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