9501 東京電力ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	181	187	175	183	62,351,900	183
2011-12-29	190	192	178	182	75,755,300	182
2011-12-28	200	200	176	186	140,446,200	186
2011-12-27	210	214	207	211	30,379,700	211
2011-12-26	218	220	211	213	34,812,000	213
2011-12-22	210	228	205	222	108,829,100	222
2011-12-21	236	237	205	211	117,842,100	211
2011-12-20	230	238	230	234	28,259,200	234
2011-12-19	226	235	225	230	27,465,200	230
2011-12-16	225	235	223	229	38,275,000	229
2011-12-15	233	233	221	226	39,935,200	226
2011-12-14	235	238	232	233	21,032,600	233
2011-12-13	233	243	223	235	81,014,500	235
2011-12-12	246	249	230	236	54,323,200	236
2011-12-09	243	254	241	247	60,683,300	247
2011-12-08	268	269	229	244	145,357,900	244
2011-12-07	276	278	272	275	17,814,800	275
2011-12-06	283	290	272	277	40,205,400	277
2011-12-05	283	286	280	282	12,866,000	282
2011-12-02	286	286	280	283	12,372,000	283
2011-12-01	287	289	283	284	13,782,200	284
2011-11-30	284	295	280	284	36,067,500	284
2011-11-29	283	286	279	280	17,707,300	280
2011-11-28	282	287	279	280	14,346,100	280
2011-11-25	270	292	269	282	37,992,800	282
2011-11-24	278	280	271	271	17,960,700	271
2011-11-22	273	285	264	281	36,066,400	281
2011-11-21	291	293	275	275	33,017,500	275
2011-11-18	290	299	288	292	24,125,700	292
2011-11-17	292	294	288	289	18,189,200	289
2011-11-16	302	304	293	294	23,858,000	294
2011-11-15	304	308	300	301	19,774,300	301
2011-11-14	297	311	295	304	50,249,900	304
2011-11-11	291	296	285	291	23,652,000	291
2011-11-10	291	296	287	290	24,624,400	290
2011-11-09	300	305	295	299	31,524,300	299
2011-11-08	317	322	293	294	64,502,700	294
2011-11-07	299	323	296	319	103,747,600	319
2011-11-04	310	313	297	300	54,529,900	300
2011-11-02	295	309	289	302	69,009,500	302
2011-11-01	286	310	281	310	73,165,700	310
2011-10-31	295	297	282	286	43,025,300	286
2011-10-28	312	316	288	298	69,187,000	298
2011-10-27	311	319	305	306	50,042,200	306
2011-10-26	327	328	301	320	98,156,900	320
2011-10-25	297	319	296	315	106,707,900	315
2011-10-24	264	290	263	284	98,016,300	284
2011-10-21	280	297	259	263	200,373,000	263
2011-10-20	215	292	213	292	192,607,700	292
2011-10-19	215	216	214	215	11,353,200	215
2011-10-18	216	218	213	216	19,664,600	216
2011-10-17	220	225	216	218	26,317,000	218
2011-10-14	218	220	215	219	23,758,000	219
2011-10-13	217	221	211	217	38,987,100	217
2011-10-12	225	226	212	215	56,548,100	215
2011-10-11	229	231	223	228	51,008,200	228
2011-10-07	225	232	214	220	76,053,300	220
2011-10-06	211	228	206	211	95,993,300	211
2011-10-05	228	229	200	203	100,503,900	203
2011-10-04	233	236	228	230	46,305,500	230
2011-10-03	245	254	233	239	64,484,500	239
2011-09-30	237	249	231	240	73,157,800	240
2011-09-29	252	253	221	233	142,949,700	233
2011-09-28	244	265	234	263	108,255,400	263
2011-09-27	260	268	214	243	150,748,100	243
2011-09-26	293	300	253	259	67,896,600	259
2011-09-22	305	310	296	299	55,198,200	299
2011-09-21	305	324	296	308	112,676,300	308
2011-09-20	328	332	305	308	73,146,700	308
2011-09-16	350	353	334	335	49,798,500	335
2011-09-15	361	374	351	356	36,076,800	356
2011-09-14	354	364	332	362	90,556,600	362
2011-09-13	376	384	355	356	38,163,200	356
2011-09-12	389	392	375	376	24,312,100	376
2011-09-09	395	398	392	394	13,632,900	394
2011-09-08	396	401	391	396	24,038,100	396
2011-09-07	385	395	382	390	26,399,500	390
2011-09-06	377	407	376	384	83,127,100	384
2011-09-05	384	385	378	379	16,886,800	379
2011-09-02	387	391	376	386	33,593,700	386
2011-09-01	390	393	383	387	24,771,900	387
2011-08-31	384	397	384	386	31,403,300	386
2011-08-30	394	402	385	389	34,210,000	389
2011-08-29	415	416	381	395	76,467,500	395
2011-08-26	373	400	352	400	119,012,000	400
2011-08-25	385	395	364	368	77,472,000	368
2011-08-24	419	420	376	386	99,675,900	386
2011-08-23	434	437	417	418	55,298,000	418
2011-08-22	428	439	423	427	62,658,200	427
2011-08-19	424	433	420	426	34,548,700	426
2011-08-18	427	443	427	430	43,385,700	430
2011-08-17	421	438	411	431	62,128,800	431
2011-08-16	442	443	421	425	36,957,800	425
2011-08-15	438	443	432	439	28,618,300	439
2011-08-12	456	458	428	434	68,313,200	434
2011-08-11	430	450	427	438	92,607,300	438
2011-08-10	412	449	405	449	133,535,200	449
2011-08-09	376	393	335	389	114,429,900	389
2011-08-08	411	423	387	389	71,292,000	389
2011-08-05	386	419	385	410	72,546,800	410
2011-08-04	436	446	410	410	64,423,800	410
2011-08-03	442	458	435	435	95,534,300	435
2011-08-02	431	452	425	450	87,005,600	450
2011-08-01	432	451	426	447	78,759,200	447
2011-07-29	458	462	421	425	85,075,300	425
2011-07-28	399	457	381	452	233,675,500	452
2011-07-27	485	490	426	431	169,924,900	431
2011-07-26	530	540	510	512	88,986,100	512
2011-07-25	553	556	495	535	171,168,600	535
2011-07-22	640	643	535	543	220,283,700	543
2011-07-21	519	597	518	590	276,714,500	590
2011-07-20	487	509	484	509	119,744,500	509
2011-07-19	470	483	467	479	68,225,100	479
2011-07-15	475	478	466	477	91,916,800	477
2011-07-14	466	468	455	465	99,849,300	465
2011-07-13	436	454	431	448	80,989,700	448
2011-07-12	458	476	423	439	204,139,600	439
2011-07-11	416	449	413	441	163,836,900	441
2011-07-08	408	420	405	411	85,845,800	411
2011-07-07	410	418	398	403	75,890,400	403
2011-07-06	400	423	398	417	111,193,800	417
2011-07-05	409	442	402	413	266,380,100	413
2011-07-04	330	394	326	393	203,501,100	393
2011-07-01	328	331	325	328	31,926,400	328
2011-06-30	330	332	323	326	44,176,300	326
2011-06-29	328	335	320	325	99,267,000	325
2011-06-28	317	326	308	316	106,736,900	316
2011-06-27	322	334	313	316	120,430,500	316
2011-06-24	289	322	278	308	187,089,800	308
2011-06-23	310	310	292	293	78,985,800	293
2011-06-22	307	314	303	306	74,656,700	306
2011-06-21	311	318	304	305	104,967,700	305
2011-06-20	290	327	285	314	204,065,700	314
2011-06-17	318	319	275	302	221,289,000	302
2011-06-16	313	344	306	320	222,697,900	320
2011-06-15	305	329	273	329	352,855,600	329
2011-06-14	208	249	206	249	271,966,000	249
2011-06-13	182	200	178	199	148,873,800	199
2011-06-10	205	205	183	190	187,090,400	190
2011-06-09	182	199	148	192	401,009,000	192
2011-06-08	209	210	194	200	130,178,700	200
2011-06-07	226	228	208	216	150,309,000	216
2011-06-06	274	274	206	207	218,703,300	207
2011-06-03	294	300	284	286	56,259,900	286
2011-06-02	293	314	282	305	118,137,700	305
2011-06-01	319	320	293	299	71,005,900	299
2011-05-31	318	326	311	317	54,516,700	317
2011-05-30	324	332	318	326	37,272,600	326
2011-05-27	317	326	314	321	40,334,000	321
2011-05-26	314	328	308	322	64,193,600	322
2011-05-25	335	338	311	315	53,390,300	315
2011-05-24	330	343	325	333	48,747,400	333
2011-05-23	343	359	330	334	78,106,400	334
2011-05-20	346	369	326	367	114,956,000	367
2011-05-19	382	384	356	358	63,486,400	358
2011-05-18	400	402	382	389	58,148,900	389
2011-05-17	404	411	355	380	103,905,700	380
2011-05-16	425	435	417	420	43,880,400	420
2011-05-13	456	478	438	453	98,380,900	453
2011-05-12	509	512	472	479	86,468,500	479
2011-05-11	510	525	497	525	105,478,900	525
2011-05-10	490	493	474	484	43,289,900	484
2011-05-09	471	483	465	469	49,283,700	469
2011-05-06	432	490	428	455	98,330,200	455
2011-05-02	435	437	425	426	22,590,700	426
2011-04-28	420	428	414	425	31,547,100	425
2011-04-27	424	430	407	412	35,586,800	412
2011-04-26	432	446	424	426	34,154,400	426
2011-04-25	399	450	397	438	88,280,300	438
2011-04-22	407	409	394	404	52,900,500	404
2011-04-21	437	440	421	423	36,510,700	423
2011-04-20	453	456	438	445	37,441,500	445
2011-04-19	452	457	428	447	63,788,000	447
2011-04-18	481	484	463	467	55,208,600	467
2011-04-15	508	508	456	469	106,461,400	469
2011-04-14	505	517	496	500	80,896,500	500
2011-04-13	515	524	485	502	171,862,100	502
2011-04-12	466	539	440	450	253,491,700	450
2011-04-11	460	500	445	500	218,043,900	500
2011-04-08	336	420	329	420	228,697,000	420
2011-04-07	345	355	327	340	151,948,900	340
2011-04-06	354	396	292	337	303,121,900	337
2011-04-05	418	419	362	362	209,937,100	362
2011-04-04	457	464	434	442	124,950,900	442
2011-04-01	495	506	399	449	203,605,600	449
2011-03-31	521	524	461	466	188,630,000	466
2011-03-30	496	528	466	466	160,156,700	466
2011-03-29	566	566	566	566	6,347,200	566
2011-03-28	747	762	696	696	120,226,700	696
2011-03-25	872	888	813	846	104,764,800	846
2011-03-24	990	1,012	860	902	117,950,700	902
2011-03-23	1,060	1,175	1,005	1,049	132,835,300	1,049
2011-03-22	1,098	1,098	1,060	1,098	52,775,000	1,098
2011-03-18	886	948	876	948	113,368,000	948
2011-03-17	741	860	715	798	181,489,400	798
2011-03-16	921	921	921	921	6,251,000	921
2011-03-15	1,221	1,221	1,221	1,221	2,125,400	1,221
2011-03-14	1,621	1,621	1,621	1,621	1,775,800	1,621
2011-03-11	2,149	2,150	2,112	2,121	7,070,500	2,121
2011-03-10	2,151	2,163	2,142	2,153	3,984,000	2,153
2011-03-09	2,135	2,152	2,133	2,143	3,468,900	2,143
2011-03-08	2,135	2,146	2,128	2,128	2,940,000	2,128
2011-03-07	2,125	2,132	2,110	2,128	3,468,200	2,128
2011-03-04	2,134	2,135	2,112	2,115	2,655,600	2,115
2011-03-03	2,107	2,124	2,104	2,112	2,547,100	2,112
2011-03-02	2,120	2,134	2,104	2,110	4,032,900	2,110
2011-03-01	2,124	2,153	2,120	2,130	4,146,800	2,130
2011-02-28	2,117	2,132	2,100	2,114	7,161,500	2,114
2011-02-25	2,117	2,137	2,105	2,133	5,555,800	2,133
2011-02-24	2,166	2,174	2,139	2,141	5,260,200	2,141
2011-02-23	2,156	2,197	2,155	2,176	8,882,300	2,176
2011-02-22	2,155	2,170	2,154	2,161	4,826,100	2,161
2011-02-21	2,164	2,168	2,152	2,160	3,200,700	2,160
2011-02-18	2,152	2,190	2,151	2,158	5,972,400	2,158
2011-02-17	2,117	2,164	2,112	2,155	6,738,300	2,155
2011-02-16	2,097	2,117	2,095	2,105	4,583,400	2,105
2011-02-15	2,092	2,095	2,088	2,094	2,251,100	2,094
2011-02-14	2,090	2,095	2,084	2,086	2,929,700	2,086
2011-02-10	2,079	2,099	2,078	2,083	4,567,000	2,083
2011-02-09	2,065	2,092	2,065	2,090	6,280,700	2,090
2011-02-08	2,064	2,068	2,055	2,055	3,729,600	2,055
2011-02-07	2,039	2,064	2,037	2,064	5,029,900	2,064
2011-02-04	2,036	2,047	2,035	2,035	3,102,200	2,035
2011-02-03	2,020	2,031	2,015	2,030	2,895,000	2,030
2011-02-02	2,015	2,028	2,011	2,013	4,148,500	2,013
2011-02-01	2,008	2,018	2,000	2,011	3,356,700	2,011
2011-01-31	1,997	2,018	1,995	1,995	4,182,200	1,995
2011-01-28	2,025	2,026	1,996	2,001	5,117,200	2,001
2011-01-27	2,024	2,037	2,016	2,020	4,302,100	2,020
2011-01-26	2,049	2,054	2,029	2,029	4,927,600	2,029
2011-01-25	2,015	2,044	2,013	2,037	6,206,200	2,037
2011-01-24	2,011	2,023	2,002	2,016	5,375,400	2,016
2011-01-21	1,983	2,036	1,981	2,004	15,640,000	2,004
2011-01-20	1,975	1,985	1,975	1,977	5,333,100	1,977
2011-01-19	1,983	1,992	1,972	1,972	4,943,100	1,972
2011-01-18	1,975	1,992	1,974	1,988	5,395,700	1,988
2011-01-17	1,976	1,978	1,971	1,972	4,218,900	1,972
2011-01-14	1,978	1,979	1,973	1,973	3,961,100	1,973
2011-01-13	1,977	1,980	1,973	1,977	4,561,300	1,977
2011-01-12	1,975	1,979	1,972	1,977	4,514,500	1,977
2011-01-11	1,981	1,982	1,972	1,975	4,202,600	1,975
2011-01-07	1,989	1,989	1,980	1,981	4,526,400	1,981
2011-01-06	1,986	1,991	1,982	1,988	3,540,200	1,988
2011-01-05	1,988	1,988	1,982	1,987	2,588,600	1,987
2011-01-04	1,994	1,995	1,983	1,986	3,662,600	1,986

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31