1. HOME >
  2. 株価時系列 >
  3. 9501 >
  4. 2020年

9501 東京電力ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302712752682728,997,900272
2020-12-292712742692718,174,800271
2020-12-282722732702716,054,500271
2020-12-252692732692725,040,300272
2020-12-242672732672718,721,100271
2020-12-232692702662668,492,000266
2020-12-2227127226926910,471,300269
2020-12-212752762712726,323,800272
2020-12-182712752712748,343,300274
2020-12-1727327327027113,612,200271
2020-12-1627527727327310,806,300273
2020-12-152762782722729,474,800272
2020-12-142752822752779,452,800277
2020-12-112732772712769,838,900276
2020-12-102752782722728,069,700272
2020-12-092752782732755,981,500275
2020-12-082752782732765,292,400276
2020-12-072812822752758,513,700275
2020-12-042822852812816,838,300281
2020-12-0328128628028512,450,600285
2020-12-0227628127427810,438,400278
2020-12-0127527627027410,248,700274
2020-11-3028228327227219,527,900272
2020-11-2728528728228310,867,700283
2020-11-262882892852866,600,800286
2020-11-2529429528728811,906,900288
2020-11-2429429428929010,488,300290
2020-11-202882902852897,356,900289
2020-11-192852882832869,442,200286
2020-11-182932932882898,329,900289
2020-11-1730030129229513,913,600295
2020-11-1629230029229715,224,400297
2020-11-1329029128528712,427,700287
2020-11-1230430429129315,062,200293
2020-11-1130130629930313,580,600303
2020-11-1028929628729620,907,200296
2020-11-092832882802819,254,100281
2020-11-0627928727928610,512,300286
2020-11-0527828227327911,943,200279
2020-11-0428728727928112,118,300281
2020-11-0227128527128317,146,100283
2020-10-3027727726826916,955,800269
2020-10-2927928027727910,009,900279
2020-10-282832842802829,160,100282
2020-10-272872882832847,181,900284
2020-10-262882912872885,877,600288
2020-10-232872922852887,914,100288
2020-10-222872892842849,358,800284
2020-10-212882942872897,414,500289
2020-10-2029729828528616,871,600286
2020-10-1929530429530113,999,700301
2020-10-162892962882948,584,500294
2020-10-152842882842867,250,300286
2020-10-142852892842865,608,600286
2020-10-132862892842885,229,900288
2020-10-122872882832847,976,800284
2020-10-092932932862886,662,000288
2020-10-083013012922939,613,300293
2020-10-072983012943007,624,200300
2020-10-062983022953019,377,700301
2020-10-0528530028430014,865,800300
2020-10-0229129428128211,562,300282
2020-09-3029530028828910,946,700289
2020-09-292993002942987,047,300298
2020-09-282933002913007,913,000300
2020-09-252962962902929,171,000292
2020-09-242983002942946,399,000294
2020-09-2330130229630011,392,800300
2020-09-183033053003048,628,400304
2020-09-173083083003008,442,100300
2020-09-163103103043068,418,600306
2020-09-153133143103124,566,500312
2020-09-143073153063159,049,000315
2020-09-113053083043066,830,500306
2020-09-103083103063104,413,300310
2020-09-093083093043076,759,400307
2020-09-083123123083094,129,200309
2020-09-073113143103103,791,200310
2020-09-043093143083135,453,600313
2020-09-033163173123133,234,400313
2020-09-023123133093123,588,000312
2020-09-013143143113125,085,600312
2020-08-313123193113127,391,300312
2020-08-2831131730831111,073,200311
2020-08-273143153083093,815,900309
2020-08-263163173123145,608,500314
2020-08-253153203143208,656,200320
2020-08-243123133083093,366,700309
2020-08-213123163093096,168,400309
2020-08-203103123083083,371,200308
2020-08-193043133033126,043,000312
2020-08-183133143063097,265,200309
2020-08-173143193143153,313,400315
2020-08-143183203153174,996,600317
2020-08-1332532631432111,240,600321
2020-08-1231532331332312,335,600323
2020-08-113033103033108,886,600310
2020-08-072973042943039,610,700303
2020-08-062953002922935,839,000293
2020-08-052953002892978,615,900297
2020-08-042872972852969,747,400296
2020-08-032822882802857,447,400285
2020-07-3129229327928012,033,700280
2020-07-3030630729529511,102,400295
2020-07-293143143063066,675,100306
2020-07-283183193123126,980,300312
2020-07-273153243113236,429,000323
2020-07-223213253183187,498,700318
2020-07-213233243193205,368,800320
2020-07-203283303233276,093,600327
2020-07-173283343273318,833,900331
2020-07-1633433932232412,954,000324
2020-07-1532033231832811,434,700328
2020-07-143173213113127,460,200312
2020-07-133103183093187,750,400318
2020-07-103123133053057,231,000305
2020-07-093173173113136,520,400313
2020-07-083163223153156,519,200315
2020-07-073213243173187,072,400318
2020-07-063153293153267,625,500326
2020-07-033263293153167,982,100316
2020-07-023263323233268,964,400326
2020-07-013313333213227,830,200322
2020-06-303353373313317,099,000331
2020-06-293333343293306,518,900330
2020-06-263393403343364,948,200336
2020-06-253383403323348,512,500334
2020-06-243463473403408,528,600340
2020-06-233473493433475,876,600347
2020-06-223483503443446,614,200344
2020-06-1935135434834811,557,100348
2020-06-183523553483508,013,100350
2020-06-1736136235435410,162,400354
2020-06-1634836234736111,710,500361
2020-06-1535836134434414,264,400344
2020-06-1235036134635914,901,700359
2020-06-1137037135735711,904,500357
2020-06-103793813733737,823,000373
2020-06-093883923793819,984,100381
2020-06-083793853763858,936,400385
2020-06-053663753653756,362,600375
2020-06-043733743653677,054,300367
2020-06-033763793673688,376,300368
2020-06-023703753673727,815,100372
2020-06-013663693633695,058,200369
2020-05-2936737236336314,573,100363
2020-05-2837738236637012,918,000370
2020-05-2736737436237311,181,700373
2020-05-263573643553637,089,400363
2020-05-253523553503533,902,800353
2020-05-223533543473477,728,000347
2020-05-213533553483484,655,800348
2020-05-203573603523535,257,900353
2020-05-193513573503546,257,700354
2020-05-183493513433458,098,100345
2020-05-153603603483495,358,700349
2020-05-143593633533544,833,300354
2020-05-133563643563625,135,600362
2020-05-123683693623644,592,700364
2020-05-113583683543676,750,400367
2020-05-083423593413597,870,300359
2020-05-073413433383396,767,000339
2020-05-013613623483499,601,400349
2020-04-303693733633636,509,400363
2020-04-283673683643683,867,800368
2020-04-273673673603657,116,800365
2020-04-243723733613648,829,900364
2020-04-233653763643766,744,300376
2020-04-223673673613635,734,400363
2020-04-213683683623665,195,600366
2020-04-203793803723727,109,100372
2020-04-173853903813856,090,400385
2020-04-163823853793837,125,800383
2020-04-153893903823868,541,000386
2020-04-143753843753847,709,500384
2020-04-133763783713726,054,600372
2020-04-103703783663779,635,200377
2020-04-093703713623699,556,300369
2020-04-0836637236136710,663,400367
2020-04-073683723593689,379,200368
2020-04-0634436234136010,030,900360
2020-04-033523613463509,187,600350
2020-04-023543583503519,924,100351
2020-04-0137337635435913,277,100359
2020-03-3140040537437717,297,300377
2020-03-3037540137339915,292,700399
2020-03-2737338536838116,225,200381
2020-03-2637837936236515,761,600365
2020-03-2535938335338214,905,300382
2020-03-2434835134234914,103,900349
2020-03-2333934532534124,168,700341
2020-03-1935536132532927,881,300329
2020-03-1835237034634726,334,200347
2020-03-1732235332134833,682,400348
2020-03-1633934432833023,585,600330
2020-03-1334535233134023,632,200340
2020-03-1237437536236721,891,000367
2020-03-1136738036437815,450,700378
2020-03-1037037635336821,869,000368
2020-03-0938539037637915,453,000379
2020-03-064004043933959,023,300395
2020-03-0540241240140610,260,000406
2020-03-043964023923989,379,800398
2020-03-034124144024029,367,400402
2020-03-0240041039040624,589,400406
2020-02-2841741740641013,548,600410
2020-02-274234264224239,375,500423
2020-02-264264304224298,463,500429
2020-02-2542543341942811,032,200428
2020-02-214374384344354,634,400435
2020-02-204364404354363,941,000436
2020-02-194404414374373,825,200437
2020-02-184384434364396,987,000439
2020-02-174354404314387,425,500438
2020-02-1443443643043511,107,700435
2020-02-1343844243343710,824,700437
2020-02-1244644643844113,451,400441
2020-02-1044945444244810,433,700448
2020-02-074614614504518,996,500451
2020-02-0645446645445914,494,000459
2020-02-054544554494528,163,500452
2020-02-0445545844645415,191,300454
2020-02-0343045542844914,853,300449
2020-01-3143744843443517,179,600435
2020-01-304304334274296,920,200429
2020-01-294294354294319,054,100431
2020-01-284294324264318,300,600431
2020-01-274244294204297,444,600429
2020-01-244284304244286,051,200428
2020-01-234334344264308,425,300430
2020-01-224404414334355,377,900435
2020-01-214394464384387,381,300438
2020-01-204324414314388,890,700438
2020-01-174354394314328,588,900432
2020-01-164334404334357,822,400435
2020-01-154334344304338,702,400433
2020-01-144414414344358,243,600435
2020-01-104454454404434,501,800443
2020-01-094524524444456,505,600445
2020-01-084504504384459,725,100445
2020-01-074614644534559,345,000455
2020-01-064624644554567,196,800456

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