9501 東京電力ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	445	449	445	446	7,395,700	446
2017-12-28	443	445	443	445	3,736,800	445
2017-12-27	439	445	438	443	4,444,300	443
2017-12-26	441	442	437	439	5,550,400	439
2017-12-25	443	444	439	441	6,986,400	441
2017-12-22	446	447	443	444	7,075,300	444
2017-12-21	444	446	442	446	6,743,800	446
2017-12-20	447	449	446	446	5,317,600	446
2017-12-19	448	452	446	450	8,504,600	450
2017-12-18	447	448	445	447	5,148,300	447
2017-12-15	450	450	442	445	12,753,600	445
2017-12-14	455	457	452	452	10,252,800	452
2017-12-13	457	460	454	457	12,414,700	457
2017-12-12	455	460	454	457	9,075,700	457
2017-12-11	455	457	453	455	7,209,200	455
2017-12-08	451	455	450	455	11,806,600	455
2017-12-07	451	454	449	453	8,330,400	453
2017-12-06	452	456	449	451	9,982,000	451
2017-12-05	447	458	446	454	8,010,200	454
2017-12-04	452	453	446	447	6,644,500	447
2017-12-01	453	454	445	448	7,369,800	448
2017-11-30	444	453	442	450	11,154,500	450
2017-11-29	440	446	439	445	6,269,100	445
2017-11-28	439	443	437	440	6,462,700	440
2017-11-27	438	440	435	437	6,730,200	437
2017-11-24	438	442	435	439	6,855,300	439
2017-11-22	438	440	433	439	10,199,600	439
2017-11-21	439	439	435	436	7,807,200	436
2017-11-20	437	437	434	436	6,460,900	436
2017-11-17	446	446	436	438	11,164,100	438
2017-11-16	444	446	441	441	9,304,900	441
2017-11-15	449	451	440	442	13,157,600	442
2017-11-13	460	461	451	451	8,766,400	451
2017-11-10	465	467	458	459	13,129,900	459
2017-11-09	472	486	465	469	24,208,700	469
2017-11-08	470	474	468	474	8,586,500	474
2017-11-07	469	474	464	473	11,866,500	473
2017-11-06	468	472	467	469	9,179,600	469
2017-11-02	468	470	462	468	8,719,800	468
2017-11-01	462	470	462	467	8,058,000	467
2017-10-31	463	464	460	464	6,140,900	464
2017-10-30	463	466	462	465	10,973,300	465
2017-10-27	465	468	462	467	7,058,700	467
2017-10-26	466	467	463	466	4,271,100	466
2017-10-25	471	471	465	466	8,256,100	466
2017-10-24	466	471	465	470	10,814,700	470
2017-10-23	470	470	464	466	6,115,800	466
2017-10-20	467	468	464	466	6,829,200	466
2017-10-19	469	470	464	467	5,125,500	467
2017-10-18	466	467	464	467	5,112,600	467
2017-10-17	470	471	465	468	6,962,700	468
2017-10-16	468	472	466	468	9,321,300	468
2017-10-13	463	467	462	465	8,583,800	465
2017-10-12	457	468	456	466	10,369,900	466
2017-10-11	458	458	453	456	7,432,500	456
2017-10-10	462	464	456	460	9,207,400	460
2017-10-06	468	470	462	464	6,557,100	464
2017-10-05	465	474	464	465	14,379,200	465
2017-10-04	463	475	459	461	18,918,900	461
2017-10-03	455	462	454	461	9,885,500	461
2017-10-02	456	456	452	453	5,439,500	453
2017-09-29	457	457	451	454	6,425,400	454
2017-09-28	468	468	448	456	15,473,500	456
2017-09-27	470	474	464	465	7,449,400	465
2017-09-26	463	472	463	468	7,557,900	468
2017-09-25	466	467	462	465	6,660,800	465
2017-09-22	462	464	459	464	6,255,600	464
2017-09-21	459	466	459	461	11,273,800	461
2017-09-20	456	457	454	456	5,006,900	456
2017-09-19	457	459	455	458	7,177,500	458
2017-09-15	457	460	451	451	9,304,100	451
2017-09-14	461	467	460	460	8,676,100	460
2017-09-13	458	463	455	461	6,303,700	461
2017-09-12	464	465	454	457	7,664,000	457
2017-09-11	458	462	456	458	9,160,500	458
2017-09-08	449	459	447	448	15,867,400	448
2017-09-07	441	450	441	447	10,518,900	447
2017-09-06	433	436	431	435	5,415,800	435
2017-09-05	442	443	437	438	5,993,100	438
2017-09-04	455	457	442	444	7,258,100	444
2017-09-01	448	451	444	450	6,247,300	450
2017-08-31	443	448	443	445	5,996,400	445
2017-08-30	443	444	438	441	4,393,500	441
2017-08-29	437	441	437	441	4,090,600	441
2017-08-28	443	445	436	441	5,418,600	441
2017-08-25	443	445	440	441	6,483,100	441
2017-08-24	447	449	445	445	5,117,400	445
2017-08-23	455	456	448	449	4,685,800	449
2017-08-22	451	456	450	453	4,998,100	453
2017-08-21	448	454	448	449	5,029,500	449
2017-08-18	447	449	445	447	6,781,000	447
2017-08-17	452	454	450	452	4,684,300	452
2017-08-16	453	455	451	453	5,282,100	453
2017-08-15	457	459	452	452	5,389,200	452
2017-08-14	451	454	445	453	9,146,200	453
2017-08-10	460	461	456	456	5,018,700	456
2017-08-09	464	466	458	462	10,051,900	462
2017-08-08	475	475	466	467	6,861,500	467
2017-08-07	479	484	474	474	7,889,600	474
2017-08-04	477	479	475	475	4,469,000	475
2017-08-03	483	488	480	480	13,701,800	480
2017-08-02	475	480	474	478	10,181,700	478
2017-08-01	466	477	465	471	14,879,300	471
2017-07-31	462	470	460	468	10,382,600	468
2017-07-28	460	464	460	464	3,328,400	464
2017-07-27	458	465	458	460	6,363,900	460
2017-07-26	458	459	457	458	3,230,300	458
2017-07-25	459	460	457	458	4,316,300	458
2017-07-24	460	461	458	460	4,093,900	460
2017-07-21	464	464	460	461	3,210,400	461
2017-07-20	463	464	459	463	4,750,500	463
2017-07-19	460	463	458	462	3,976,600	462
2017-07-18	465	467	459	461	6,151,200	461
2017-07-14	463	467	463	464	5,345,000	464
2017-07-13	472	473	461	462	10,887,500	462
2017-07-12	462	473	461	471	19,563,900	471
2017-07-11	459	462	458	461	4,836,900	461
2017-07-10	459	463	458	460	5,461,200	460
2017-07-07	460	464	459	460	5,465,900	460
2017-07-06	461	464	459	461	4,319,700	461
2017-07-05	459	462	457	461	7,350,600	461
2017-07-04	463	465	459	460	5,678,400	460
2017-07-03	465	466	460	464	5,507,000	464
2017-06-30	462	463	458	463	8,688,700	463
2017-06-29	464	466	461	463	7,705,100	463
2017-06-28	458	466	458	462	6,874,600	462
2017-06-27	464	464	458	459	7,036,300	459
2017-06-26	461	463	460	462	3,245,000	462
2017-06-23	458	462	457	461	5,211,100	461
2017-06-22	461	461	457	457	6,198,600	457
2017-06-21	463	464	458	460	8,169,400	460
2017-06-20	469	471	466	466	10,501,700	466
2017-06-19	460	468	460	464	12,574,000	464
2017-06-16	457	461	455	459	8,768,300	459
2017-06-15	457	459	452	456	9,351,000	456
2017-06-14	458	461	457	459	7,153,400	459
2017-06-13	453	460	452	457	8,313,000	457
2017-06-12	452	458	451	455	5,767,800	455
2017-06-09	450	455	450	454	8,371,700	454
2017-06-08	460	463	453	453	9,347,800	453
2017-06-07	453	460	452	458	6,739,500	458
2017-06-06	460	460	455	456	7,122,700	456
2017-06-05	461	463	456	459	8,765,500	459
2017-06-02	464	468	460	466	9,479,800	466
2017-06-01	455	463	454	460	8,101,700	460
2017-05-31	456	456	450	454	10,732,900	454
2017-05-30	459	461	457	458	7,929,200	458
2017-05-29	462	463	459	462	4,878,600	462
2017-05-26	471	472	462	463	8,270,200	463
2017-05-25	459	468	457	467	9,972,100	467
2017-05-24	462	463	459	461	6,215,800	461
2017-05-23	465	465	457	459	8,405,000	459
2017-05-22	464	469	461	466	11,781,100	466
2017-05-19	460	460	451	459	9,196,200	459
2017-05-18	457	462	457	459	7,068,200	459
2017-05-17	461	465	458	465	7,158,400	465
2017-05-16	470	470	459	463	8,666,700	463
2017-05-15	467	471	458	464	14,770,200	464
2017-05-12	470	489	469	474	42,567,600	474
2017-05-11	457	466	454	464	19,694,500	464
2017-05-10	462	465	457	460	20,379,500	460
2017-05-09	452	468	450	462	32,917,500	462
2017-05-08	448	454	446	450	19,617,100	450
2017-05-02	438	446	437	441	14,043,500	441
2017-05-01	432	437	430	436	7,094,100	436
2017-04-28	430	436	429	433	6,283,800	433
2017-04-27	436	439	431	433	10,357,800	433
2017-04-26	444	445	440	443	10,677,400	443
2017-04-25	437	443	434	441	12,590,900	441
2017-04-24	435	437	433	434	11,774,300	434
2017-04-21	429	433	424	431	11,727,800	431
2017-04-20	427	433	420	422	14,905,700	422
2017-04-19	419	423	416	423	11,501,700	423
2017-04-18	419	419	415	418	8,509,500	418
2017-04-17	400	414	400	414	12,332,000	414
2017-04-14	407	411	401	405	12,907,000	405
2017-04-13	410	415	408	415	12,975,500	415
2017-04-12	415	417	411	412	10,451,500	412
2017-04-11	418	420	415	419	8,144,300	419
2017-04-10	427	428	419	422	8,462,500	422
2017-04-07	430	431	423	424	13,262,000	424
2017-04-06	436	437	425	428	11,738,600	428
2017-04-05	434	438	431	437	8,407,500	437
2017-04-04	438	439	430	433	11,227,400	433
2017-04-03	438	441	434	438	11,043,400	438
2017-03-31	444	446	436	436	18,043,000	436
2017-03-30	440	450	436	440	21,978,300	440
2017-03-29	431	454	430	442	53,135,500	442
2017-03-28	419	431	419	424	21,374,300	424
2017-03-27	423	424	415	417	9,684,400	417
2017-03-24	416	426	415	425	9,812,200	425
2017-03-23	416	420	414	417	9,049,600	417
2017-03-22	418	421	413	414	13,429,400	414
2017-03-21	419	423	416	417	9,201,600	417
2017-03-17	424	425	418	420	15,484,600	420
2017-03-16	428	430	425	426	7,059,100	426
2017-03-15	434	434	427	428	6,380,400	428
2017-03-14	436	437	433	435	3,957,500	435
2017-03-13	431	437	430	436	8,137,500	436
2017-03-10	431	432	427	428	10,977,100	428
2017-03-09	430	430	424	428	8,631,800	428
2017-03-08	428	432	427	430	7,328,800	430
2017-03-07	431	433	428	429	6,270,900	429
2017-03-06	432	433	429	431	5,192,100	431
2017-03-03	435	435	431	433	6,066,800	433
2017-03-02	442	443	434	435	9,081,800	435
2017-03-01	434	434	430	431	7,325,000	431
2017-02-28	432	437	431	432	9,009,200	432
2017-02-27	432	432	425	429	5,850,400	429
2017-02-24	432	437	431	435	8,700,400	435
2017-02-23	437	438	428	433	9,682,000	433
2017-02-22	445	446	438	441	13,929,100	441
2017-02-21	434	442	433	440	11,333,100	440
2017-02-20	425	434	424	433	9,519,100	433
2017-02-17	421	427	421	423	7,360,800	423
2017-02-16	430	431	421	424	6,253,100	424
2017-02-15	434	434	429	429	4,964,100	429
2017-02-14	435	436	430	430	5,978,400	430
2017-02-13	438	439	430	432	7,244,500	432
2017-02-10	430	434	428	433	9,749,600	433
2017-02-09	428	429	421	424	6,827,200	424
2017-02-08	422	430	422	427	7,469,600	427
2017-02-07	416	427	415	423	12,038,800	423
2017-02-06	428	429	416	419	11,681,300	419
2017-02-03	428	429	422	425	10,241,800	425
2017-02-02	439	439	427	429	10,227,400	429
2017-02-01	433	443	433	439	11,376,100	439
2017-01-31	435	435	430	433	11,438,300	433
2017-01-30	444	445	438	440	15,528,200	440
2017-01-27	448	450	442	448	9,192,000	448
2017-01-26	450	454	445	446	12,110,000	446
2017-01-25	451	456	442	445	12,826,600	445
2017-01-24	452	454	444	447	14,236,900	447
2017-01-23	461	462	455	458	7,570,000	458
2017-01-20	468	469	461	465	10,267,000	465
2017-01-19	477	484	466	467	21,382,200	467
2017-01-18	451	461	451	461	11,317,300	461
2017-01-17	464	466	455	456	14,787,200	456
2017-01-16	469	474	462	467	13,764,400	467
2017-01-13	465	475	465	472	16,150,800	472
2017-01-12	475	478	464	470	14,899,000	470
2017-01-11	473	487	473	477	14,412,500	477
2017-01-10	478	481	472	474	11,729,700	474
2017-01-06	480	484	477	479	11,575,700	479
2017-01-05	490	493	482	487	16,790,900	487
2017-01-04	482	506	480	493	30,599,500	493

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