9501 東京電力ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	479	482	472	476	19,498,100	476
2022-12-29	483	488	478	482	14,992,800	482
2022-12-28	480	487	478	482	18,897,300	482
2022-12-27	497	500	483	483	23,116,900	483
2022-12-26	514	517	492	492	28,151,700	492
2022-12-23	514	544	509	514	80,280,200	514
2022-12-22	501	503	492	499	16,452,200	499
2022-12-21	504	505	493	494	14,092,100	494
2022-12-20	504	513	491	499	22,035,100	499
2022-12-19	495	506	494	498	14,119,800	498
2022-12-16	508	510	502	503	21,343,900	503
2022-12-15	511	527	507	512	27,408,700	512
2022-12-14	510	519	506	513	13,701,300	513
2022-12-13	511	514	505	507	14,710,800	507
2022-12-12	516	520	507	510	16,345,500	510
2022-12-09	497	521	496	516	31,010,100	516
2022-12-08	489	497	487	489	14,388,300	489
2022-12-07	487	499	484	495	17,574,300	495
2022-12-06	485	490	481	485	9,028,200	485
2022-12-05	492	492	478	486	15,832,100	486
2022-12-02	490	494	482	494	21,094,600	494
2022-12-01	504	505	492	493	17,168,700	493
2022-11-30	518	523	499	499	29,622,100	499
2022-11-29	527	533	509	516	27,774,600	516
2022-11-28	517	535	515	528	32,125,800	528
2022-11-25	506	526	506	523	38,372,600	523
2022-11-24	480	506	476	500	30,432,700	500
2022-11-22	466	488	466	479	27,353,500	479
2022-11-21	460	464	460	464	9,666,000	464
2022-11-18	457	462	456	460	10,914,700	460
2022-11-17	453	457	450	456	8,196,900	456
2022-11-16	453	455	450	452	9,439,700	452
2022-11-15	456	457	450	453	11,335,400	453
2022-11-14	460	461	453	457	14,123,900	457
2022-11-11	468	474	460	465	16,106,900	465
2022-11-10	457	465	455	463	11,465,100	463
2022-11-09	464	465	456	458	10,984,900	458
2022-11-08	455	472	454	463	18,769,400	463
2022-11-07	458	463	453	453	12,243,100	453
2022-11-04	452	468	451	458	22,122,300	458
2022-11-02	476	476	456	456	38,081,000	456
2022-11-01	488	489	477	481	14,585,900	481
2022-10-31	487	489	482	485	11,630,300	485
2022-10-28	482	487	480	483	23,290,700	483
2022-10-27	472	488	471	484	17,642,900	484
2022-10-26	479	479	469	472	12,851,700	472
2022-10-25	480	486	475	479	11,078,400	479
2022-10-24	485	486	476	476	11,916,100	476
2022-10-21	480	481	471	477	11,067,900	477
2022-10-20	490	492	477	482	17,482,500	482
2022-10-19	479	496	478	490	23,160,900	490
2022-10-18	470	479	466	477	14,887,900	477
2022-10-17	463	473	462	469	14,392,700	469
2022-10-14	459	470	455	466	22,712,600	466
2022-10-13	456	457	445	449	16,211,100	449
2022-10-12	470	470	454	457	16,632,900	457
2022-10-11	465	471	464	468	15,564,500	468
2022-10-07	457	463	456	462	11,916,900	462
2022-10-06	472	480	460	461	21,246,900	461
2022-10-05	473	481	465	468	21,753,100	468
2022-10-04	463	475	463	473	30,478,300	473
2022-10-03	456	457	441	448	28,791,200	448
2022-09-30	466	483	458	462	25,081,400	462
2022-09-29	463	472	460	471	18,717,400	471
2022-09-28	462	467	452	462	20,499,000	462
2022-09-27	463	478	460	467	15,030,800	467
2022-09-26	461	472	456	465	16,584,500	465
2022-09-22	460	469	452	468	22,235,600	468
2022-09-21	479	479	466	466	21,746,500	466
2022-09-20	489	493	484	484	11,393,700	484
2022-09-16	486	487	476	484	23,520,800	484
2022-09-15	488	494	486	488	10,773,800	488
2022-09-14	487	494	483	488	23,982,400	488
2022-09-13	502	503	492	497	17,443,500	497
2022-09-12	508	509	499	501	10,689,800	501
2022-09-09	499	507	496	507	13,954,100	507
2022-09-08	507	510	501	503	13,293,200	503
2022-09-07	499	503	494	501	16,530,400	501
2022-09-06	526	528	505	505	24,717,200	505
2022-09-05	527	532	524	528	10,795,100	528
2022-09-02	531	531	521	527	16,578,300	527
2022-09-01	540	543	531	534	18,417,000	534
2022-08-31	541	552	537	544	28,571,600	544
2022-08-30	538	551	531	545	30,995,000	545
2022-08-29	546	554	524	527	52,008,600	527
2022-08-26	547	567	542	556	47,475,300	556
2022-08-25	566	570	542	550	102,862,400	550
2022-08-24	517	563	509	552	115,465,600	552
2022-08-23	508	508	498	502	15,870,100	502
2022-08-22	507	511	498	508	12,235,800	508
2022-08-19	505	508	498	506	13,680,200	506
2022-08-18	511	517	501	505	18,010,600	505
2022-08-17	494	524	493	510	43,192,500	510
2022-08-16	492	494	482	492	11,971,400	492
2022-08-15	498	500	485	490	18,628,200	490
2022-08-12	506	506	496	499	19,027,200	499
2022-08-10	494	506	488	500	22,525,400	500
2022-08-09	490	500	487	489	17,688,500	489
2022-08-08	474	495	473	493	22,730,700	493
2022-08-05	468	478	465	472	23,010,400	472
2022-08-04	495	495	474	476	27,047,800	476
2022-08-03	501	507	485	493	35,288,600	493
2022-08-02	507	520	504	508	24,801,400	508
2022-08-01	519	520	501	510	26,003,200	510
2022-07-29	514	525	507	523	24,093,900	523
2022-07-28	500	528	489	519	55,186,300	519
2022-07-27	507	509	496	498	27,763,400	498
2022-07-26	519	524	495	503	32,884,800	503
2022-07-25	519	533	511	512	31,715,600	512
2022-07-22	566	566	519	519	49,131,400	519
2022-07-21	567	577	565	566	19,317,100	566
2022-07-20	581	582	572	576	17,255,900	576
2022-07-19	578	587	567	575	26,286,100	575
2022-07-15	616	617	583	589	55,140,600	589
2022-07-14	635	637	576	591	97,838,000	591
2022-07-13	609	649	601	640	58,827,200	640
2022-07-12	620	635	604	608	37,098,500	608
2022-07-11	640	641	614	619	46,903,000	619
2022-07-08	616	636	605	619	47,921,800	619
2022-07-07	619	631	606	610	41,926,400	610
2022-07-06	635	636	591	612	78,861,400	612
2022-07-05	655	664	635	653	84,516,200	653
2022-07-04	588	659	587	654	136,248,300	654
2022-07-01	572	590	566	579	59,769,200	579
2022-06-30	588	590	553	567	71,479,800	567
2022-06-29	549	584	546	579	94,752,000	579
2022-06-28	514	550	509	550	72,389,300	550
2022-06-27	483	518	477	513	44,943,600	513
2022-06-24	478	478	469	477	14,194,700	477
2022-06-23	467	478	467	473	9,932,100	473
2022-06-22	475	478	462	471	15,719,900	471
2022-06-21	457	470	456	467	13,876,300	467
2022-06-20	473	474	452	457	24,084,900	457
2022-06-17	478	479	467	475	26,881,600	475
2022-06-16	496	498	484	485	19,281,900	485
2022-06-15	503	514	490	492	28,786,300	492
2022-06-14	503	505	496	498	19,162,100	498
2022-06-13	502	515	502	509	17,878,400	509
2022-06-10	524	524	501	508	38,457,400	508
2022-06-09	530	536	523	523	32,305,700	523
2022-06-08	503	529	499	528	55,827,400	528
2022-06-07	496	502	486	502	22,370,400	502
2022-06-06	507	516	492	492	37,813,700	492
2022-06-03	492	507	488	507	33,373,300	507
2022-06-02	491	519	482	494	57,666,200	494
2022-06-01	477	490	474	490	25,109,700	490
2022-05-31	483	491	478	481	24,474,400	481
2022-05-30	498	499	476	486	32,449,700	486
2022-05-27	505	507	490	500	26,495,200	500
2022-05-26	508	513	494	502	25,510,300	502
2022-05-25	499	524	497	508	46,494,100	508
2022-05-24	504	504	493	501	17,587,500	501
2022-05-23	494	501	492	501	15,148,300	501
2022-05-20	506	507	489	493	22,612,100	493
2022-05-19	497	507	492	506	21,099,600	506
2022-05-18	491	508	482	506	27,084,500	506
2022-05-17	501	505	483	487	22,115,700	487
2022-05-16	509	509	496	500	17,255,700	500
2022-05-13	500	510	485	505	27,641,600	505
2022-05-12	511	517	506	507	25,062,600	507
2022-05-11	505	514	495	505	35,582,800	505
2022-05-10	523	531	512	519	37,877,700	519
2022-05-09	528	542	518	525	65,491,700	525
2022-05-06	464	532	463	530	116,279,800	530
2022-05-02	460	463	445	456	28,508,400	456
2022-04-28	444	449	437	448	20,374,100	448
2022-04-27	466	468	444	448	41,403,000	448
2022-04-26	449	461	443	454	24,379,800	454
2022-04-25	455	465	448	450	27,277,600	450
2022-04-22	463	471	453	464	38,292,500	464
2022-04-21	489	496	466	468	47,252,200	468
2022-04-20	490	497	475	489	57,953,500	489
2022-04-19	479	497	466	487	69,692,600	487
2022-04-18	482	486	465	472	55,450,100	472
2022-04-15	471	487	462	483	97,571,000	483
2022-04-14	440	480	438	477	105,137,000	477
2022-04-13	438	440	418	435	60,816,000	435
2022-04-12	446	475	417	427	150,510,100	427
2022-04-11	398	448	398	444	125,652,800	444
2022-04-08	379	384	373	382	12,848,700	382
2022-04-07	374	376	367	376	13,246,100	376
2022-04-06	385	390	378	380	14,743,600	380
2022-04-05	392	395	386	388	16,002,300	388
2022-04-04	407	407	388	396	19,745,700	396
2022-04-01	403	404	388	401	21,805,900	401
2022-03-31	406	421	402	403	35,376,000	403
2022-03-30	398	413	389	411	39,571,000	411
2022-03-29	391	395	379	394	21,006,400	394
2022-03-28	386	392	382	390	17,932,600	390
2022-03-25	381	384	378	381	14,231,000	381
2022-03-24	385	386	377	380	15,495,900	380
2022-03-23	389	390	369	388	28,024,800	388
2022-03-22	384	397	381	387	44,268,800	387
2022-03-18	371	377	367	374	32,877,900	374
2022-03-17	358	369	354	367	28,293,900	367
2022-03-16	342	362	340	362	27,110,100	362
2022-03-15	324	335	324	334	15,134,700	334
2022-03-14	331	332	319	325	20,763,700	325
2022-03-11	330	335	324	325	16,775,900	325
2022-03-10	337	339	328	330	21,869,500	330
2022-03-09	353	353	332	332	28,386,300	332
2022-03-08	370	372	355	357	18,641,200	357
2022-03-07	380	385	372	377	22,429,200	377
2022-03-04	396	401	366	374	35,991,800	374
2022-03-03	390	400	383	388	28,467,800	388
2022-03-02	390	397	383	385	24,461,400	385
2022-03-01	370	389	369	388	31,641,600	388
2022-02-28	357	366	357	362	17,302,500	362
2022-02-25	356	366	353	354	15,117,800	354
2022-02-24	363	369	355	360	19,900,500	360
2022-02-22	362	367	362	366	12,493,400	366
2022-02-21	371	372	365	367	9,247,100	367
2022-02-18	360	375	359	371	24,588,900	371
2022-02-17	363	365	356	364	13,782,400	364
2022-02-16	356	365	355	363	14,219,900	363
2022-02-15	366	366	353	355	16,801,100	355
2022-02-14	366	367	357	366	15,139,800	366
2022-02-10	361	369	360	365	18,940,500	365
2022-02-09	363	363	352	360	13,813,200	360
2022-02-08	355	363	354	360	17,144,100	360
2022-02-07	348	360	347	357	18,945,100	357
2022-02-04	354	360	344	354	26,389,300	354
2022-02-03	336	355	336	355	35,700,500	355
2022-02-02	327	339	323	335	26,655,000	335
2022-02-01	308	330	307	330	40,528,800	330
2022-01-31	315	317	300	306	31,146,300	306
2022-01-28	307	323	307	323	32,900,400	323
2022-01-27	308	310	303	309	14,689,200	309
2022-01-26	305	308	303	307	11,408,100	307
2022-01-25	300	304	297	304	19,033,700	304
2022-01-24	297	303	296	301	16,074,000	301
2022-01-21	290	297	288	297	15,789,300	297
2022-01-20	287	294	287	291	18,916,800	291
2022-01-19	291	292	285	285	21,433,500	285
2022-01-18	294	295	292	294	12,035,500	294
2022-01-17	295	297	293	294	8,095,500	294
2022-01-14	296	296	292	294	14,139,200	294
2022-01-13	299	299	295	295	7,200,000	295
2022-01-12	296	299	295	297	10,700,500	297
2022-01-11	294	298	292	298	12,858,600	298
2022-01-07	297	298	292	294	14,237,500	294
2022-01-06	299	301	296	297	11,047,300	297
2022-01-05	302	306	296	298	14,648,300	298
2022-01-04	301	302	298	299	10,243,200	299

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