9501 東京電力ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1749452449351043,192,500510
2022-08-1649249448249211,971,400492
2022-08-1549850048549018,628,200490
2022-08-1250650649649919,027,200499
2022-08-1049450648850022,525,400500
2022-08-0949050048748917,688,500489
2022-08-0847449547349322,730,700493
2022-08-0546847846547223,010,400472
2022-08-0449549547447627,047,800476
2022-08-0350150748549335,288,600493
2022-08-0250752050450824,801,400508
2022-08-0151952050151026,003,200510
2022-07-2951452550752324,093,900523
2022-07-2850052848951955,186,300519
2022-07-2750750949649827,763,400498
2022-07-2651952449550332,884,800503
2022-07-2551953351151231,715,600512
2022-07-2256656651951949,131,400519
2022-07-2156757756556619,317,100566
2022-07-2058158257257617,255,900576
2022-07-1957858756757526,286,100575
2022-07-1561661758358955,140,600589
2022-07-1463563757659197,838,000591
2022-07-1360964960164058,827,200640
2022-07-1262063560460837,098,500608
2022-07-1164064161461946,903,000619
2022-07-0861663660561947,921,800619
2022-07-0761963160661041,926,400610
2022-07-0663563659161278,861,400612
2022-07-0565566463565384,516,200653
2022-07-04588659587654136,248,300654
2022-07-0157259056657959,769,200579
2022-06-3058859055356771,479,800567
2022-06-2954958454657994,752,000579
2022-06-2851455050955072,389,300550
2022-06-2748351847751344,943,600513
2022-06-2447847846947714,194,700477
2022-06-234674784674739,932,100473
2022-06-2247547846247115,719,900471
2022-06-2145747045646713,876,300467
2022-06-2047347445245724,084,900457
2022-06-1747847946747526,881,600475
2022-06-1649649848448519,281,900485
2022-06-1550351449049228,786,300492
2022-06-1450350549649819,162,100498
2022-06-1350251550250917,878,400509
2022-06-1052452450150838,457,400508
2022-06-0953053652352332,305,700523
2022-06-0850352949952855,827,400528
2022-06-0749650248650222,370,400502
2022-06-0650751649249237,813,700492
2022-06-0349250748850733,373,300507
2022-06-0249151948249457,666,200494
2022-06-0147749047449025,109,700490
2022-05-3148349147848124,474,400481
2022-05-3049849947648632,449,700486
2022-05-2750550749050026,495,200500
2022-05-2650851349450225,510,300502
2022-05-2549952449750846,494,100508
2022-05-2450450449350117,587,500501
2022-05-2349450149250115,148,300501
2022-05-2050650748949322,612,100493
2022-05-1949750749250621,099,600506
2022-05-1849150848250627,084,500506
2022-05-1750150548348722,115,700487
2022-05-1650950949650017,255,700500
2022-05-1350051048550527,641,600505
2022-05-1251151750650725,062,600507
2022-05-1150551449550535,582,800505
2022-05-1052353151251937,877,700519
2022-05-0952854251852565,491,700525
2022-05-06464532463530116,279,800530
2022-05-0246046344545628,508,400456
2022-04-2844444943744820,374,100448
2022-04-2746646844444841,403,000448
2022-04-2644946144345424,379,800454
2022-04-2545546544845027,277,600450
2022-04-2246347145346438,292,500464
2022-04-2148949646646847,252,200468
2022-04-2049049747548957,953,500489
2022-04-1947949746648769,692,600487
2022-04-1848248646547255,450,100472
2022-04-1547148746248397,571,000483
2022-04-14440480438477105,137,000477
2022-04-1343844041843560,816,000435
2022-04-12446475417427150,510,100427
2022-04-11398448398444125,652,800444
2022-04-0837938437338212,848,700382
2022-04-0737437636737613,246,100376
2022-04-0638539037838014,743,600380
2022-04-0539239538638816,002,300388
2022-04-0440740738839619,745,700396
2022-04-0140340438840121,805,900401
2022-03-3140642140240335,376,000403
2022-03-3039841338941139,571,000411
2022-03-2939139537939421,006,400394
2022-03-2838639238239017,932,600390
2022-03-2538138437838114,231,000381
2022-03-2438538637738015,495,900380
2022-03-2338939036938828,024,800388
2022-03-2238439738138744,268,800387
2022-03-1837137736737432,877,900374
2022-03-1735836935436728,293,900367
2022-03-1634236234036227,110,100362
2022-03-1532433532433415,134,700334
2022-03-1433133231932520,763,700325
2022-03-1133033532432516,775,900325
2022-03-1033733932833021,869,500330
2022-03-0935335333233228,386,300332
2022-03-0837037235535718,641,200357
2022-03-0738038537237722,429,200377
2022-03-0439640136637435,991,800374
2022-03-0339040038338828,467,800388
2022-03-0239039738338524,461,400385
2022-03-0137038936938831,641,600388
2022-02-2835736635736217,302,500362
2022-02-2535636635335415,117,800354
2022-02-2436336935536019,900,500360
2022-02-2236236736236612,493,400366
2022-02-213713723653679,247,100367
2022-02-1836037535937124,588,900371
2022-02-1736336535636413,782,400364
2022-02-1635636535536314,219,900363
2022-02-1536636635335516,801,100355
2022-02-1436636735736615,139,800366
2022-02-1036136936036518,940,500365
2022-02-0936336335236013,813,200360
2022-02-0835536335436017,144,100360
2022-02-0734836034735718,945,100357
2022-02-0435436034435426,389,300354
2022-02-0333635533635535,700,500355
2022-02-0232733932333526,655,000335
2022-02-0130833030733040,528,800330
2022-01-3131531730030631,146,300306
2022-01-2830732330732332,900,400323
2022-01-2730831030330914,689,200309
2022-01-2630530830330711,408,100307
2022-01-2530030429730419,033,700304
2022-01-2429730329630116,074,000301
2022-01-2129029728829715,789,300297
2022-01-2028729428729118,916,800291
2022-01-1929129228528521,433,500285
2022-01-1829429529229412,035,500294
2022-01-172952972932948,095,500294
2022-01-1429629629229414,139,200294
2022-01-132992992952957,200,000295
2022-01-1229629929529710,700,500297
2022-01-1129429829229812,858,600298
2022-01-0729729829229414,237,500294
2022-01-0629930129629711,047,300297
2022-01-0530230629629814,648,300298
2022-01-0430130229829910,243,200299

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