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