9501 東京電力ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	297	299	296	297	7,881,900	297
2021-12-29	292	300	292	300	14,498,800	300
2021-12-28	292	295	289	290	15,449,700	290
2021-12-27	297	297	292	292	12,665,900	292
2021-12-24	301	302	297	297	9,631,400	297
2021-12-23	301	304	300	301	7,347,100	301
2021-12-22	301	302	297	301	11,343,400	301
2021-12-21	304	305	300	301	9,656,400	301
2021-12-20	309	310	300	300	23,677,400	300
2021-12-17	308	320	308	314	30,610,300	314
2021-12-16	304	308	304	308	8,079,400	308
2021-12-15	300	305	299	305	7,978,600	305
2021-12-14	300	304	299	302	13,850,700	302
2021-12-13	307	307	299	300	16,342,700	300
2021-12-10	308	311	305	306	8,081,300	306
2021-12-09	306	308	303	306	8,423,400	306
2021-12-08	312	313	308	308	11,451,500	308
2021-12-07	313	315	310	313	11,538,100	313
2021-12-06	308	314	305	310	20,827,600	310
2021-12-03	306	307	294	304	27,850,800	304
2021-12-02	306	310	305	306	11,841,100	306
2021-12-01	303	310	303	306	12,896,300	306
2021-11-30	308	313	302	303	18,241,300	303
2021-11-29	308	311	304	308	12,385,100	308
2021-11-26	316	317	309	312	13,536,600	312
2021-11-25	309	316	305	315	9,893,900	315
2021-11-24	310	317	309	311	12,504,500	311
2021-11-22	308	309	305	308	7,182,600	308
2021-11-19	307	309	305	307	6,486,700	307
2021-11-18	302	309	301	307	10,946,400	307
2021-11-17	304	306	300	304	10,751,500	304
2021-11-16	307	312	305	305	10,589,200	305
2021-11-15	306	307	304	304	6,681,100	304
2021-11-12	303	308	302	308	11,650,200	308
2021-11-11	305	307	302	302	10,288,100	302
2021-11-10	308	310	302	306	10,662,100	306
2021-11-09	311	311	305	305	12,127,300	305
2021-11-08	310	315	307	308	10,936,400	308
2021-11-05	310	312	306	310	11,326,100	310
2021-11-04	318	319	311	314	11,670,700	314
2021-11-02	321	322	312	315	14,389,400	315
2021-11-01	321	325	316	321	19,368,700	321
2021-10-29	307	317	307	315	22,048,600	315
2021-10-28	306	314	302	309	53,839,700	309
2021-10-27	335	335	315	316	38,488,600	316
2021-10-26	336	339	327	337	16,786,400	337
2021-10-25	338	344	336	336	11,474,500	336
2021-10-22	343	343	333	339	17,977,800	339
2021-10-21	345	347	340	340	13,334,300	340
2021-10-20	341	346	340	342	13,963,100	342
2021-10-19	352	352	341	342	23,075,600	342
2021-10-18	357	363	352	354	15,379,000	354
2021-10-15	352	363	350	357	21,870,000	357
2021-10-14	346	357	340	356	22,573,400	356
2021-10-13	357	359	344	354	28,206,400	354
2021-10-12	362	368	358	360	21,992,200	360
2021-10-11	365	374	354	362	59,600,000	362
2021-10-08	363	368	349	360	47,260,200	360
2021-10-07	359	359	347	358	48,805,000	358
2021-10-06	352	370	336	369	62,960,100	369
2021-10-05	345	355	339	348	49,016,700	348
2021-10-04	325	340	324	338	37,013,900	338
2021-10-01	321	325	318	321	17,604,600	321
2021-09-30	346	349	317	320	57,971,200	320
2021-09-29	335	355	332	353	55,498,300	353
2021-09-28	339	345	332	339	32,529,100	339
2021-09-27	324	342	323	335	36,245,700	335
2021-09-24	323	327	317	324	26,663,700	324
2021-09-22	309	324	308	320	31,412,300	320
2021-09-21	304	313	304	309	15,676,100	309
2021-09-17	304	309	302	309	22,607,800	309
2021-09-16	300	305	297	304	18,708,500	304
2021-09-15	301	304	298	301	14,447,900	301
2021-09-14	308	309	301	302	23,586,100	302
2021-09-13	300	312	299	309	35,372,200	309
2021-09-10	316	317	300	302	71,043,200	302
2021-09-09	298	328	298	322	136,220,700	322
2021-09-08	288	293	287	290	16,516,700	290
2021-09-07	286	290	284	288	20,811,600	288
2021-09-06	289	290	284	287	18,192,100	287
2021-09-03	287	292	287	288	15,472,600	288
2021-09-02	292	293	286	286	14,002,400	286
2021-09-01	291	298	290	292	18,546,200	292
2021-08-31	291	292	287	289	14,872,000	289
2021-08-30	292	296	290	293	12,827,600	293
2021-08-27	291	291	287	289	8,161,200	289
2021-08-26	293	294	289	291	8,872,700	291
2021-08-25	293	294	291	291	8,877,400	291
2021-08-24	290	294	290	290	8,352,000	290
2021-08-23	289	294	289	289	7,517,000	289
2021-08-20	284	290	283	289	13,684,000	289
2021-08-19	288	288	280	282	15,823,700	282
2021-08-18	288	291	288	288	11,386,400	288
2021-08-17	290	290	286	287	9,625,000	287
2021-08-16	291	291	286	289	9,184,100	289
2021-08-13	291	294	290	290	8,907,500	290
2021-08-12	298	299	291	292	10,382,100	292
2021-08-11	294	298	293	296	11,833,400	296
2021-08-10	291	297	290	290	13,315,200	290
2021-08-06	286	293	286	291	10,073,000	291
2021-08-05	286	290	285	286	9,269,400	286
2021-08-04	293	294	287	288	14,555,600	288
2021-08-03	294	298	290	293	13,542,700	293
2021-08-02	291	297	289	291	15,585,300	291
2021-07-30	304	304	290	292	34,999,300	292
2021-07-29	310	311	303	304	18,983,900	304
2021-07-28	312	315	310	313	15,325,500	313
2021-07-27	314	318	312	312	15,840,900	312
2021-07-26	323	324	312	312	24,069,200	312
2021-07-21	328	332	324	325	14,537,500	325
2021-07-20	323	327	323	324	11,392,800	324
2021-07-19	331	334	328	330	9,931,600	330
2021-07-16	332	339	330	333	8,340,300	333
2021-07-15	338	342	332	334	11,098,700	334
2021-07-14	331	340	331	340	13,122,500	340
2021-07-13	332	334	328	333	8,683,400	333
2021-07-12	325	333	325	329	12,161,800	329
2021-07-09	312	323	312	321	13,925,500	321
2021-07-08	321	322	316	318	11,367,500	318
2021-07-07	326	326	321	323	12,907,600	323
2021-07-06	331	332	326	329	6,959,600	329
2021-07-05	330	332	329	329	6,798,400	329
2021-07-02	330	333	330	333	7,804,900	333
2021-07-01	331	332	325	327	9,157,800	327
2021-06-30	333	335	330	330	8,146,400	330
2021-06-29	337	338	332	333	9,935,000	333
2021-06-28	336	341	335	340	8,163,300	340
2021-06-25	333	336	331	334	7,428,800	334
2021-06-24	332	333	328	330	9,284,000	330
2021-06-23	337	340	332	333	10,994,700	333
2021-06-22	338	340	334	339	11,446,100	339
2021-06-21	338	339	328	333	19,225,500	333
2021-06-18	342	346	338	344	12,096,500	344
2021-06-17	347	348	342	344	10,538,200	344
2021-06-16	352	357	348	348	13,090,200	348
2021-06-15	347	351	347	349	9,161,100	349
2021-06-14	350	353	345	348	8,769,600	348
2021-06-11	347	350	343	347	8,245,300	347
2021-06-10	349	351	344	345	7,607,000	345
2021-06-09	346	351	345	351	7,315,300	351
2021-06-08	341	347	337	344	10,387,400	344
2021-06-07	341	348	338	343	9,685,600	343
2021-06-04	356	357	342	342	16,488,900	342
2021-06-03	359	363	352	353	16,758,800	353
2021-06-02	338	360	338	360	27,603,100	360
2021-06-01	340	343	336	338	8,401,600	338
2021-05-31	343	344	337	339	10,657,900	339
2021-05-28	337	346	336	345	15,254,500	345
2021-05-27	338	344	330	333	21,201,500	333
2021-05-26	340	340	337	338	6,993,900	338
2021-05-25	347	347	341	342	8,060,200	342
2021-05-24	347	351	345	345	7,460,600	345
2021-05-21	341	345	338	345	9,847,600	345
2021-05-20	345	347	342	343	9,123,700	343
2021-05-19	345	354	344	347	12,332,200	347
2021-05-18	349	349	343	347	10,047,200	347
2021-05-17	341	350	339	347	13,086,500	347
2021-05-14	343	345	340	341	9,226,800	341
2021-05-13	336	346	336	339	13,504,600	339
2021-05-12	341	341	332	338	16,296,700	338
2021-05-11	347	355	341	343	17,329,700	343
2021-05-10	341	350	339	345	13,940,600	345
2021-05-07	345	348	337	346	21,644,700	346
2021-05-06	327	343	324	341	31,218,900	341
2021-04-30	319	332	319	323	27,731,800	323
2021-04-28	318	319	315	316	10,562,700	316
2021-04-27	317	324	313	319	11,919,000	319
2021-04-26	317	322	315	318	11,403,600	318
2021-04-23	313	322	313	317	12,111,500	317
2021-04-22	317	321	311	316	13,795,500	316
2021-04-21	317	318	310	313	16,685,000	313
2021-04-20	320	325	315	321	11,836,500	321
2021-04-19	322	327	320	321	13,182,200	321
2021-04-16	337	338	321	322	22,658,300	322
2021-04-15	335	343	335	338	12,886,000	338
2021-04-14	344	348	334	337	23,299,700	337
2021-04-13	361	362	348	348	15,943,500	348
2021-04-12	358	363	354	355	11,658,200	355
2021-04-09	348	358	347	356	11,859,900	356
2021-04-08	352	354	345	346	12,813,500	346
2021-04-07	352	355	348	353	15,527,400	353
2021-04-06	361	362	352	354	16,037,600	354
2021-04-05	360	365	355	363	11,052,100	363
2021-04-02	361	364	357	358	9,693,100	358
2021-04-01	373	374	360	361	15,483,100	361
2021-03-31	371	375	367	369	11,384,600	369
2021-03-30	375	379	369	375	12,692,300	375
2021-03-29	380	382	367	372	18,677,700	372
2021-03-26	381	382	374	377	13,079,200	377
2021-03-25	359	378	359	376	25,124,600	376
2021-03-24	368	368	357	361	21,213,700	361
2021-03-23	371	380	369	370	20,349,000	370
2021-03-22	372	374	364	371	17,417,900	371
2021-03-19	355	371	351	370	33,677,200	370
2021-03-18	357	362	352	357	28,694,500	357
2021-03-17	370	374	354	354	61,479,800	354
2021-03-16	394	409	391	394	34,505,900	394
2021-03-15	390	396	383	388	22,478,600	388
2021-03-12	382	393	372	387	26,161,100	387
2021-03-11	373	392	367	385	36,772,300	385
2021-03-10	380	382	368	370	36,160,600	370
2021-03-09	380	400	377	391	59,707,900	391
2021-03-08	360	375	355	372	30,581,800	372
2021-03-05	349	355	347	354	20,201,900	354
2021-03-04	346	348	340	345	13,485,100	345
2021-03-03	344	353	343	349	15,800,200	349
2021-03-02	354	354	338	341	22,148,500	341
2021-03-01	342	356	339	354	16,534,400	354
2021-02-26	345	349	339	342	17,924,600	342
2021-02-25	355	358	347	349	15,126,100	349
2021-02-24	360	361	345	349	18,669,400	349
2021-02-22	359	368	358	358	14,411,100	358
2021-02-19	365	370	355	358	20,291,700	358
2021-02-18	380	380	359	368	24,834,200	368
2021-02-17	385	389	373	376	17,178,700	376
2021-02-16	391	394	382	383	16,134,000	383
2021-02-15	383	394	379	391	18,915,100	391
2021-02-12	402	405	385	390	30,692,100	390
2021-02-10	413	413	401	410	15,457,300	410
2021-02-09	411	428	407	412	33,523,500	412
2021-02-08	400	414	399	407	22,863,400	407
2021-02-05	404	408	393	399	30,345,700	399
2021-02-04	385	416	385	400	72,847,400	400
2021-02-03	376	386	374	384	34,573,700	384
2021-02-02	395	405	371	375	57,036,400	375
2021-02-01	388	409	384	397	43,352,600	397
2021-01-29	440	444	397	401	100,238,500	401
2021-01-28	419	437	417	436	55,079,700	436
2021-01-27	433	439	414	432	70,555,500	432
2021-01-26	404	433	404	429	76,753,600	429
2021-01-25	413	419	403	409	44,562,900	409
2021-01-22	379	411	371	409	79,885,300	409
2021-01-21	386	389	374	385	41,645,000	385
2021-01-20	355	383	354	381	63,183,600	381
2021-01-19	328	356	327	354	39,345,500	354
2021-01-18	323	333	322	328	13,721,000	328
2021-01-15	324	334	320	323	33,438,000	323
2021-01-14	322	328	313	326	22,178,300	326
2021-01-13	334	335	316	320	29,873,900	320
2021-01-12	307	328	303	328	37,509,900	328
2021-01-08	297	301	292	301	17,830,200	301
2021-01-07	300	303	294	297	21,777,300	297
2021-01-06	277	297	277	295	22,060,000	295
2021-01-05	273	281	272	281	13,001,600	281
2021-01-04	275	277	270	275	10,231,600	275

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