9501 東京電力ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	515.9	526	510.1	524.8	44,148,600	524.80
2023-06-08	500	522	499.3	510	48,551,500	510
2023-06-07	496	505.8	489.4	493.3	35,301,600	493.30
2023-06-06	504	505	493.2	495.7	29,709,200	495.70
2023-06-05	525	532.9	502.1	503	50,070,100	503
2023-06-02	502	523	497	522	58,563,100	522
2023-06-01	483	501	479	500	30,136,100	500
2023-05-31	487	491	479	481	28,232,900	481
2023-05-30	481	487	478	487	13,062,100	487
2023-05-29	477	480	474	480	14,262,300	480
2023-05-26	482	485	477	477	19,031,700	477
2023-05-25	486	494	479	486	18,880,000	486
2023-05-24	478	500	477	491	42,155,400	491
2023-05-23	477	479	472	475	19,141,300	475
2023-05-22	476	480	472	477	17,303,400	477
2023-05-19	481	484	472	475	26,876,300	475
2023-05-18	502	504	480	481	39,014,500	481
2023-05-17	521	528	503	505	40,635,700	505
2023-05-16	511	530	501	522	59,033,600	522
2023-05-15	504	514	498	510	22,438,100	510
2023-05-12	487	504	484	499	25,367,600	499
2023-05-11	491	494	484	486	13,313,000	486
2023-05-10	497	498	490	492	11,458,800	492
2023-05-09	490	496	487	496	12,776,300	496
2023-05-08	486	499	485	489	18,300,400	489
2023-05-02	492	494	486	486	16,652,300	486
2023-05-01	487	503	484	494	27,854,600	494
2023-04-28	485	489	478	487	15,878,700	487
2023-04-27	478	480	471	480	13,289,500	480
2023-04-26	489	490	475	479	19,827,000	479
2023-04-25	502	505	490	490	17,791,200	490
2023-04-24	505	509	500	500	13,333,000	500
2023-04-21	490	509	486	505	30,513,300	505
2023-04-20	489	492	488	489	7,861,900	489
2023-04-19	492	493	488	491	10,188,800	491
2023-04-18	489	496	489	494	12,030,700	494
2023-04-17	497	497	487	489	15,345,900	489
2023-04-14	490	498	487	497	14,851,100	497
2023-04-13	498	499	487	489	12,597,600	489
2023-04-12	499	501	491	496	12,409,700	496
2023-04-11	491	498	491	497	12,236,500	497
2023-04-10	491	501	486	490	16,274,900	490
2023-04-07	497	498	485	486	12,337,700	486
2023-04-06	485	506	485	496	31,171,800	496
2023-04-05	488	493	481	485	13,307,000	485
2023-04-04	485	497	484	489	22,955,300	489
2023-04-03	475	483	472	482	14,594,200	482
2023-03-31	478	486	472	473	20,065,500	473
2023-03-30	458	478	457	477	23,185,700	477
2023-03-29	450	459	449	459	15,880,400	459
2023-03-28	450	452	441	448	15,074,300	448
2023-03-27	455	456	445	447	11,048,500	447
2023-03-24	447	455	445	453	11,558,400	453
2023-03-23	444	450	440	449	10,769,100	449
2023-03-22	449	452	441	448	17,283,300	448
2023-03-20	457	458	442	443	20,104,400	443
2023-03-17	460	466	458	458	14,123,500	458
2023-03-16	447	462	444	461	16,607,600	461
2023-03-15	453	459	450	458	12,088,600	458
2023-03-14	452	453	441	448	18,810,700	448
2023-03-13	463	464	454	457	10,887,600	457
2023-03-10	462	471	462	468	12,647,600	468
2023-03-09	467	475	464	468	15,899,500	468
2023-03-08	460	466	460	466	9,696,200	466
2023-03-07	461	466	459	464	11,441,200	464
2023-03-06	455	462	455	458	11,715,000	458
2023-03-03	451	454	445	454	13,879,200	454
2023-03-02	452	454	445	446	12,159,300	446
2023-03-01	450	455	445	454	16,353,000	454
2023-02-28	451	456	451	452	12,469,600	452
2023-02-27	459	459	450	456	13,206,500	456
2023-02-24	469	471	461	464	11,823,900	464
2023-02-22	480	481	466	471	17,965,300	471
2023-02-21	480	480	472	479	12,815,600	479
2023-02-20	471	480	469	480	13,117,100	480
2023-02-17	461	474	461	470	18,530,700	470
2023-02-16	460	464	459	463	12,144,900	463
2023-02-15	460	463	458	461	9,894,000	461
2023-02-14	462	463	459	462	11,148,300	462
2023-02-13	460	465	457	458	12,028,800	458
2023-02-10	457	460	453	457	9,071,200	457
2023-02-09	460	462	456	456	8,508,200	456
2023-02-08	464	466	460	463	11,090,400	463
2023-02-07	463	466	457	459	13,771,100	459
2023-02-06	447	459	447	455	15,490,900	455
2023-02-03	450	453	440	447	28,961,800	447
2023-02-02	467	474	455	459	34,054,200	459
2023-02-01	482	486	475	478	23,189,400	478
2023-01-31	470	487	470	485	34,496,900	485
2023-01-30	472	473	463	467	17,102,100	467
2023-01-27	470	480	467	473	21,561,700	473
2023-01-26	469	471	463	470	16,398,200	470
2023-01-25	452	470	450	466	28,107,000	466
2023-01-24	452	454	440	452	28,279,000	452
2023-01-23	456	456	442	445	21,648,800	445
2023-01-20	438	453	437	452	20,165,700	452
2023-01-19	441	444	436	438	15,331,900	438
2023-01-18	438	447	437	446	20,451,300	446
2023-01-17	433	438	430	433	13,988,800	433
2023-01-16	429	440	426	432	14,424,100	432
2023-01-13	417	435	416	432	23,592,400	432
2023-01-12	433	433	422	425	22,846,000	425
2023-01-11	438	447	435	435	18,846,200	435
2023-01-10	454	454	436	436	32,296,100	436
2023-01-06	457	459	448	455	18,756,200	455
2023-01-05	459	466	457	460	13,841,400	460
2023-01-04	479	482	459	459	26,327,800	459

分割・併合履歴： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株