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
2002/12/30 2,220 2,255 2,220 2,255 906,200
2002/12/27 2,210 2,270 2,205 2,245 3,725,000
2002/12/26 2,180 2,205 2,175 2,195 2,283,800
2002/12/25 2,150 2,175 2,135 2,170 2,795,000
2002/12/24 2,105 2,155 2,105 2,145 3,458,900
2002/12/20 2,100 2,115 2,090 2,105 3,172,800
2002/12/19 2,065 2,100 2,055 2,100 2,876,200
2002/12/18 2,090 2,115 2,055 2,060 4,428,500
2002/12/17 2,070 2,100 2,060 2,100 3,219,800
2002/12/16 2,060 2,080 2,060 2,080 3,141,600
2002/12/13 2,075 2,080 2,060 2,065 3,933,800
2002/12/12 2,070 2,075 2,060 2,070 1,781,400
2002/12/11 2,090 2,100 2,060 2,070 2,562,200
2002/12/10 2,035 2,080 2,035 2,080 3,469,800
2002/12/09 2,035 2,040 2,025 2,030 3,215,600
2002/12/06 2,010 2,030 2,005 2,015 3,609,500
2002/12/05 2,010 2,025 2,010 2,010 2,960,900
2002/12/04 2,020 2,025 2,010 2,015 2,525,900
2002/12/03 2,050 2,055 2,020 2,025 2,673,000
2002/12/02 2,080 2,085 2,050 2,050 1,851,200
2002/11/29 2,070 2,085 2,065 2,080 2,558,200
2002/11/28 2,065 2,090 2,060 2,075 2,171,800
2002/11/27 2,050 2,090 2,050 2,055 2,676,100
2002/11/26 2,070 2,070 2,025 2,040 2,746,500
2002/11/25 2,040 2,080 2,030 2,070 2,372,900
2002/11/22 2,035 2,055 2,020 2,025 3,361,000
2002/11/21 2,020 2,055 2,015 2,030 4,558,300
2002/11/20 2,010 2,035 2,005 2,020 4,335,500
2002/11/19 2,085 2,110 2,005 2,040 4,066,400
2002/11/18 2,105 2,135 2,105 2,125 1,585,800
2002/11/15 2,165 2,175 2,120 2,145 1,833,200
2002/11/14 2,170 2,200 2,160 2,170 983,800
2002/11/13 2,200 2,200 2,175 2,180 1,384,200
2002/11/12 2,180 2,210 2,180 2,205 1,982,100
2002/11/11 2,215 2,215 2,165 2,180 2,793,600
2002/11/08 2,215 2,230 2,205 2,210 1,578,400
2002/11/07 2,235 2,235 2,210 2,210 2,224,900
2002/11/06 2,255 2,280 2,240 2,250 1,188,200
2002/11/05 2,255 2,260 2,230 2,250 2,001,200
2002/11/01 2,275 2,285 2,250 2,265 1,207,200
2002/10/31 2,280 2,280 2,250 2,265 1,310,200
2002/10/30 2,240 2,290 2,240 2,270 1,490,900
2002/10/29 2,245 2,255 2,230 2,235 1,379,800
2002/10/28 2,245 2,265 2,235 2,265 1,714,100
2002/10/25 2,300 2,315 2,275 2,295 1,855,000
2002/10/24 2,300 2,325 2,290 2,320 1,612,500
2002/10/23 2,270 2,315 2,270 2,310 1,627,500
2002/10/22 2,300 2,305 2,275 2,290 1,794,200
2002/10/21 2,295 2,335 2,290 2,295 1,934,900
2002/10/18 2,290 2,310 2,275 2,280 1,960,800
2002/10/17 2,280 2,300 2,270 2,300 1,257,100
2002/10/16 2,275 2,290 2,245 2,265 2,014,400
2002/10/15 2,245 2,290 2,230 2,270 1,869,300
2002/10/11 2,240 2,250 2,205 2,245 1,269,700
2002/10/10 2,210 2,240 2,205 2,240 1,425,100
2002/10/09 2,235 2,245 2,220 2,230 1,517,700
2002/10/08 2,240 2,270 2,235 2,250 1,370,600
2002/10/07 2,260 2,280 2,235 2,235 1,122,500
2002/10/04 2,295 2,295 2,260 2,290 2,014,000
2002/10/03 2,285 2,320 2,275 2,285 3,949,500
2002/10/02 2,235 2,275 2,225 2,225 2,650,100
2002/10/01 2,210 2,240 2,205 2,210 2,371,600
2002/09/30 2,200 2,230 2,175 2,200 1,992,200
2002/09/27 2,255 2,260 2,155 2,220 3,767,500
2002/09/26 2,240 2,265 2,235 2,260 2,437,300
2002/09/25 2,280 2,290 2,235 2,250 2,971,300
2002/09/24 2,320 2,340 2,315 2,330 3,248,900
2002/09/20 2,350 2,380 2,330 2,330 3,022,400
2002/09/19 2,385 2,400 2,335 2,345 4,048,000
2002/09/18 2,370 2,390 2,345 2,385 2,912,300
2002/09/17 2,350 2,375 2,350 2,360 2,853,900
2002/09/13 2,350 2,365 2,340 2,350 5,057,000
2002/09/12 2,385 2,385 2,360 2,360 2,630,200
2002/09/11 2,395 2,405 2,385 2,385 2,474,900
2002/09/10 2,390 2,410 2,390 2,395 1,777,000
2002/09/09 2,390 2,400 2,385 2,385 2,008,500
2002/09/06 2,380 2,405 2,380 2,390 2,002,300
2002/09/05 2,395 2,400 2,380 2,380 2,430,000
2002/09/04 2,390 2,410 2,380 2,395 4,593,700
2002/09/03 2,360 2,380 2,350 2,360 7,603,900
2002/09/02 2,415 2,420 2,370 2,395 6,345,900
2002/08/30 2,430 2,465 2,420 2,445 4,661,300
2002/08/29 2,525 2,535 2,500 2,500 2,026,700
2002/08/28 2,525 2,535 2,510 2,515 1,244,500
2002/08/27 2,530 2,545 2,515 2,520 1,286,200
2002/08/26 2,515 2,570 2,515 2,535 1,980,300
2002/08/23 2,550 2,555 2,505 2,515 2,198,100
2002/08/22 2,535 2,565 2,510 2,550 1,978,400
2002/08/21 2,550 2,565 2,520 2,540 2,044,900
2002/08/20 2,585 2,600 2,580 2,580 2,087,400
2002/08/19 2,615 2,635 2,605 2,625 1,767,500
2002/08/16 2,615 2,630 2,595 2,600 1,598,200
2002/08/15 2,600 2,640 2,590 2,635 2,552,400
2002/08/14 2,575 2,610 2,575 2,610 2,250,800
2002/08/13 2,565 2,585 2,560 2,580 1,105,900
2002/08/12 2,570 2,590 2,555 2,565 2,278,600
2002/08/09 2,555 2,565 2,540 2,555 1,442,300
2002/08/08 2,540 2,560 2,530 2,550 780,700
2002/08/07 2,560 2,560 2,540 2,540 1,361,300
2002/08/06 2,560 2,570 2,545 2,565 2,290,800
2002/08/05 2,530 2,560 2,520 2,555 2,692,300
2002/08/02 2,515 2,525 2,505 2,515 1,556,200
2002/08/01 2,465 2,510 2,450 2,490 1,716,300
2002/07/31 2,420 2,470 2,415 2,435 1,440,300
2002/07/30 2,465 2,470 2,410 2,420 3,026,700
2002/07/29 2,490 2,490 2,470 2,470 2,166,100
2002/07/26 2,500 2,520 2,490 2,490 3,596,300
2002/07/25 2,510 2,515 2,495 2,495 1,747,600
2002/07/24 2,520 2,535 2,500 2,500 1,926,200
2002/07/23 2,520 2,520 2,490 2,500 1,897,000
2002/07/22 2,515 2,545 2,500 2,520 2,739,500
2002/07/19 2,520 2,530 2,485 2,505 1,957,200
2002/07/18 2,490 2,525 2,485 2,525 1,847,100
2002/07/17 2,455 2,490 2,440 2,470 2,088,400
2002/07/16 2,470 2,490 2,455 2,455 1,529,200
2002/07/15 2,475 2,480 2,455 2,455 1,462,700
2002/07/12 2,500 2,505 2,455 2,455 1,312,300
2002/07/11 2,500 2,515 2,480 2,500 1,668,400
2002/07/10 2,530 2,530 2,515 2,515 1,135,800
2002/07/09 2,505 2,535 2,490 2,535 1,913,700
2002/07/08 2,530 2,535 2,490 2,505 1,444,800
2002/07/05 2,530 2,540 2,505 2,525 1,088,000
2002/07/04 2,530 2,545 2,520 2,540 1,940,900
2002/07/03 2,515 2,555 2,515 2,530 1,724,000
2002/07/02 2,480 2,520 2,475 2,515 1,850,600
2002/07/01 2,475 2,485 2,465 2,485 1,587,800
2002/06/28 2,465 2,485 2,455 2,465 1,305,900
2002/06/27 2,465 2,485 2,440 2,445 2,362,000
2002/06/26 2,450 2,450 2,430 2,445 1,323,500
2002/06/25 2,440 2,465 2,430 2,445 1,270,100
2002/06/24 2,435 2,470 2,430 2,440 2,254,800
2002/06/21 2,415 2,450 2,405 2,415 2,294,000
2002/06/20 2,405 2,425 2,395 2,410 2,215,600
2002/06/19 2,400 2,405 2,370 2,400 4,026,200
2002/06/18 2,430 2,430 2,395 2,420 2,395,100
2002/06/17 2,470 2,470 2,430 2,430 2,591,800
2002/06/14 2,510 2,515 2,485 2,490 4,980,500
2002/06/13 2,550 2,550 2,515 2,515 1,816,600
2002/06/12 2,510 2,570 2,500 2,570 1,325,900
2002/06/11 2,500 2,535 2,500 2,525 1,033,800
2002/06/10 2,535 2,535 2,500 2,500 1,616,400
2002/06/07 2,480 2,510 2,465 2,510 1,578,300
2002/06/06 2,510 2,515 2,480 2,485 2,941,600
2002/06/05 2,560 2,560 2,505 2,505 2,669,300
2002/06/04 2,615 2,615 2,585 2,590 1,090,600
2002/06/03 2,605 2,620 2,595 2,595 1,035,600
2002/05/31 2,620 2,645 2,600 2,600 2,593,700
2002/05/30 2,630 2,635 2,600 2,600 1,086,500
2002/05/29 2,610 2,650 2,610 2,635 1,391,500
2002/05/28 2,620 2,630 2,595 2,620 1,030,800
2002/05/27 2,645 2,650 2,605 2,605 1,474,300
2002/05/24 2,650 2,665 2,620 2,625 1,596,700
2002/05/23 2,640 2,675 2,630 2,645 2,223,700
2002/05/22 2,570 2,635 2,565 2,630 2,253,500
2002/05/21 2,570 2,585 2,550 2,565 1,201,300
2002/05/20 2,575 2,620 2,565 2,590 2,743,200
2002/05/17 2,570 2,580 2,550 2,550 1,520,600
2002/05/16 2,560 2,570 2,555 2,570 1,878,800
2002/05/15 2,580 2,580 2,560 2,560 2,250,000
2002/05/14 2,585 2,590 2,565 2,565 1,934,400
2002/05/13 2,570 2,600 2,570 2,590 3,069,500
2002/05/10 2,560 2,575 2,550 2,550 3,370,100
2002/05/09 2,535 2,565 2,515 2,550 5,674,100
2002/05/08 2,500 2,560 2,490 2,555 9,928,100
2002/05/07 2,345 2,440 2,335 2,400 6,160,900
2002/05/02 2,310 2,345 2,305 2,330 1,936,600
2002/05/01 2,345 2,350 2,300 2,310 3,548,700
2002/04/30 2,355 2,370 2,340 2,340 1,950,800
2002/04/26 2,375 2,385 2,340 2,345 2,500,300
2002/04/25 2,390 2,395 2,375 2,375 1,252,000
2002/04/24 2,390 2,400 2,380 2,390 2,416,700
2002/04/23 2,405 2,410 2,390 2,395 1,855,600
2002/04/22 2,425 2,450 2,405 2,420 1,817,500
2002/04/19 2,400 2,425 2,390 2,415 2,343,900
2002/04/18 2,400 2,415 2,385 2,400 2,739,300
2002/04/17 2,405 2,410 2,400 2,400 1,945,100
2002/04/16 2,425 2,430 2,400 2,410 1,723,100
2002/04/15 2,430 2,435 2,405 2,435 1,380,200
2002/04/12 2,450 2,465 2,415 2,440 1,558,100
2002/04/11 2,470 2,470 2,440 2,440 2,072,400
2002/04/10 2,410 2,460 2,410 2,450 1,718,900
2002/04/09 2,420 2,425 2,400 2,400 1,406,700
2002/04/08 2,440 2,445 2,410 2,420 1,856,100
2002/04/05 2,430 2,450 2,430 2,440 1,544,400
2002/04/04 2,450 2,465 2,430 2,430 2,279,900
2002/04/03 2,450 2,480 2,440 2,465 1,668,600
2002/04/02 2,440 2,450 2,430 2,450 2,025,000
2002/04/01 2,460 2,470 2,450 2,450 1,537,700
2002/03/29 2,510 2,515 2,480 2,480 1,507,700
2002/03/28 2,510 2,520 2,505 2,510 1,222,300
2002/03/27 2,515 2,525 2,500 2,500 1,914,600
2002/03/26 2,530 2,540 2,505 2,520 1,756,200
2002/03/25 2,555 2,575 2,550 2,575 2,534,400
2002/03/22 2,545 2,565 2,540 2,545 2,633,600
2002/03/20 2,555 2,555 2,540 2,540 3,402,500
2002/03/19 2,560 2,570 2,545 2,555 4,107,900
2002/03/18 2,555 2,575 2,545 2,555 3,122,300
2002/03/15 2,555 2,555 2,535 2,545 3,326,200
2002/03/14 2,560 2,570 2,550 2,560 2,840,700
2002/03/13 2,545 2,575 2,540 2,555 3,234,300
2002/03/12 2,565 2,580 2,530 2,540 3,963,100
2002/03/11 2,565 2,575 2,540 2,540 3,049,500
2002/03/08 2,540 2,560 2,540 2,550 5,449,600
2002/03/07 2,565 2,570 2,545 2,560 3,546,900
2002/03/06 2,560 2,575 2,555 2,565 2,217,900
2002/03/05 2,570 2,580 2,545 2,555 3,183,500
2002/03/04 2,620 2,625 2,560 2,575 3,518,900
2002/03/01 2,560 2,615 2,550 2,610 2,815,000
2002/02/28 2,550 2,570 2,530 2,530 2,340,300
2002/02/27 2,535 2,555 2,525 2,535 1,979,700
2002/02/26 2,530 2,535 2,515 2,525 2,009,900
2002/02/25 2,535 2,565 2,530 2,540 1,200,100
2002/02/22 2,535 2,550 2,520 2,530 1,995,400
2002/02/21 2,550 2,565 2,530 2,550 2,338,200
2002/02/20 2,515 2,545 2,515 2,520 1,502,900
2002/02/19 2,545 2,545 2,505 2,515 2,330,300
2002/02/18 2,570 2,570 2,535 2,545 1,802,100
2002/02/15 2,570 2,585 2,550 2,570 1,391,100
2002/02/14 2,580 2,625 2,580 2,600 2,046,500
2002/02/13 2,575 2,600 2,570 2,580 1,745,800
2002/02/12 2,540 2,585 2,535 2,560 1,662,400
2002/02/08 2,510 2,530 2,505 2,520 2,846,400
2002/02/07 2,510 2,515 2,505 2,510 1,827,500
2002/02/06 2,525 2,535 2,500 2,525 2,576,700
2002/02/05 2,580 2,590 2,525 2,540 2,452,100
2002/02/04 2,625 2,630 2,590 2,600 1,222,100
2002/02/01 2,640 2,645 2,580 2,585 1,959,000
2002/01/31 2,600 2,640 2,600 2,635 1,345,300
2002/01/30 2,595 2,620 2,590 2,600 1,184,000
2002/01/29 2,615 2,615 2,585 2,590 1,077,600
2002/01/28 2,610 2,650 2,600 2,625 1,695,500
2002/01/25 2,640 2,660 2,615 2,650 1,094,000
2002/01/24 2,635 2,640 2,595 2,630 1,567,000
2002/01/23 2,655 2,685 2,630 2,630 1,421,600
2002/01/22 2,710 2,715 2,645 2,670 1,554,400
2002/01/21 2,695 2,725 2,685 2,710 1,542,600
2002/01/18 2,670 2,700 2,650 2,700 1,540,900
2002/01/17 2,680 2,685 2,645 2,670 1,628,000
2002/01/16 2,590 2,660 2,590 2,630 1,992,800
2002/01/15 2,550 2,580 2,545 2,575 2,284,000
2002/01/11 2,560 2,580 2,540 2,555 2,516,700
2002/01/10 2,610 2,615 2,550 2,585 2,886,600
2002/01/09 2,630 2,645 2,615 2,630 1,895,400
2002/01/08 2,685 2,690 2,630 2,640 1,763,900
2002/01/07 2,740 2,740 2,665 2,690 1,849,600
2002/01/04 2,750 2,770 2,745 2,770 710,600

このページの先頭へ