9501 東京電力ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3047447947147214,087,700472
2016-12-2949149347448019,555,400480
2016-12-2849549949249510,250,900495
2016-12-2749550249349713,133,600497
2016-12-2649850649049218,341,000492
2016-12-2250950949450017,603,700500
2016-12-2151752150751021,338,500510
2016-12-2053253451351627,718,000516
2016-12-1953954452953619,451,300536
2016-12-1653754352753739,104,900537
2016-12-1553755251852755,395,600527
2016-12-1453255852653998,878,000539
2016-12-1351253950853358,780,300533
2016-12-1252453650451349,933,500513
2016-12-09551566512521134,585,300521
2016-12-08473537472537110,148,400537
2016-12-0743345743045740,141,400457
2016-12-0642042941642817,975,400428
2016-12-054194204144178,440,400417
2016-12-0242342641842010,476,700420
2016-12-014284294234249,122,800424
2016-11-3043243542542515,519,100425
2016-11-294314334274298,805,400429
2016-11-2842343242143114,535,300431
2016-11-2542042841942712,297,600427
2016-11-244224244184227,913,800422
2016-11-2242342441642117,772,000421
2016-11-2142943642742718,060,300427
2016-11-1842842942242413,163,700424
2016-11-1741642541542516,376,500425
2016-11-1640841540541513,596,300415
2016-11-1540741240440613,273,300406
2016-11-144054084034057,864,100405
2016-11-1140941040140310,076,000403
2016-11-1040941040340712,046,700407
2016-11-0940841238539126,335,400391
2016-11-084134144064077,846,200407
2016-11-0741741940841010,998,100410
2016-11-0442042441341515,034,600415
2016-11-0242043041842530,091,300425
2016-11-0140543040542425,846,200424
2016-10-314094124054088,572,400408
2016-10-284154174124138,818,000413
2016-10-274114134094118,041,900411
2016-10-2640741240441011,001,100410
2016-10-254054094054068,822,300406
2016-10-244084104014037,825,000403
2016-10-2140841040540611,318,200406
2016-10-2039940539840313,015,700403
2016-10-1939139839139523,133,700395
2016-10-1739439538238560,971,700385
2016-10-1340941740540916,604,900409
2016-10-1241542040941116,740,000411
2016-10-114164254144198,171,200419
2016-10-0741541841241610,543,400416
2016-10-0641642041141618,928,900416
2016-10-0543043139441464,635,500414
2016-10-0442643242442810,284,800428
2016-10-0343644042542712,048,100427
2016-09-3044344543443520,015,400435
2016-09-2943947043745356,922,100453
2016-09-2843844043343611,583,900436
2016-09-2742743842443819,025,900438
2016-09-2642943742543117,352,400431
2016-09-2342943042242713,179,000427
2016-09-2142443141543022,415,200430
2016-09-2041142341141915,589,300419
2016-09-1640341540141420,016,100414
2016-09-1540440639840415,752,100404
2016-09-1440641040240419,892,800404
2016-09-1342542541341417,767,500414
2016-09-1242342841842120,018,400421
2016-09-0942643442443120,131,600431
2016-09-0843843942542727,410,500427
2016-09-0743544443243739,322,900437
2016-09-0643243542243430,813,100434
2016-09-0542845242843167,592,900431
2016-09-0241843341143152,402,000431
2016-09-0143043841742269,687,000422
2016-08-3140642438841797,108,900417
2016-08-3036337535737414,989,200374
2016-08-293643693633666,490,100366
2016-08-2637037036236310,047,000363
2016-08-2538038236737013,112,900370
2016-08-2437739237337827,361,200378
2016-08-2335637535537226,751,900372
2016-08-223533543493537,198,800353
2016-08-1934935134534810,923,300348
2016-08-1835735734434517,278,500345
2016-08-1735036234936012,577,700360
2016-08-1635035934834811,277,700348
2016-08-153573593503507,186,200350
2016-08-1235036334935912,947,300359
2016-08-1035335334334612,910,900346
2016-08-0936036234835214,663,500352
2016-08-0836436535435813,473,900358
2016-08-053613623583607,159,400360
2016-08-0436336535736112,220,500361
2016-08-0336836835435816,801,800358
2016-08-0238138437537513,210,900375
2016-08-0139539638338718,396,600387
2016-07-2940941039540418,862,500404
2016-07-284194204114127,057,400412
2016-07-274164224154198,941,600419
2016-07-264294294154179,732,000417
2016-07-254234344214299,739,500429
2016-07-224194244174217,633,800421
2016-07-214224254164216,477,900421
2016-07-204204224134219,675,900421
2016-07-1944144342442710,656,800427
2016-07-1543444443144011,171,300440
2016-07-144394394304307,193,000430
2016-07-1343243742643512,246,800435
2016-07-1241743041642211,238,000422
2016-07-114134154054118,266,500411
2016-07-084094104024038,561,300403
2016-07-074154164064096,954,200409
2016-07-064174194064129,716,000412
2016-07-054264304214258,318,700425
2016-07-044304304204268,847,500426
2016-07-0143543842642811,071,300428
2016-06-3042843542143214,933,100432
2016-06-2942742941541910,899,400419
2016-06-2840742240141515,267,900415
2016-06-2739541939541513,962,500415
2016-06-2443543738739522,120,300395
2016-06-234274314254309,030,000430
2016-06-2244344442342515,701,500425
2016-06-214394444334429,068,500442
2016-06-2043545143544215,733,800442
2016-06-1743343642943318,918,200433
2016-06-1643944342742913,012,700429
2016-06-1543844342943820,503,300438
2016-06-1444244844044214,003,600442
2016-06-1345445544244212,648,100442
2016-06-1047147246246712,616,500467
2016-06-0947748046947212,896,300472
2016-06-0847547746847315,192,900473
2016-06-0748748847948010,332,700480
2016-06-0647548647248518,270,400485
2016-06-0349449847948314,995,000483
2016-06-0250950949349518,713,800495
2016-06-0151851850850917,227,200509
2016-05-3151752351452113,940,800521
2016-05-3050651450451210,549,900512
2016-05-2751251350650913,115,200509
2016-05-2652052251051111,696,000511
2016-05-255205225145157,830,000515
2016-05-245235235125139,730,400513
2016-05-2353453552052213,523,800522
2016-05-205305355265329,861,700532
2016-05-1953353552452612,529,100526
2016-05-1852553552253114,294,400531
2016-05-175185325175318,875,900531
2016-05-1652652850751713,566,300517
2016-05-1353554152752712,837,900527
2016-05-1252953552553511,559,500535
2016-05-1153754653353713,905,700537
2016-05-1052853852353815,798,900538
2016-05-0955055052152620,552,800526
2016-05-0655956153754317,344,700543
2016-05-0257358055856420,172,700564
2016-04-2860461658759018,732,000590
2016-04-2760961460160312,854,700603
2016-04-2661261859960614,969,900606
2016-04-2561061460261012,855,100610
2016-04-2260560960160913,004,700609
2016-04-2161861860861010,877,400610
2016-04-2061461960660813,543,900608
2016-04-1960160960060515,674,100605
2016-04-1860360759059218,835,800592
2016-04-1561262460962015,615,300620
2016-04-1461062460462123,100,600621
2016-04-1359860359360112,307,900601
2016-04-1258059457858911,599,000589
2016-04-1158158357057710,427,200577
2016-04-0857259256258316,724,700583
2016-04-0759960257758213,934,600582
2016-04-0659060657460223,816,800602
2016-04-0560560659359514,210,100595
2016-04-0459361859361114,666,100611
2016-04-0161862259359519,391,900595
2016-03-3159962458961924,713,800619
2016-03-3060760859259210,514,500592
2016-03-2959861059860711,233,300607
2016-03-2858659958659910,237,400599
2016-03-255805905795866,437,200586
2016-03-245855895815817,189,900581
2016-03-235865955845877,452,400587
2016-03-2257858857558410,841,300584
2016-03-1858058856556918,642,100569
2016-03-1759259657658012,015,100580
2016-03-165986045885887,927,700588
2016-03-1560761160060410,644,800604
2016-03-1459560758960311,494,200603
2016-03-1158759357458520,451,200585
2016-03-1058660257059434,582,500594
2016-03-0960961660360711,943,900607
2016-03-0861562360961712,790,600617
2016-03-0763563561662312,183,200623
2016-03-0461963561363019,925,500630
2016-03-0360561760461113,697,000611
2016-03-0260861159960316,904,600603
2016-03-0157759457058917,185,200589
2016-02-2960461057257219,005,200572
2016-02-2658860958859417,426,400594
2016-02-2555858555758219,052,100582
2016-02-2456256555155415,956,300554
2016-02-2356558256456720,383,600567
2016-02-2256156255056012,104,400560
2016-02-1957157655356524,817,100565
2016-02-1855557555457222,167,100572
2016-02-1755956253254415,819,100544
2016-02-1657457756156319,114,800563
2016-02-1555058353757723,231,200577
2016-02-1253955852252726,511,900527
2016-02-1058859153154932,844,700549
2016-02-0959960558659119,736,400591
2016-02-0858861358660912,471,200609
2016-02-0560560659160115,111,000601
2016-02-0461562961061316,886,900613
2016-02-0363063561162223,116,700622
2016-02-0261365461164425,294,900644
2016-02-0164064161261918,758,600619
2016-01-2958060157260019,698,100600
2016-01-2858058557457612,250,500576
2016-01-2757458957258514,715,900585
2016-01-2657957956256412,696,500564
2016-01-2559159357558516,147,500585
2016-01-2257058955858525,832,400585
2016-01-2156458954854838,717,300548
2016-01-2060160557057216,499,400572
2016-01-1960761659960714,862,600607
2016-01-1860161559361016,635,900610
2016-01-1564364362663115,172,300631
2016-01-1465065262863915,129,500639
2016-01-1366767065866814,279,500668
2016-01-1267167965665921,341,400659
2016-01-0868569267768120,905,200681
2016-01-0768169667969117,785,600691
2016-01-0669570067768111,706,000681
2016-01-0567769467569112,309,300691
2016-01-0468969668068410,437,900684

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