9501 東京電力ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 690 | 705 | 690 | 699 | 10,905,700 | 699 |
| 2015-12-29 | 687 | 697 | 675 | 692 | 11,573,700 | 692 |
| 2015-12-28 | 663 | 694 | 663 | 692 | 19,857,500 | 692 |
| 2015-12-25 | 714 | 717 | 671 | 673 | 29,177,400 | 673 |
| 2015-12-24 | 734 | 743 | 718 | 722 | 11,208,700 | 722 |
| 2015-12-22 | 732 | 733 | 720 | 733 | 13,257,100 | 733 |
| 2015-12-21 | 733 | 734 | 716 | 732 | 13,298,300 | 732 |
| 2015-12-18 | 749 | 762 | 736 | 737 | 17,190,100 | 737 |
| 2015-12-17 | 739 | 759 | 735 | 756 | 19,547,000 | 756 |
| 2015-12-16 | 737 | 739 | 729 | 732 | 7,798,100 | 732 |
| 2015-12-15 | 737 | 744 | 728 | 731 | 10,734,600 | 731 |
| 2015-12-14 | 743 | 744 | 718 | 738 | 21,787,100 | 738 |
| 2015-12-11 | 750 | 756 | 750 | 753 | 9,322,700 | 753 |
| 2015-12-10 | 750 | 765 | 748 | 756 | 12,120,100 | 756 |
| 2015-12-09 | 756 | 763 | 751 | 753 | 9,635,700 | 753 |
| 2015-12-08 | 763 | 764 | 754 | 755 | 8,942,000 | 755 |
| 2015-12-07 | 770 | 770 | 763 | 764 | 6,780,200 | 764 |
| 2015-12-04 | 759 | 764 | 757 | 764 | 11,699,300 | 764 |
| 2015-12-03 | 775 | 778 | 766 | 766 | 10,070,600 | 766 |
| 2015-12-02 | 772 | 780 | 769 | 775 | 8,493,600 | 775 |
| 2015-12-01 | 752 | 773 | 752 | 773 | 13,828,800 | 773 |
| 2015-11-30 | 768 | 772 | 752 | 754 | 13,679,700 | 754 |
| 2015-11-27 | 785 | 785 | 766 | 768 | 12,065,000 | 768 |
| 2015-11-26 | 786 | 796 | 782 | 783 | 13,088,400 | 783 |
| 2015-11-25 | 766 | 802 | 763 | 792 | 39,747,600 | 792 |
| 2015-11-24 | 778 | 780 | 770 | 770 | 10,116,500 | 770 |
| 2015-11-20 | 783 | 785 | 777 | 781 | 7,848,500 | 781 |
| 2015-11-19 | 788 | 789 | 780 | 782 | 8,313,100 | 782 |
| 2015-11-18 | 785 | 790 | 781 | 783 | 9,229,400 | 783 |
| 2015-11-17 | 786 | 790 | 783 | 785 | 9,411,800 | 785 |
| 2015-11-16 | 775 | 787 | 774 | 779 | 10,470,900 | 779 |
| 2015-11-13 | 795 | 799 | 790 | 790 | 9,295,600 | 790 |
| 2015-11-12 | 799 | 805 | 797 | 800 | 9,918,800 | 800 |
| 2015-11-11 | 798 | 802 | 794 | 799 | 12,958,500 | 799 |
| 2015-11-10 | 803 | 806 | 797 | 801 | 11,135,100 | 801 |
| 2015-11-09 | 811 | 816 | 803 | 808 | 13,828,000 | 808 |
| 2015-11-06 | 796 | 811 | 795 | 809 | 14,526,200 | 809 |
| 2015-11-05 | 799 | 800 | 781 | 793 | 24,558,700 | 793 |
| 2015-11-04 | 814 | 818 | 801 | 801 | 16,769,600 | 801 |
| 2015-11-02 | 820 | 823 | 806 | 810 | 19,379,500 | 810 |
| 2015-10-30 | 837 | 841 | 816 | 829 | 27,655,700 | 829 |
| 2015-10-29 | 837 | 839 | 826 | 828 | 12,803,300 | 828 |
| 2015-10-28 | 841 | 843 | 834 | 836 | 11,316,100 | 836 |
| 2015-10-27 | 838 | 847 | 834 | 840 | 12,814,300 | 840 |
| 2015-10-26 | 841 | 845 | 836 | 838 | 12,808,800 | 838 |
| 2015-10-23 | 850 | 851 | 835 | 836 | 19,338,300 | 836 |
| 2015-10-22 | 839 | 848 | 835 | 839 | 15,369,100 | 839 |
| 2015-10-21 | 833 | 843 | 823 | 843 | 24,196,700 | 843 |
| 2015-10-20 | 875 | 876 | 828 | 832 | 52,227,700 | 832 |
| 2015-10-19 | 847 | 876 | 842 | 871 | 67,922,800 | 871 |
| 2015-10-16 | 841 | 848 | 838 | 842 | 23,308,100 | 842 |
| 2015-10-15 | 821 | 837 | 815 | 837 | 23,685,100 | 837 |
| 2015-10-14 | 837 | 840 | 823 | 825 | 22,005,900 | 825 |
| 2015-10-13 | 839 | 847 | 835 | 842 | 19,739,000 | 842 |
| 2015-10-09 | 837 | 842 | 825 | 839 | 28,222,000 | 839 |
| 2015-10-08 | 848 | 855 | 832 | 832 | 38,436,000 | 832 |
| 2015-10-07 | 827 | 843 | 824 | 841 | 38,802,100 | 841 |
| 2015-10-06 | 828 | 833 | 821 | 825 | 24,037,700 | 825 |
| 2015-10-05 | 818 | 825 | 815 | 823 | 21,352,500 | 823 |
| 2015-10-02 | 816 | 827 | 807 | 812 | 32,520,700 | 812 |
| 2015-10-01 | 800 | 820 | 786 | 817 | 42,377,200 | 817 |
| 2015-09-30 | 805 | 807 | 766 | 797 | 51,258,800 | 797 |
| 2015-09-29 | 808 | 813 | 784 | 795 | 38,294,400 | 795 |
| 2015-09-28 | 826 | 833 | 809 | 818 | 35,561,200 | 818 |
| 2015-09-25 | 795 | 819 | 791 | 819 | 41,905,500 | 819 |
| 2015-09-24 | 790 | 806 | 787 | 791 | 26,557,100 | 791 |
| 2015-09-18 | 813 | 815 | 801 | 804 | 29,703,500 | 804 |
| 2015-09-17 | 800 | 821 | 793 | 818 | 38,485,000 | 818 |
| 2015-09-16 | 823 | 824 | 790 | 799 | 54,266,700 | 799 |
| 2015-09-15 | 826 | 828 | 804 | 818 | 48,258,400 | 818 |
| 2015-09-14 | 836 | 844 | 812 | 820 | 56,722,400 | 820 |
| 2015-09-11 | 816 | 846 | 815 | 831 | 86,092,700 | 831 |
| 2015-09-10 | 784 | 829 | 777 | 827 | 108,242,600 | 827 |
| 2015-09-09 | 790 | 795 | 774 | 795 | 62,447,200 | 795 |
| 2015-09-08 | 780 | 781 | 751 | 751 | 35,728,200 | 751 |
| 2015-09-07 | 769 | 791 | 753 | 775 | 57,846,400 | 775 |
| 2015-09-04 | 790 | 795 | 761 | 780 | 52,516,100 | 780 |
| 2015-09-03 | 802 | 815 | 777 | 780 | 55,497,300 | 780 |
| 2015-09-02 | 761 | 808 | 760 | 788 | 77,598,400 | 788 |
| 2015-09-01 | 818 | 820 | 781 | 781 | 71,681,700 | 781 |
| 2015-08-31 | 839 | 850 | 828 | 830 | 49,568,200 | 830 |
| 2015-08-28 | 846 | 853 | 828 | 842 | 55,943,300 | 842 |
| 2015-08-27 | 851 | 864 | 818 | 831 | 79,211,700 | 831 |
| 2015-08-26 | 816 | 840 | 794 | 838 | 84,494,900 | 838 |
| 2015-08-25 | 746 | 841 | 711 | 771 | 181,670,300 | 771 |
| 2015-08-24 | 827 | 832 | 763 | 775 | 113,489,700 | 775 |
| 2015-08-21 | 852 | 865 | 837 | 842 | 66,702,500 | 842 |
| 2015-08-20 | 893 | 898 | 871 | 873 | 53,871,900 | 873 |
| 2015-08-19 | 886 | 908 | 882 | 888 | 84,984,200 | 888 |
| 2015-08-18 | 910 | 912 | 886 | 891 | 87,524,600 | 891 |
| 2015-08-17 | 895 | 904 | 886 | 900 | 70,282,400 | 900 |
| 2015-08-14 | 889 | 915 | 870 | 883 | 146,274,500 | 883 |
| 2015-08-13 | 854 | 898 | 852 | 893 | 128,151,700 | 893 |
| 2015-08-12 | 835 | 855 | 829 | 853 | 83,306,000 | 853 |
| 2015-08-11 | 836 | 849 | 813 | 834 | 133,041,400 | 834 |
| 2015-08-10 | 860 | 861 | 803 | 830 | 200,430,000 | 830 |
| 2015-08-07 | 878 | 889 | 855 | 885 | 144,844,800 | 885 |
| 2015-08-06 | 906 | 922 | 867 | 872 | 181,383,300 | 872 |
| 2015-08-05 | 927 | 930 | 893 | 898 | 172,077,500 | 898 |
| 2015-08-04 | 875 | 922 | 856 | 918 | 202,584,900 | 918 |
| 2015-08-03 | 879 | 939 | 867 | 874 | 292,343,000 | 874 |
| 2015-07-31 | 839 | 890 | 836 | 890 | 163,758,900 | 890 |
| 2015-07-30 | 817 | 848 | 807 | 838 | 168,789,300 | 838 |
| 2015-07-29 | 806 | 814 | 791 | 798 | 78,144,800 | 798 |
| 2015-07-28 | 753 | 806 | 748 | 801 | 104,006,800 | 801 |
| 2015-07-27 | 781 | 784 | 760 | 765 | 44,424,800 | 765 |
| 2015-07-24 | 791 | 797 | 779 | 786 | 51,193,100 | 786 |
| 2015-07-23 | 796 | 807 | 774 | 785 | 92,328,900 | 785 |
| 2015-07-22 | 761 | 798 | 759 | 787 | 167,153,000 | 787 |
| 2015-07-21 | 747 | 774 | 743 | 768 | 107,087,900 | 768 |
| 2015-07-17 | 740 | 744 | 732 | 740 | 60,553,300 | 740 |
| 2015-07-16 | 719 | 745 | 714 | 743 | 81,392,400 | 743 |
| 2015-07-15 | 724 | 725 | 710 | 716 | 59,518,700 | 716 |
| 2015-07-14 | 713 | 737 | 709 | 715 | 108,193,600 | 715 |
| 2015-07-13 | 690 | 705 | 684 | 701 | 49,504,800 | 701 |
| 2015-07-10 | 697 | 699 | 680 | 682 | 42,979,700 | 682 |
| 2015-07-09 | 667 | 701 | 653 | 700 | 77,111,300 | 700 |
| 2015-07-08 | 705 | 708 | 674 | 679 | 58,110,200 | 679 |
| 2015-07-07 | 660 | 704 | 658 | 700 | 58,512,200 | 700 |
| 2015-07-06 | 659 | 665 | 649 | 655 | 24,079,700 | 655 |
| 2015-07-03 | 661 | 668 | 657 | 667 | 24,107,500 | 667 |
| 2015-07-02 | 669 | 670 | 661 | 662 | 16,646,700 | 662 |
| 2015-07-01 | 670 | 673 | 659 | 662 | 24,809,400 | 662 |
| 2015-06-30 | 668 | 671 | 664 | 667 | 29,559,200 | 667 |
| 2015-06-29 | 660 | 674 | 658 | 664 | 49,575,700 | 664 |
| 2015-06-26 | 700 | 701 | 681 | 683 | 34,552,600 | 683 |
| 2015-06-25 | 695 | 709 | 694 | 698 | 91,920,700 | 698 |
| 2015-06-24 | 692 | 704 | 686 | 696 | 56,815,300 | 696 |
| 2015-06-23 | 680 | 702 | 675 | 696 | 82,671,500 | 696 |
| 2015-06-22 | 670 | 678 | 662 | 676 | 50,286,500 | 676 |
| 2015-06-19 | 681 | 685 | 666 | 670 | 70,684,200 | 670 |
| 2015-06-18 | 669 | 685 | 668 | 678 | 70,689,200 | 678 |
| 2015-06-17 | 693 | 697 | 666 | 668 | 94,246,700 | 668 |
| 2015-06-16 | 658 | 691 | 657 | 688 | 92,093,400 | 688 |
| 2015-06-15 | 660 | 670 | 654 | 660 | 58,351,500 | 660 |
| 2015-06-12 | 680 | 680 | 668 | 670 | 54,886,200 | 670 |
| 2015-06-11 | 683 | 691 | 674 | 678 | 81,321,600 | 678 |
| 2015-06-10 | 673 | 684 | 669 | 676 | 112,352,200 | 676 |
| 2015-06-09 | 678 | 693 | 668 | 668 | 114,924,100 | 668 |
| 2015-06-08 | 718 | 720 | 685 | 693 | 119,672,600 | 693 |
| 2015-06-05 | 695 | 715 | 683 | 713 | 209,051,600 | 713 |
| 2015-06-04 | 755 | 760 | 707 | 710 | 197,819,600 | 710 |
| 2015-06-03 | 734 | 754 | 725 | 746 | 185,802,900 | 746 |
| 2015-06-02 | 748 | 772 | 718 | 743 | 336,347,500 | 743 |
| 2015-06-01 | 698 | 747 | 697 | 736 | 160,792,300 | 736 |
| 2015-05-29 | 714 | 714 | 692 | 709 | 131,461,300 | 709 |
| 2015-05-28 | 676 | 730 | 676 | 707 | 298,318,600 | 707 |
| 2015-05-27 | 635 | 670 | 635 | 666 | 192,443,100 | 666 |
| 2015-05-26 | 620 | 645 | 610 | 645 | 150,241,700 | 645 |
| 2015-05-25 | 600 | 627 | 598 | 624 | 147,399,800 | 624 |
| 2015-05-22 | 594 | 598 | 572 | 585 | 83,354,300 | 585 |
| 2015-05-21 | 554 | 630 | 550 | 586 | 288,587,600 | 586 |
| 2015-05-20 | 523 | 549 | 522 | 549 | 40,002,400 | 549 |
| 2015-05-19 | 520 | 527 | 517 | 519 | 15,625,900 | 519 |
| 2015-05-18 | 512 | 520 | 511 | 520 | 11,011,600 | 520 |
| 2015-05-15 | 519 | 522 | 511 | 514 | 10,068,300 | 514 |
| 2015-05-14 | 526 | 528 | 513 | 517 | 16,102,100 | 517 |
| 2015-05-13 | 518 | 528 | 516 | 526 | 32,457,700 | 526 |
| 2015-05-12 | 514 | 519 | 508 | 518 | 15,773,300 | 518 |
| 2015-05-11 | 515 | 521 | 507 | 512 | 27,463,900 | 512 |
| 2015-05-08 | 503 | 514 | 499 | 512 | 45,962,000 | 512 |
| 2015-05-07 | 485 | 506 | 484 | 504 | 46,874,800 | 504 |
| 2015-05-01 | 491 | 491 | 479 | 485 | 11,014,900 | 485 |
| 2015-04-30 | 488 | 491 | 485 | 490 | 12,146,900 | 490 |
| 2015-04-28 | 490 | 494 | 484 | 489 | 13,770,300 | 489 |
| 2015-04-27 | 492 | 495 | 489 | 489 | 13,186,800 | 489 |
| 2015-04-24 | 484 | 491 | 482 | 488 | 17,639,100 | 488 |
| 2015-04-23 | 485 | 486 | 483 | 485 | 8,292,600 | 485 |
| 2015-04-22 | 485 | 488 | 481 | 484 | 18,859,200 | 484 |
| 2015-04-21 | 475 | 485 | 474 | 483 | 19,955,700 | 483 |
| 2015-04-20 | 477 | 480 | 473 | 475 | 7,822,500 | 475 |
| 2015-04-17 | 483 | 483 | 477 | 478 | 10,307,400 | 478 |
| 2015-04-16 | 479 | 484 | 474 | 483 | 16,306,100 | 483 |
| 2015-04-15 | 459 | 483 | 459 | 479 | 29,516,100 | 479 |
| 2015-04-14 | 456 | 464 | 456 | 464 | 9,762,400 | 464 |
| 2015-04-13 | 466 | 467 | 457 | 458 | 10,151,400 | 458 |
| 2015-04-10 | 480 | 480 | 465 | 466 | 22,050,300 | 466 |
| 2015-04-09 | 466 | 483 | 462 | 481 | 32,596,500 | 481 |
| 2015-04-08 | 460 | 465 | 457 | 465 | 10,660,600 | 465 |
| 2015-04-07 | 459 | 464 | 455 | 458 | 9,781,500 | 458 |
| 2015-04-06 | 453 | 459 | 451 | 457 | 6,453,700 | 457 |
| 2015-04-03 | 457 | 458 | 452 | 455 | 6,139,100 | 455 |
| 2015-04-02 | 452 | 460 | 452 | 457 | 9,488,500 | 457 |
| 2015-04-01 | 455 | 458 | 452 | 453 | 9,728,700 | 453 |
| 2015-03-31 | 460 | 463 | 455 | 455 | 11,139,700 | 455 |
| 2015-03-30 | 450 | 461 | 450 | 458 | 12,555,500 | 458 |
| 2015-03-27 | 451 | 458 | 450 | 453 | 11,100,600 | 453 |
| 2015-03-26 | 456 | 457 | 450 | 453 | 8,157,700 | 453 |
| 2015-03-25 | 461 | 465 | 453 | 458 | 10,730,300 | 458 |
| 2015-03-24 | 455 | 462 | 451 | 461 | 11,257,300 | 461 |
| 2015-03-23 | 460 | 462 | 455 | 456 | 12,065,200 | 456 |
| 2015-03-20 | 455 | 466 | 450 | 461 | 20,454,500 | 461 |
| 2015-03-19 | 444 | 453 | 442 | 452 | 13,638,700 | 452 |
| 2015-03-18 | 450 | 451 | 445 | 447 | 11,049,200 | 447 |
| 2015-03-17 | 454 | 456 | 448 | 450 | 14,451,500 | 450 |
| 2015-03-16 | 462 | 463 | 453 | 454 | 13,040,200 | 454 |
| 2015-03-13 | 470 | 471 | 461 | 462 | 13,535,700 | 462 |
| 2015-03-12 | 465 | 468 | 462 | 464 | 9,492,500 | 464 |
| 2015-03-11 | 459 | 467 | 458 | 464 | 7,531,800 | 464 |
| 2015-03-10 | 464 | 466 | 461 | 463 | 7,423,600 | 463 |
| 2015-03-09 | 467 | 468 | 461 | 464 | 8,839,700 | 464 |
| 2015-03-06 | 469 | 473 | 468 | 471 | 8,069,600 | 471 |
| 2015-03-05 | 465 | 473 | 464 | 469 | 11,415,400 | 469 |
| 2015-03-04 | 464 | 467 | 458 | 466 | 10,525,500 | 466 |
| 2015-03-03 | 467 | 469 | 457 | 464 | 14,787,400 | 464 |
| 2015-03-02 | 468 | 470 | 466 | 468 | 6,608,900 | 468 |
| 2015-02-27 | 473 | 475 | 468 | 469 | 11,488,800 | 469 |
| 2015-02-26 | 475 | 476 | 471 | 474 | 12,796,200 | 474 |
| 2015-02-25 | 477 | 479 | 476 | 477 | 7,837,600 | 477 |
| 2015-02-24 | 478 | 480 | 476 | 480 | 5,639,000 | 480 |
| 2015-02-23 | 480 | 481 | 474 | 476 | 7,654,800 | 476 |
| 2015-02-20 | 481 | 482 | 478 | 479 | 6,597,200 | 479 |
| 2015-02-19 | 474 | 482 | 474 | 479 | 12,098,700 | 479 |
| 2015-02-18 | 480 | 481 | 473 | 475 | 16,367,800 | 475 |
| 2015-02-17 | 480 | 481 | 477 | 481 | 8,933,300 | 481 |
| 2015-02-16 | 483 | 485 | 479 | 481 | 8,501,600 | 481 |
| 2015-02-13 | 486 | 487 | 481 | 482 | 12,668,800 | 482 |
| 2015-02-12 | 486 | 488 | 482 | 486 | 17,470,500 | 486 |
| 2015-02-10 | 478 | 483 | 475 | 482 | 14,351,800 | 482 |
| 2015-02-09 | 472 | 475 | 470 | 475 | 10,234,900 | 475 |
| 2015-02-06 | 473 | 475 | 469 | 471 | 10,519,000 | 471 |
| 2015-02-05 | 477 | 479 | 469 | 470 | 17,598,500 | 470 |
| 2015-02-04 | 479 | 482 | 473 | 476 | 12,694,400 | 476 |
| 2015-02-03 | 486 | 487 | 475 | 475 | 18,560,400 | 475 |
| 2015-02-02 | 489 | 493 | 480 | 482 | 40,353,100 | 482 |
| 2015-01-30 | 502 | 513 | 498 | 502 | 60,011,300 | 502 |
| 2015-01-29 | 499 | 508 | 492 | 494 | 28,264,900 | 494 |
| 2015-01-28 | 491 | 508 | 486 | 505 | 55,317,100 | 505 |
| 2015-01-27 | 477 | 498 | 476 | 495 | 50,308,100 | 495 |
| 2015-01-26 | 471 | 475 | 467 | 473 | 9,249,100 | 473 |
| 2015-01-23 | 480 | 481 | 473 | 476 | 8,942,700 | 476 |
| 2015-01-22 | 478 | 483 | 473 | 475 | 14,211,600 | 475 |
| 2015-01-21 | 481 | 483 | 470 | 475 | 16,041,500 | 475 |
| 2015-01-20 | 471 | 480 | 471 | 478 | 13,574,900 | 478 |
| 2015-01-19 | 472 | 475 | 467 | 470 | 11,444,800 | 470 |
| 2015-01-16 | 474 | 479 | 460 | 472 | 29,619,800 | 472 |
| 2015-01-15 | 474 | 484 | 470 | 480 | 19,285,700 | 480 |
| 2015-01-14 | 480 | 485 | 473 | 474 | 20,032,400 | 474 |
| 2015-01-13 | 485 | 485 | 468 | 484 | 31,741,000 | 484 |
| 2015-01-09 | 496 | 498 | 485 | 489 | 23,524,200 | 489 |
| 2015-01-08 | 495 | 501 | 481 | 492 | 42,181,000 | 492 |
| 2015-01-07 | 507 | 513 | 486 | 488 | 63,192,700 | 488 |
| 2015-01-06 | 498 | 518 | 498 | 501 | 70,630,400 | 501 |
| 2015-01-05 | 499 | 510 | 494 | 505 | 46,978,000 | 505 |
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