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
2016-12-30	474	479	471	472	14,087,700	472
2016-12-29	491	493	474	480	19,555,400	480
2016-12-28	495	499	492	495	10,250,900	495
2016-12-27	495	502	493	497	13,133,600	497
2016-12-26	498	506	490	492	18,341,000	492
2016-12-22	509	509	494	500	17,603,700	500
2016-12-21	517	521	507	510	21,338,500	510
2016-12-20	532	534	513	516	27,718,000	516
2016-12-19	539	544	529	536	19,451,300	536
2016-12-16	537	543	527	537	39,104,900	537
2016-12-15	537	552	518	527	55,395,600	527
2016-12-14	532	558	526	539	98,878,000	539
2016-12-13	512	539	508	533	58,780,300	533
2016-12-12	524	536	504	513	49,933,500	513
2016-12-09	551	566	512	521	134,585,300	521
2016-12-08	473	537	472	537	110,148,400	537
2016-12-07	433	457	430	457	40,141,400	457
2016-12-06	420	429	416	428	17,975,400	428
2016-12-05	419	420	414	417	8,440,400	417
2016-12-02	423	426	418	420	10,476,700	420
2016-12-01	428	429	423	424	9,122,800	424
2016-11-30	432	435	425	425	15,519,100	425
2016-11-29	431	433	427	429	8,805,400	429
2016-11-28	423	432	421	431	14,535,300	431
2016-11-25	420	428	419	427	12,297,600	427
2016-11-24	422	424	418	422	7,913,800	422
2016-11-22	423	424	416	421	17,772,000	421
2016-11-21	429	436	427	427	18,060,300	427
2016-11-18	428	429	422	424	13,163,700	424
2016-11-17	416	425	415	425	16,376,500	425
2016-11-16	408	415	405	415	13,596,300	415
2016-11-15	407	412	404	406	13,273,300	406
2016-11-14	405	408	403	405	7,864,100	405
2016-11-11	409	410	401	403	10,076,000	403
2016-11-10	409	410	403	407	12,046,700	407
2016-11-09	408	412	385	391	26,335,400	391
2016-11-08	413	414	406	407	7,846,200	407
2016-11-07	417	419	408	410	10,998,100	410
2016-11-04	420	424	413	415	15,034,600	415
2016-11-02	420	430	418	425	30,091,300	425
2016-11-01	405	430	405	424	25,846,200	424
2016-10-31	409	412	405	408	8,572,400	408
2016-10-28	415	417	412	413	8,818,000	413
2016-10-27	411	413	409	411	8,041,900	411
2016-10-26	407	412	404	410	11,001,100	410
2016-10-25	405	409	405	406	8,822,300	406
2016-10-24	408	410	401	403	7,825,000	403
2016-10-21	408	410	405	406	11,318,200	406
2016-10-20	399	405	398	403	13,015,700	403
2016-10-19	391	398	391	395	23,133,700	395
2016-10-17	394	395	382	385	60,971,700	385
2016-10-13	409	417	405	409	16,604,900	409
2016-10-12	415	420	409	411	16,740,000	411
2016-10-11	416	425	414	419	8,171,200	419
2016-10-07	415	418	412	416	10,543,400	416
2016-10-06	416	420	411	416	18,928,900	416
2016-10-05	430	431	394	414	64,635,500	414
2016-10-04	426	432	424	428	10,284,800	428
2016-10-03	436	440	425	427	12,048,100	427
2016-09-30	443	445	434	435	20,015,400	435
2016-09-29	439	470	437	453	56,922,100	453
2016-09-28	438	440	433	436	11,583,900	436
2016-09-27	427	438	424	438	19,025,900	438
2016-09-26	429	437	425	431	17,352,400	431
2016-09-23	429	430	422	427	13,179,000	427
2016-09-21	424	431	415	430	22,415,200	430
2016-09-20	411	423	411	419	15,589,300	419
2016-09-16	403	415	401	414	20,016,100	414
2016-09-15	404	406	398	404	15,752,100	404
2016-09-14	406	410	402	404	19,892,800	404
2016-09-13	425	425	413	414	17,767,500	414
2016-09-12	423	428	418	421	20,018,400	421
2016-09-09	426	434	424	431	20,131,600	431
2016-09-08	438	439	425	427	27,410,500	427
2016-09-07	435	444	432	437	39,322,900	437
2016-09-06	432	435	422	434	30,813,100	434
2016-09-05	428	452	428	431	67,592,900	431
2016-09-02	418	433	411	431	52,402,000	431
2016-09-01	430	438	417	422	69,687,000	422
2016-08-31	406	424	388	417	97,108,900	417
2016-08-30	363	375	357	374	14,989,200	374
2016-08-29	364	369	363	366	6,490,100	366
2016-08-26	370	370	362	363	10,047,000	363
2016-08-25	380	382	367	370	13,112,900	370
2016-08-24	377	392	373	378	27,361,200	378
2016-08-23	356	375	355	372	26,751,900	372
2016-08-22	353	354	349	353	7,198,800	353
2016-08-19	349	351	345	348	10,923,300	348
2016-08-18	357	357	344	345	17,278,500	345
2016-08-17	350	362	349	360	12,577,700	360
2016-08-16	350	359	348	348	11,277,700	348
2016-08-15	357	359	350	350	7,186,200	350
2016-08-12	350	363	349	359	12,947,300	359
2016-08-10	353	353	343	346	12,910,900	346
2016-08-09	360	362	348	352	14,663,500	352
2016-08-08	364	365	354	358	13,473,900	358
2016-08-05	361	362	358	360	7,159,400	360
2016-08-04	363	365	357	361	12,220,500	361
2016-08-03	368	368	354	358	16,801,800	358
2016-08-02	381	384	375	375	13,210,900	375
2016-08-01	395	396	383	387	18,396,600	387
2016-07-29	409	410	395	404	18,862,500	404
2016-07-28	419	420	411	412	7,057,400	412
2016-07-27	416	422	415	419	8,941,600	419
2016-07-26	429	429	415	417	9,732,000	417
2016-07-25	423	434	421	429	9,739,500	429
2016-07-22	419	424	417	421	7,633,800	421
2016-07-21	422	425	416	421	6,477,900	421
2016-07-20	420	422	413	421	9,675,900	421
2016-07-19	441	443	424	427	10,656,800	427
2016-07-15	434	444	431	440	11,171,300	440
2016-07-14	439	439	430	430	7,193,000	430
2016-07-13	432	437	426	435	12,246,800	435
2016-07-12	417	430	416	422	11,238,000	422
2016-07-11	413	415	405	411	8,266,500	411
2016-07-08	409	410	402	403	8,561,300	403
2016-07-07	415	416	406	409	6,954,200	409
2016-07-06	417	419	406	412	9,716,000	412
2016-07-05	426	430	421	425	8,318,700	425
2016-07-04	430	430	420	426	8,847,500	426
2016-07-01	435	438	426	428	11,071,300	428
2016-06-30	428	435	421	432	14,933,100	432
2016-06-29	427	429	415	419	10,899,400	419
2016-06-28	407	422	401	415	15,267,900	415
2016-06-27	395	419	395	415	13,962,500	415
2016-06-24	435	437	387	395	22,120,300	395
2016-06-23	427	431	425	430	9,030,000	430
2016-06-22	443	444	423	425	15,701,500	425
2016-06-21	439	444	433	442	9,068,500	442
2016-06-20	435	451	435	442	15,733,800	442
2016-06-17	433	436	429	433	18,918,200	433
2016-06-16	439	443	427	429	13,012,700	429
2016-06-15	438	443	429	438	20,503,300	438
2016-06-14	442	448	440	442	14,003,600	442
2016-06-13	454	455	442	442	12,648,100	442
2016-06-10	471	472	462	467	12,616,500	467
2016-06-09	477	480	469	472	12,896,300	472
2016-06-08	475	477	468	473	15,192,900	473
2016-06-07	487	488	479	480	10,332,700	480
2016-06-06	475	486	472	485	18,270,400	485
2016-06-03	494	498	479	483	14,995,000	483
2016-06-02	509	509	493	495	18,713,800	495
2016-06-01	518	518	508	509	17,227,200	509
2016-05-31	517	523	514	521	13,940,800	521
2016-05-30	506	514	504	512	10,549,900	512
2016-05-27	512	513	506	509	13,115,200	509
2016-05-26	520	522	510	511	11,696,000	511
2016-05-25	520	522	514	515	7,830,000	515
2016-05-24	523	523	512	513	9,730,400	513
2016-05-23	534	535	520	522	13,523,800	522
2016-05-20	530	535	526	532	9,861,700	532
2016-05-19	533	535	524	526	12,529,100	526
2016-05-18	525	535	522	531	14,294,400	531
2016-05-17	518	532	517	531	8,875,900	531
2016-05-16	526	528	507	517	13,566,300	517
2016-05-13	535	541	527	527	12,837,900	527
2016-05-12	529	535	525	535	11,559,500	535
2016-05-11	537	546	533	537	13,905,700	537
2016-05-10	528	538	523	538	15,798,900	538
2016-05-09	550	550	521	526	20,552,800	526
2016-05-06	559	561	537	543	17,344,700	543
2016-05-02	573	580	558	564	20,172,700	564
2016-04-28	604	616	587	590	18,732,000	590
2016-04-27	609	614	601	603	12,854,700	603
2016-04-26	612	618	599	606	14,969,900	606
2016-04-25	610	614	602	610	12,855,100	610
2016-04-22	605	609	601	609	13,004,700	609
2016-04-21	618	618	608	610	10,877,400	610
2016-04-20	614	619	606	608	13,543,900	608
2016-04-19	601	609	600	605	15,674,100	605
2016-04-18	603	607	590	592	18,835,800	592
2016-04-15	612	624	609	620	15,615,300	620
2016-04-14	610	624	604	621	23,100,600	621
2016-04-13	598	603	593	601	12,307,900	601
2016-04-12	580	594	578	589	11,599,000	589
2016-04-11	581	583	570	577	10,427,200	577
2016-04-08	572	592	562	583	16,724,700	583
2016-04-07	599	602	577	582	13,934,600	582
2016-04-06	590	606	574	602	23,816,800	602
2016-04-05	605	606	593	595	14,210,100	595
2016-04-04	593	618	593	611	14,666,100	611
2016-04-01	618	622	593	595	19,391,900	595
2016-03-31	599	624	589	619	24,713,800	619
2016-03-30	607	608	592	592	10,514,500	592
2016-03-29	598	610	598	607	11,233,300	607
2016-03-28	586	599	586	599	10,237,400	599
2016-03-25	580	590	579	586	6,437,200	586
2016-03-24	585	589	581	581	7,189,900	581
2016-03-23	586	595	584	587	7,452,400	587
2016-03-22	578	588	575	584	10,841,300	584
2016-03-18	580	588	565	569	18,642,100	569
2016-03-17	592	596	576	580	12,015,100	580
2016-03-16	598	604	588	588	7,927,700	588
2016-03-15	607	611	600	604	10,644,800	604
2016-03-14	595	607	589	603	11,494,200	603
2016-03-11	587	593	574	585	20,451,200	585
2016-03-10	586	602	570	594	34,582,500	594
2016-03-09	609	616	603	607	11,943,900	607
2016-03-08	615	623	609	617	12,790,600	617
2016-03-07	635	635	616	623	12,183,200	623
2016-03-04	619	635	613	630	19,925,500	630
2016-03-03	605	617	604	611	13,697,000	611
2016-03-02	608	611	599	603	16,904,600	603
2016-03-01	577	594	570	589	17,185,200	589
2016-02-29	604	610	572	572	19,005,200	572
2016-02-26	588	609	588	594	17,426,400	594
2016-02-25	558	585	557	582	19,052,100	582
2016-02-24	562	565	551	554	15,956,300	554
2016-02-23	565	582	564	567	20,383,600	567
2016-02-22	561	562	550	560	12,104,400	560
2016-02-19	571	576	553	565	24,817,100	565
2016-02-18	555	575	554	572	22,167,100	572
2016-02-17	559	562	532	544	15,819,100	544
2016-02-16	574	577	561	563	19,114,800	563
2016-02-15	550	583	537	577	23,231,200	577
2016-02-12	539	558	522	527	26,511,900	527
2016-02-10	588	591	531	549	32,844,700	549
2016-02-09	599	605	586	591	19,736,400	591
2016-02-08	588	613	586	609	12,471,200	609
2016-02-05	605	606	591	601	15,111,000	601
2016-02-04	615	629	610	613	16,886,900	613
2016-02-03	630	635	611	622	23,116,700	622
2016-02-02	613	654	611	644	25,294,900	644
2016-02-01	640	641	612	619	18,758,600	619
2016-01-29	580	601	572	600	19,698,100	600
2016-01-28	580	585	574	576	12,250,500	576
2016-01-27	574	589	572	585	14,715,900	585
2016-01-26	579	579	562	564	12,696,500	564
2016-01-25	591	593	575	585	16,147,500	585
2016-01-22	570	589	558	585	25,832,400	585
2016-01-21	564	589	548	548	38,717,300	548
2016-01-20	601	605	570	572	16,499,400	572
2016-01-19	607	616	599	607	14,862,600	607
2016-01-18	601	615	593	610	16,635,900	610
2016-01-15	643	643	626	631	15,172,300	631
2016-01-14	650	652	628	639	15,129,500	639
2016-01-13	667	670	658	668	14,279,500	668
2016-01-12	671	679	656	659	21,341,400	659
2016-01-08	685	692	677	681	20,905,200	681
2016-01-07	681	696	679	691	17,785,600	691
2016-01-06	695	700	677	681	11,706,000	681
2016-01-05	677	694	675	691	12,309,300	691
2016-01-04	689	696	680	684	10,437,900	684

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