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
2000/12/29 2,870 2,925 2,830 2,835 1,960,700
2000/12/28 2,850 2,855 2,825 2,850 2,294,000
2000/12/27 2,800 2,850 2,790 2,845 1,638,200
2000/12/26 2,800 2,830 2,790 2,800 1,202,800
2000/12/25 2,815 2,850 2,790 2,850 2,656,600
2000/12/22 2,825 2,825 2,770 2,825 5,084,500
2000/12/21 2,710 2,820 2,705 2,800 5,680,700
2000/12/20 2,695 2,710 2,685 2,695 2,515,500
2000/12/19 2,690 2,710 2,670 2,695 2,497,300
2000/12/18 2,640 2,680 2,630 2,665 1,567,600
2000/12/15 2,610 2,640 2,605 2,630 804,300
2000/12/14 2,615 2,615 2,595 2,595 995,100
2000/12/13 2,635 2,640 2,610 2,635 915,500
2000/12/12 2,600 2,620 2,580 2,615 1,318,400
2000/12/11 2,515 2,580 2,515 2,560 1,636,600
2000/12/08 2,600 2,610 2,565 2,565 2,565,800
2000/12/07 2,520 2,550 2,510 2,520 919,800
2000/12/06 2,510 2,545 2,500 2,540 2,262,500
2000/12/05 2,630 2,630 2,585 2,590 1,113,200
2000/12/04 2,650 2,675 2,650 2,655 1,518,000
2000/12/01 2,620 2,675 2,615 2,640 1,712,900
2000/11/30 2,590 2,635 2,585 2,620 1,575,600
2000/11/29 2,595 2,615 2,580 2,600 1,070,400
2000/11/28 2,610 2,635 2,580 2,580 1,613,300
2000/11/27 2,645 2,655 2,595 2,610 1,263,300
2000/11/24 2,660 2,685 2,660 2,670 1,417,000
2000/11/22 2,655 2,690 2,580 2,620 1,810,600
2000/11/21 2,675 2,695 2,670 2,695 2,331,600
2000/11/20 2,655 2,675 2,655 2,675 983,500
2000/11/17 2,660 2,675 2,655 2,675 1,381,000
2000/11/16 2,620 2,675 2,620 2,665 879,800
2000/11/15 2,660 2,670 2,645 2,645 1,114,100
2000/11/14 2,660 2,700 2,645 2,695 2,299,800
2000/11/13 2,610 2,650 2,610 2,645 976,700
2000/11/10 2,635 2,655 2,620 2,645 2,462,700
2000/11/09 2,615 2,670 2,615 2,630 2,124,400
2000/11/08 2,615 2,650 2,615 2,640 2,006,800
2000/11/07 2,630 2,640 2,615 2,630 923,600
2000/11/06 2,620 2,640 2,615 2,640 1,217,700
2000/11/02 2,645 2,645 2,630 2,640 1,361,700
2000/11/01 2,630 2,650 2,600 2,650 1,391,600
2000/10/31 2,620 2,650 2,610 2,650 2,577,900
2000/10/30 2,595 2,615 2,580 2,600 1,120,500
2000/10/27 2,570 2,615 2,570 2,595 1,761,200
2000/10/26 2,500 2,575 2,500 2,570 1,248,700
2000/10/25 2,515 2,545 2,500 2,515 1,250,600
2000/10/24 2,550 2,580 2,535 2,555 780,000
2000/10/23 2,575 2,585 2,545 2,550 1,241,800
2000/10/20 2,590 2,600 2,565 2,600 1,058,200
2000/10/19 2,560 2,590 2,535 2,590 2,165,400
2000/10/18 2,525 2,555 2,515 2,545 1,664,500
2000/10/17 2,570 2,610 2,550 2,555 1,567,700
2000/10/16 2,550 2,560 2,530 2,540 993,900
2000/10/13 2,580 2,595 2,555 2,590 1,836,100
2000/10/12 2,620 2,635 2,595 2,620 2,342,100
2000/10/11 2,595 2,620 2,580 2,615 1,701,200
2000/10/10 2,570 2,600 2,570 2,595 1,460,200
2000/10/06 2,580 2,595 2,565 2,565 1,085,200
2000/10/05 2,560 2,590 2,550 2,590 1,342,700
2000/10/04 2,595 2,600 2,580 2,585 1,071,800
2000/10/03 2,585 2,595 2,580 2,595 1,208,700
2000/10/02 2,545 2,580 2,540 2,580 1,522,500
2000/09/29 2,500 2,545 2,490 2,545 1,882,100
2000/09/28 2,480 2,495 2,475 2,490 867,100
2000/09/27 2,475 2,490 2,470 2,470 1,334,500
2000/09/26 2,480 2,485 2,470 2,480 1,324,100
2000/09/25 2,485 2,490 2,470 2,490 1,453,400
2000/09/22 2,430 2,475 2,430 2,460 1,654,300
2000/09/21 2,450 2,470 2,430 2,435 1,909,600
2000/09/20 2,450 2,470 2,415 2,460 2,568,000
2000/09/19 2,420 2,450 2,410 2,445 1,669,200
2000/09/18 2,355 2,410 2,350 2,410 1,141,300
2000/09/14 2,390 2,395 2,365 2,380 1,850,000
2000/09/13 2,365 2,400 2,365 2,390 1,207,700
2000/09/12 2,350 2,380 2,345 2,355 895,500
2000/09/11 2,380 2,390 2,330 2,355 1,874,400
2000/09/08 2,375 2,385 2,365 2,385 1,274,500
2000/09/07 2,385 2,390 2,370 2,375 1,383,600
2000/09/06 2,390 2,395 2,375 2,375 1,050,100
2000/09/05 2,390 2,395 2,385 2,390 1,077,100
2000/09/04 2,400 2,410 2,385 2,390 1,469,100
2000/09/01 2,400 2,405 2,385 2,400 1,866,700
2000/08/31 2,400 2,420 2,385 2,385 2,017,900
2000/08/30 2,450 2,450 2,410 2,420 1,930,500
2000/08/29 2,455 2,470 2,450 2,450 865,500
2000/08/28 2,490 2,490 2,455 2,455 1,677,100
2000/08/25 2,480 2,490 2,465 2,485 1,192,500
2000/08/24 2,470 2,490 2,470 2,480 1,055,700
2000/08/23 2,495 2,500 2,475 2,495 807,000
2000/08/22 2,500 2,505 2,485 2,500 853,400
2000/08/21 2,490 2,500 2,465 2,485 1,449,600
2000/08/18 2,505 2,510 2,500 2,505 799,400
2000/08/17 2,540 2,545 2,505 2,510 913,000
2000/08/16 2,555 2,585 2,535 2,545 1,440,900
2000/08/15 2,600 2,610 2,560 2,595 1,266,200
2000/08/14 2,615 2,625 2,605 2,615 857,600
2000/08/11 2,625 2,630 2,615 2,620 1,425,300
2000/08/10 2,615 2,630 2,600 2,625 1,310,400
2000/08/09 2,620 2,620 2,595 2,610 960,300
2000/08/08 2,600 2,630 2,575 2,610 2,079,800
2000/08/07 2,560 2,585 2,550 2,585 1,785,700
2000/08/04 2,545 2,565 2,530 2,550 1,881,100
2000/08/03 2,560 2,565 2,550 2,565 766,700
2000/08/02 2,570 2,570 2,545 2,555 801,700
2000/08/01 2,565 2,580 2,540 2,570 1,660,400
2000/07/31 2,515 2,585 2,515 2,585 1,655,200
2000/07/28 2,550 2,555 2,535 2,550 965,700
2000/07/27 2,520 2,555 2,515 2,550 753,600
2000/07/26 2,550 2,560 2,520 2,555 1,040,900
2000/07/25 2,510 2,550 2,505 2,535 1,278,900
2000/07/24 2,540 2,545 2,510 2,530 1,307,800
2000/07/21 2,510 2,560 2,505 2,535 2,189,100
2000/07/19 2,485 2,505 2,480 2,495 691,100
2000/07/18 2,500 2,505 2,480 2,480 1,168,900
2000/07/17 2,500 2,510 2,495 2,495 774,200
2000/07/14 2,535 2,535 2,500 2,510 1,888,900
2000/07/13 2,510 2,510 2,490 2,495 1,408,900
2000/07/12 2,510 2,525 2,505 2,515 1,805,300
2000/07/11 2,510 2,515 2,500 2,510 1,628,300
2000/07/10 2,500 2,510 2,495 2,510 1,409,500
2000/07/07 2,540 2,545 2,505 2,525 1,252,000
2000/07/06 2,530 2,545 2,525 2,545 983,200
2000/07/05 2,565 2,570 2,530 2,555 1,400,500
2000/07/04 2,585 2,595 2,570 2,590 1,106,300
2000/07/03 2,545 2,565 2,535 2,550 1,814,500
2000/06/30 2,615 2,620 2,565 2,585 1,518,800
2000/06/29 2,600 2,630 2,585 2,605 1,352,200
2000/06/28 2,630 2,640 2,610 2,625 1,135,200
2000/06/27 2,670 2,675 2,650 2,660 853,400
2000/06/26 2,640 2,670 2,640 2,660 517,900
2000/06/23 2,720 2,720 2,660 2,680 859,900
2000/06/22 2,740 2,745 2,695 2,700 1,581,100
2000/06/21 2,690 2,720 2,670 2,715 1,263,900
2000/06/20 2,700 2,730 2,670 2,730 1,066,600
2000/06/19 2,700 2,765 2,695 2,730 2,928,300
2000/06/16 2,640 2,685 2,625 2,675 1,085,100
2000/06/15 2,610 2,625 2,585 2,585 500,900
2000/06/14 2,610 2,650 2,590 2,625 862,100
2000/06/13 2,585 2,665 2,585 2,660 958,800
2000/06/12 2,660 2,660 2,590 2,625 447,900
2000/06/09 2,580 2,660 2,570 2,660 2,155,000
2000/06/08 2,570 2,580 2,540 2,580 855,800
2000/06/07 2,495 2,575 2,485 2,575 1,294,000
2000/06/06 2,450 2,490 2,425 2,490 1,978,700
2000/06/05 2,510 2,550 2,460 2,500 1,952,000
2000/06/02 2,605 2,610 2,530 2,550 2,214,500
2000/06/01 2,690 2,725 2,615 2,635 1,077,000
2000/05/31 2,685 2,690 2,610 2,690 1,036,300
2000/05/30 2,710 2,720 2,655 2,655 732,800
2000/05/29 2,700 2,720 2,675 2,710 359,500
2000/05/26 2,690 2,740 2,670 2,700 1,123,700
2000/05/25 2,795 2,795 2,705 2,730 1,392,700
2000/05/24 2,790 2,815 2,770 2,800 2,636,800
2000/05/23 2,750 2,795 2,730 2,795 2,392,800
2000/05/22 2,750 2,775 2,725 2,735 2,077,900
2000/05/19 2,655 2,740 2,655 2,740 1,888,800
2000/05/18 2,555 2,655 2,555 2,655 1,710,600
2000/05/17 2,680 2,680 2,610 2,625 997,900
2000/05/16 2,660 2,720 2,630 2,680 1,104,900
2000/05/15 2,795 2,795 2,680 2,690 2,078,100
2000/05/12 2,780 2,780 2,715 2,765 2,145,900
2000/05/11 2,740 2,790 2,730 2,790 3,204,100
2000/05/10 2,725 2,790 2,700 2,700 2,936,700
2000/05/09 2,650 2,725 2,645 2,720 2,444,800
2000/05/08 2,580 2,650 2,580 2,650 1,542,800
2000/05/02 2,615 2,620 2,585 2,600 1,245,200
2000/05/01 2,550 2,615 2,540 2,600 1,645,100
2000/04/28 2,535 2,575 2,525 2,550 1,552,500
2000/04/27 2,525 2,580 2,520 2,530 2,155,600
2000/04/26 2,510 2,535 2,485 2,510 1,896,600
2000/04/25 2,435 2,480 2,425 2,480 899,500
2000/04/24 2,440 2,460 2,410 2,435 1,253,400
2000/04/21 2,410 2,430 2,360 2,360 1,172,000
2000/04/20 2,375 2,410 2,350 2,350 1,262,200
2000/04/19 2,405 2,415 2,340 2,385 1,499,300
2000/04/18 2,390 2,445 2,375 2,440 2,565,700
2000/04/17 2,290 2,460 2,290 2,430 2,884,500
2000/04/14 2,345 2,400 2,320 2,370 1,574,300
2000/04/13 2,330 2,350 2,290 2,350 1,335,000
2000/04/12 2,290 2,360 2,280 2,305 1,587,000
2000/04/11 2,275 2,285 2,255 2,280 1,702,500
2000/04/10 2,325 2,350 2,275 2,290 1,910,700
2000/04/07 2,395 2,400 2,360 2,365 1,421,400
2000/04/06 2,450 2,460 2,375 2,415 2,626,800
2000/04/05 2,395 2,475 2,380 2,420 2,235,200
2000/04/04 2,375 2,385 2,330 2,360 1,181,800
2000/04/03 2,260 2,320 2,255 2,295 1,313,500
2000/03/31 2,255 2,325 2,250 2,250 1,090,900
2000/03/30 2,280 2,285 2,230 2,245 1,623,400
2000/03/29 2,300 2,330 2,295 2,300 1,074,500
2000/03/28 2,310 2,320 2,290 2,295 691,700
2000/03/27 2,325 2,385 2,310 2,320 1,580,900
2000/03/24 2,305 2,395 2,300 2,320 1,554,400
2000/03/23 2,300 2,315 2,290 2,305 1,086,700
2000/03/22 2,300 2,320 2,290 2,320 1,459,300
2000/03/21 2,420 2,420 2,290 2,320 1,983,800
2000/03/17 2,395 2,400 2,355 2,380 1,820,500
2000/03/16 2,440 2,445 2,385 2,435 1,167,800
2000/03/15 2,490 2,490 2,440 2,465 1,295,800
2000/03/14 2,475 2,495 2,430 2,495 956,300
2000/03/13 2,465 2,510 2,440 2,465 2,058,000
2000/03/10 2,450 2,450 2,400 2,445 2,616,400
2000/03/09 2,400 2,400 2,365 2,385 747,400
2000/03/08 2,440 2,440 2,380 2,405 1,053,300
2000/03/07 2,400 2,450 2,375 2,450 1,042,800
2000/03/06 2,425 2,445 2,400 2,400 861,500
2000/03/03 2,375 2,410 2,375 2,385 1,411,300
2000/03/02 2,420 2,425 2,375 2,375 1,159,800
2000/03/01 2,425 2,445 2,390 2,425 1,055,000
2000/02/29 2,400 2,450 2,375 2,400 1,529,900
2000/02/28 2,475 2,500 2,425 2,440 812,900
2000/02/25 2,480 2,500 2,450 2,480 909,100
2000/02/24 2,460 2,510 2,450 2,480 1,831,500
2000/02/23 2,460 2,480 2,400 2,460 2,114,600
2000/02/22 2,390 2,430 2,350 2,350 1,386,700
2000/02/21 2,345 2,410 2,325 2,325 1,656,500
2000/02/18 2,310 2,330 2,265 2,285 1,975,600
2000/02/17 2,270 2,470 2,270 2,470 1,938,600
2000/02/16 2,270 2,290 2,250 2,265 1,684,900
2000/02/15 2,360 2,365 2,265 2,275 3,440,200
2000/02/14 2,350 2,400 2,340 2,360 1,237,300
2000/02/10 2,335 2,400 2,335 2,340 1,786,500
2000/02/09 2,400 2,400 2,325 2,335 2,253,000
2000/02/08 2,430 2,440 2,400 2,400 1,529,000
2000/02/07 2,480 2,495 2,430 2,450 1,478,200
2000/02/04 2,515 2,530 2,480 2,480 1,132,700
2000/02/03 2,530 2,600 2,505 2,505 1,239,400
2000/02/02 2,505 2,535 2,490 2,510 1,212,300
2000/02/01 2,515 2,550 2,465 2,530 2,134,200
2000/01/31 2,505 2,550 2,500 2,500 1,515,500
2000/01/28 2,520 2,540 2,500 2,500 2,031,500
2000/01/27 2,600 2,610 2,495 2,520 2,599,400
2000/01/26 2,660 2,680 2,610 2,620 1,454,700
2000/01/25 2,695 2,715 2,680 2,690 904,100
2000/01/24 2,695 2,775 2,695 2,735 967,400
2000/01/21 2,715 2,730 2,655 2,655 2,058,900
2000/01/20 2,770 2,785 2,690 2,725 1,815,400
2000/01/19 2,760 2,800 2,760 2,770 1,218,600
2000/01/18 2,850 2,850 2,715 2,740 1,698,800
2000/01/17 2,865 2,870 2,830 2,850 1,072,800
2000/01/14 2,940 2,955 2,870 2,880 1,398,700
2000/01/13 2,850 2,900 2,835 2,900 1,262,500
2000/01/12 2,940 2,960 2,855 2,860 1,453,000
2000/01/11 2,920 2,960 2,900 2,940 1,933,300
2000/01/07 2,860 2,900 2,840 2,840 1,113,700
2000/01/06 2,885 2,895 2,830 2,855 1,621,300
2000/01/05 2,900 2,930 2,835 2,900 2,991,200
2000/01/04 2,900 3,000 2,820 3,000 1,690,900

このページの先頭へ