 1,263,100
1999/09/21 2,410 2,435 2,400 2,435 1,175,900
1999/09/20 2,430 2,430 2,360 2,400 1,024,500
1999/09/17 2,380 2,395 2,350 2,365 1,900,200
1999/09/16 2,395 2,400 2,350 2,370 1,930,400
1999/09/14 2,415 2,425 2,400 2,405 1,913,200
1999/09/13 2,400 2,430 2,400 2,415 1,218,400
1999/09/10 2,435 2,450 2,390 2,390 3,532,500
1999/09/09 2,465 2,495 2,450 2,480 1,049,400
1999/09/08 2,500 2,500 2,445 2,445 1,816,000
1999/09/07 2,510 2,515 2,495 2,505 1,573,600
1999/09/06 2,550 2,555 2,515 2,520 793,000
1999/09/03 2,595 2,595 2,550 2,555 660,400
1999/09/02 2,600 2,600 2,555 2,555 938,600
1999/09/01 2,575 2,605 2,565 2,600 1,609,200
1999/08/31 2,590 2,610 2,550 2,550 1,117,200
1999/08/30 2,550 2,630 2,550 2,590 400,100
1999/08/27 2,565 2,615 2,550 2,550 976,800
1999/08/26 2,600 2,640 2,560 2,560 933,700
1999/08/25 2,670 2,670 2,600 2,600 1,120,500
1999/08/24 2,700 2,710 2,660 2,660 860,300
1999/08/23 2,670 2,700 2,660 2,665 1,240,300
1999/08/20 2,760 2,760 2,700 2,710 1,000,700
1999/08/19 2,740 2,760 2,730 2,760 1,125,800
1999/08/18 2,760 2,760 2,710 2,725 1,031,200
1999/08/17 2,740 2,755 2,730 2,750 937,200
1999/08/16 2,760 2,765 2,740 2,740 696,200
1999/08/13 2,750 2,765 2,740 2,760 1,054,800
1999/08/12 2,760 2,765 2,735 2,765 1,314,000
1999/08/11 2,710 2,730 2,700 2,715 716,800
1999/08/10 2,760 2,765 2,715 2,735 1,629,000
1999/08/09 2,740 2,805 2,720 2,745 4,113,700
1999/08/06 2,640 2,650 2,615 2,620 1,064,100
1999/08/05 2,650 2,660 2,630 2,660 1,034,300
1999/08/04 2,675 2,695 2,655 2,670 699,200
1999/08/03 2,720 2,720 2,670 2,700 564,900
1999/08/02 2,720 2,720 2,690 2,695 517,000
1999/07/30 2,710 2,730 2,700 2,730 1,468,100
1999/07/29 2,675 2,700 2,660 2,690 939,400
1999/07/28 2,675 2,705 2,665 2,695 1,543,800
1999/07/27 2,660 2,670 2,655 2,670 620,500
1999/07/26 2,675 2,685 2,650 2,650 734,800
1999/07/23 2,680 2,690 2,665 2,670 919,000
1999/07/22 2,725 2,725 2,690 2,700 2,256,700
1999/07/21 2,670 2,695 2,665 2,695 1,369,900
1999/07/19 2,645 2,665 2,645 2,665 654,100
1999/07/16 2,640 2,650 2,625 2,640 1,013,900
1999/07/15 2,605 2,620 2,585 2,615 1,464,400
1999/07/14 2,640 2,640 2,600 2,605 891,200
1999/07/13 2,630 2,650 2,615 2,650 607,200
1999/07/12 2,675 2,675 2,635 2,650 837,200
1999/07/09 2,640 2,650 2,590 2,650 772,900
1999/07/08 2,630 2,645 2,615 2,640 941,400
1999/07/07 2,595 2,635 2,585 2,630 1,013,100
1999/07/06 2,590 2,595 2,575 2,575 456,900
1999/07/05 2,595 2,600 2,565 2,585 976,400
1999/07/02 2,535 2,535 2,500 2,515 1,977,600
1999/07/01 2,550 2,550 2,535 2,540 1,469,500
1999/06/30 2,635 2,635 2,555 2,555 1,268,100
1999/06/29 2,620 2,645 2,610 2,625 721,500
1999/06/28 2,605 2,605 2,580 2,580 447,100
1999/06/25 2,580 2,590 2,570 2,585 689,500
1999/06/24 2,580 2,615 2,580 2,580 796,300
1999/06/23 2,600 2,630 2,580 2,580 912,000
1999/06/22 2,640 2,640 2,585 2,615 854,900
1999/06/21 2,585 2,615 2,575 2,605 805,200
1999/06/18 2,585 2,600 2,565 2,575 1,841,300
1999/06/17 2,635 2,635 2,605 2,625 501,500
1999/06/16 2,640 2,640 2,600 2,620 889,300
1999/06/15 2,585 2,600 2,580 2,600 881,100
1999/06/14 2,600 2,630 2,575 2,575 1,037,000
1999/06/11 2,700 2,700 2,610 2,630 2,644,300
1999/06/10 2,705 2,705 2,680 2,690 1,402,300
1999/06/09 2,700 2,705 2,685 2,685 776,100
1999/06/08 2,680 2,700 2,675 2,700 737,000
1999/06/07 2,670 2,680 2,640 2,670 412,600
1999/06/04 2,670 2,670 2,640 2,665 507,400
1999/06/03 2,670 2,670 2,650 2,670 474,900
1999/06/02 2,680 2,690 2,655 2,670 1,078,300
1999/06/01 2,675 2,680 2,645 2,670 621,700
1999/05/31 2,670 2,685 2,635 2,640 650,700
1999/05/28 2,675 2,680 2,635 2,635 766,600
1999/05/27 2,670 2,695 2,655 2,695 859,200
1999/05/26 2,665 2,675 2,635 2,670 858,100
1999/05/25 2,645 2,665 2,640 2,665 668,700
1999/05/24 2,630 2,645 2,600 2,625 542,300
1999/05/21 2,615 2,630 2,580 2,620 788,900
1999/05/20 2,665 2,680 2,635 2,645 1,481,300
1999/05/19 2,585 2,625 2,575 2,600 1,620,700
1999/05/18 2,535 2,560 2,530 2,545 1,113,200
1999/05/17 2,530 2,540 2,520 2,530 1,137,300
1999/05/14 2,565 2,580 2,560 2,560 681,400
1999/05/13 2,565 2,580 2,560 2,560 1,154,300
1999/05/12 2,600 2,610 2,550 2,550 844,300
1999/05/11 2,625 2,645 2,605 2,605 584,100
1999/05/10 2,620 2,660 2,610 2,650 480,700
1999/05/07 2,670 2,670 2,610 2,650 1,178,200
1999/05/06 2,630 2,660 2,600 2,660 1,791,000
1999/04/30 2,560 2,590 2,540 2,550 961,500
1999/04/28 2,600 2,635 2,570 2,570 771,100
1999/04/27 2,590 2,595 2,560 2,570 1,576,400
1999/04/26 2,620 2,620 2,565 2,570 947,600
1999/04/23 2,660 2,675 2,620 2,635 794,700
1999/04/22 2,705 2,705 2,635 2,660 881,000
1999/04/21 2,735 2,740 2,695 2,710 522,700
1999/04/20 2,685 2,750 2,675 2,750 866,000
1999/04/19 2,750 2,760 2,660 2,700 1,444,600
1999/04/16 2,690 2,745 2,685 2,740 2,180,700
1999/04/15 2,625 2,685 2,610 2,660 2,307,800
1999/04/14 2,560 2,625 2,540 2,625 1,744,800
1999/04/13 2,560 2,560 2,520 2,525 1,406,000
1999/04/12 2,560 2,560 2,515 2,520 645,100
1999/04/09 2,650 2,655 2,560 2,565 1,407,600
1999/04/08 2,600 2,650 2,585 2,645 1,185,700
1999/04/07 2,555 2,590 2,520 2,555 1,352,700
1999/04/06 2,520 2,640 2,490 2,640 1,459,100
1999/04/05 2,540 2,565 2,515 2,520 566,000
1999/04/02 2,625 2,630 2,530 2,540 642,000
1999/04/01 2,610 2,690 2,590 2,620 1,673,500
1999/03/31 2,615 2,615 2,550 2,550 811,500
1999/03/30 2,575 2,600 2,570 2,600 836,300
1999/03/29 2,535 2,560 2,510 2,530 622,100
1999/03/26 2,560 2,560 2,495 2,495 509,300
1999/03/25 2,515 2,545 2,500 2,510 1,229,100
1999/03/24 2,535 2,550 2,500 2,500 1,146,800
1999/03/23 2,650 2,650 2,515 2,530 931,300
1999/03/19 2,605 2,650 2,585 2,640 813,600
1999/03/18 2,650 2,650 2,580 2,580 1,164,700
1999/03/17 2,615 2,640 2,600 2,630 1,388,400
1999/03/16 2,565 2,600 2,555 2,600 1,589,400
1999/03/15 2,540 2,555 2,515 2,555 1,492,300
1999/03/12 2,520 2,545 2,510 2,540 1,662,000
1999/03/11 2,530 2,585 2,520 2,555 1,692,200
1999/03/10 2,590 2,600 2,570 2,590 1,316,300
1999/03/09 2,565 2,595 2,550 2,595 1,348,400
1999/03/08 2,605 2,640 2,570 2,570 1,391,800
1999/03/05 2,600 2,645 2,585 2,645 1,925,500
1999/03/04 2,530 2,620 2,515 2,565 2,977,700
1999/03/03 2,465 2,510 2,445 2,510 1,713,300
1999/03/02 2,465 2,470 2,425 2,450 1,371,700
1999/03/01 2,420 2,455 2,410 2,425 1,386,000
1999/02/26 2,405 2,410 2,395 2,395 1,115,800
1999/02/25 2,405 2,415 2,395 2,395 1,296,600
1999/02/24 2,400 2,415 2,390 2,400 1,333,100
1999/02/23 2,395 2,400 2,385 2,395 1,331,000
1999/02/22 2,385 2,400 2,385 2,395 1,036,200
1999/02/19 2,400 2,400 2,385 2,395 632,000
1999/02/18 2,400 2,400 2,370 2,395 894,000
1999/02/17 2,390 2,415 2,385 2,390 1,314,300
1999/02/16 2,380 2,420 2,375 2,390 1,036,500
1999/02/15 2,380 2,395 2,350 2,380 1,582,500
1999/02/12 2,440 2,445 2,380 2,400 1,720,700
1999/02/10 2,450 2,450 2,410 2,435 1,326,700
1999/02/09 2,470 2,470 2,450 2,450 709,600
1999/02/08 2,445 2,470 2,435 2,465 1,784,800
1999/02/05 2,435 2,445 2,420 2,445 1,345,600
1999/02/04 2,460 2,465 2,420 2,445 938,500
1999/02/03 2,470 2,470 2,435 2,445 1,169,600
1999/02/02 2,530 2,530 2,490 2,500 671,200
1999/02/01 2,550 2,550 2,515 2,530 720,600
1999/01/29 2,570 2,575 2,480 2,525 1,381,100
1999/01/28 2,520 2,560 2,520 2,550 1,010,900
1999/01/27 2,505 2,535 2,505 2,520 1,875,400
1999/01/26 2,500 2,520 2,495 2,510 1,693,600
1999/01/25 2,470 2,515 2,465 2,495 1,275,100
1999/01/22 2,505 2,545 2,470 2,470 1,991,100
1999/01/21 2,520 2,560 2,505 2,505 1,499,700
1999/01/20 2,630 2,630 2,575 2,600 921,600
1999/01/19 2,650 2,655 2,620 2,635 721,600
1999/01/18 2,625 2,650 2,590 2,645 683,400
1999/01/14 2,680 2,700 2,630 2,680 1,085,200
1999/01/13 2,700 2,700 2,660 2,680 826,700
1999/01/12 2,765 2,765 2,705 2,730 690,500
1999/01/11 2,770 2,770 2,725 2,750 270,300
1999/01/08 2,785 2,785 2,725 2,760 689,300
1999/01/07 2,765 2,800 2,740 2,790 1,491,900
1999/01/06 2,660 2,710 2,655 2,700 1,166,800
1999/01/05 2,750 2,750 2,660 2,675 1,176,600
1999/01/04 2,780 2,780 2,760 2,765 436,400

このページの先頭へ