[9501 東証1部] 東京電力ホールディングス 日足 時系列データ

[9501 東証1部] 東京電力ホールディングス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18466.00467.00464.00467.0051126002381984600
2017-10-17470.00471.00465.00468.0069627003259177200
2017-10-16468.00472.00466.00468.0093213004368937600
2017-10-13463.00467.00462.00465.0085838003990249100
2017-10-12457.00468.00456.00466.00103699004808637200
2017-10-11458.00458.00453.00456.0074325003389805200
2017-10-10462.00464.00456.00460.0092074004236153700
2017-10-06468.00470.00462.00464.0065571003049236900
2017-10-05465.00474.00464.00465.00143792006736488500
2017-10-04463.00475.00459.00461.00189189008842087300
2017-10-03455.00462.00454.00461.0098855004532025500
2017-10-02456.00456.00452.00453.0054395002469456700
2017-09-29457.00457.00451.00454.0064254002915412400
2017-09-28468.00468.00448.00456.00154735007043647300
2017-09-27470.00474.00464.00465.0074494003491227100
2017-09-26463.00472.00463.00468.0075579003539455300
2017-09-25466.00467.00462.00465.0066608003098127100
2017-09-22462.00464.00459.00464.0062556002890082100
2017-09-21459.00466.00459.00461.00112738005213298200
2017-09-20456.00457.00454.00456.0050069002281121500
2017-09-19457.00459.00455.00458.0071775003281503800
2017-09-15457.00460.00451.00451.0093041004229895100
2017-09-14461.00467.00460.00460.0086761004017940900
2017-09-13458.00463.00455.00461.0063037002894319500
2017-09-12464.00465.00454.00457.0076640003515093200
2017-09-11458.00462.00456.00458.0091605004205327900
2017-09-08449.00459.00447.00448.00158674007183371300
2017-09-07441.00450.00441.00447.00105189004701772400
2017-09-06433.00436.00431.00435.0054158002350345300
2017-09-05442.00443.00437.00438.0059931002634209500
2017-09-04455.00457.00442.00444.0072581003250472800
2017-09-01448.00451.00444.00450.0062473002799184700
2017-08-31443.00448.00443.00445.0059964002674328000
2017-08-30443.00444.00438.00441.0043935001935393200
2017-08-29437.00441.00437.00441.0040906001798529200
2017-08-28443.00445.00436.00441.0054186002381912900
2017-08-25443.00445.00440.00441.0064831002865763000
2017-08-24447.00449.00445.00445.0051174002284412100
2017-08-23455.00456.00448.00449.0046858002113688300
2017-08-22451.00456.00450.00453.0049981002264370400
2017-08-21448.00454.00448.00449.0050295002260188600
2017-08-18447.00449.00445.00447.0067810003029688600
2017-08-17452.00454.00450.00452.0046843002116937000
2017-08-16453.00455.00451.00453.0052821002391884600
2017-08-15457.00459.00452.00452.0053892002456315100
2017-08-14451.00454.00445.00453.0091462004116125200
2017-08-10460.00461.00456.00456.0050187002298512600
2017-08-09464.00466.00458.00462.00100519004634646200
2017-08-08475.00475.00466.00467.0068615003219782800
2017-08-07479.00484.00474.00474.0078896003777516400
2017-08-04477.00479.00475.00475.0044690002128179900
2017-08-03483.00488.00480.00480.00137018006627017200
2017-08-02475.00480.00474.00478.00101817004860067000
2017-08-01466.00477.00465.00471.00148793007025819600
2017-07-31462.00470.00460.00468.00103826004837357500
2017-07-28460.00464.00460.00464.0033284001540304300
2017-07-27458.00465.00458.00460.0063639002934652600
2017-07-26458.00459.00457.00458.0032303001479299400
2017-07-25459.00460.00457.00458.0043163001979152600
2017-07-24460.00461.00458.00460.0040939001882351100
2017-07-21464.00464.00460.00461.0032104001481822700
2017-07-20463.00464.00459.00463.0047505002194565300
2017-07-19460.00463.00458.00462.0039766001830048100
2017-07-18465.00467.00459.00461.0061512002837207300
2017-07-14463.00467.00463.00464.0053450002482927200
2017-07-13472.00473.00461.00462.00108875005065964700
2017-07-12462.00473.00461.00471.00195639009169598600
2017-07-11459.00462.00458.00461.0048369002225912800
2017-07-10459.00463.00458.00460.0054612002516228900
2017-07-07460.00464.00459.00460.0054659002521568400
2017-07-06461.00464.00459.00461.0043197001993993400
2017-07-05459.00462.00457.00461.0073506003376644200
2017-07-04463.00465.00459.00460.0056784002620375500
2017-07-03465.00466.00460.00464.0055070002550690500
2017-06-30462.00463.00458.00463.0086887003998377500
2017-06-29464.00466.00461.00463.0077051003568580800
2017-06-28458.00466.00458.00462.0068746003178593500
2017-06-27464.00464.00458.00459.0070363003237133100
2017-06-26461.00463.00460.00462.0032450001498532600
2017-06-23458.00462.00457.00461.0052111002397289800
2017-06-22461.00461.00457.00457.0061986002844821800
2017-06-21463.00464.00458.00460.0081694003759643300
2017-06-20469.00471.00466.00466.00105017004925294500
2017-06-19460.00468.00460.00464.00125740005841164600
2017-06-16457.00461.00455.00459.0087683004022430800
2017-06-15457.00459.00452.00456.0093510004255438000
2017-06-14458.00461.00457.00459.0071534003285119400
2017-06-13453.00460.00452.00457.0083130003797676300
2017-06-12452.00458.00451.00455.0057678002626540500
2017-06-09450.00455.00450.00454.0083717003786584100
2017-06-08460.00463.00453.00453.0093478004279358400
2017-06-07453.00460.00452.00458.0067395003082735500
2017-06-06460.00460.00455.00456.0071227003253873100
2017-06-05461.00463.00456.00459.0087655004021659900
2017-06-02464.00468.00460.00466.0094798004406217600
2017-06-01455.00463.00454.00460.0081017003725605400
2017-05-31456.00456.00450.00454.00107329004860353600
2017-05-30459.00461.00457.00458.0079292003633939800
2017-05-29462.00463.00459.00462.0048786002251090400
2017-05-26471.00472.00462.00463.0082702003854094500
2017-05-25459.00468.00457.00467.0099721004630649200
2017-05-24462.00463.00459.00461.0062158002867594100
2017-05-23465.00465.00457.00459.0084050003867809000
2017-05-22464.00469.00461.00466.00117811005486019300
2017-05-19460.00460.00451.00459.0091962004193845800
2017-05-18457.00462.00457.00459.0070682003242927600
2017-05-17461.00465.00458.00465.0071584003312512100
2017-05-16470.00470.00459.00463.0086667004016563100
2017-05-15467.00471.00458.00464.00147702006846393400
2017-05-12470.00489.00469.00474.004256760020436292000
2017-05-11457.00466.00454.00464.00196945009084552400
2017-05-10462.00465.00457.00460.00203795009398960800
2017-05-09452.00468.00450.00462.003291750015192757400
2017-05-08448.00454.00446.00450.00196171008837629500
2017-05-02438.00446.00437.00441.00140435006209835700
2017-05-01432.00437.00430.00436.0070941003083553500
2017-04-28430.00436.00429.00433.0062838002715400400
2017-04-27436.00439.00431.00433.00103578004504463300
2017-04-26444.00445.00440.00443.00106774004730367200
2017-04-25437.00443.00434.00441.00125909005536433200
2017-04-24435.00437.00433.00434.00117743005119331300
2017-04-21429.00433.00424.00431.00117278005034791100
2017-04-20427.00433.00420.00422.00149057006365665300
2017-04-19419.00423.00416.00423.00115017004841501200
2017-04-18419.00419.00415.00418.0085095003550692800
2017-04-17400.00414.00400.00414.00123320005026074900
2017-04-14407.00411.00401.00405.00129070005230362700
2017-04-13410.00415.00408.00415.00129755005352939300
2017-04-12415.00417.00411.00412.00104515004315042800
2017-04-11418.00420.00415.00419.0081443003400153800
2017-04-10427.00428.00419.00422.0084625003577948100
2017-04-07430.00431.00423.00424.00132620005658538200
2017-04-06436.00437.00425.00428.00117386005045119000
2017-04-05434.00438.00431.00437.0084075003650125700
2017-04-04438.00439.00430.00433.00112274004874367600
2017-04-03438.00441.00434.00438.00110434004824993800
2017-03-31444.00446.00436.00436.00180430007968933600
2017-03-30440.00450.00436.00440.00219783009720006400
2017-03-29431.00454.00430.00442.005313550023652410600
2017-03-28419.00431.00419.00424.00213743009092536500
2017-03-27423.00424.00415.00417.0096844004049596800
2017-03-24416.00426.00415.00425.0098122004141590500
2017-03-23416.00420.00414.00417.0090496003774594300
2017-03-22418.00421.00413.00414.00134294005581684600
2017-03-21419.00423.00416.00417.0092016003849385600
2017-03-17424.00425.00418.00420.00154846006510286500
2017-03-16428.00430.00425.00426.0070591003012486400
2017-03-15434.00434.00427.00428.0063804002736007600
2017-03-14436.00437.00433.00435.0039575001720735600
2017-03-13431.00437.00430.00436.0081375003534184200
2017-03-10431.00432.00427.00428.00109771004718914600
2017-03-09430.00430.00424.00428.0086318003683656700
2017-03-08428.00432.00427.00430.0073288003147801900
2017-03-07431.00433.00428.00429.0062709002697286700
2017-03-06432.00433.00429.00431.0051921002237033800
2017-03-03435.00435.00431.00433.0060668002623711000
2017-03-02442.00443.00434.00435.0090818003972546700
2017-03-01434.00434.00430.00431.0073250003162659700
2017-02-28432.00437.00431.00432.0090092003906710500
2017-02-27432.00432.00425.00429.0058504002509159300
2017-02-24432.00437.00431.00435.0087004003780796900
2017-02-23437.00438.00428.00433.0096820004182721500
2017-02-22445.00446.00438.00441.00139291006153783400
2017-02-21434.00442.00433.00440.00113331004967582200
2017-02-20425.00434.00424.00433.0095191004092087100
2017-02-17421.00427.00421.00423.0073608003116517600
2017-02-16430.00431.00421.00424.0062531002658002800
2017-02-15434.00434.00429.00429.0049641002141441800
2017-02-14435.00436.00430.00430.0059784002582339000
2017-02-13438.00439.00430.00432.0072445003138043100
2017-02-10430.00434.00428.00433.0097496004204405800
2017-02-09428.00429.00421.00424.0068272002895546000
2017-02-08422.00430.00422.00427.0074696003181724300
2017-02-07416.00427.00415.00423.00120388005077069100
2017-02-06428.00429.00416.00419.00116813004903813600
2017-02-03428.00429.00422.00425.00102418004354814600
2017-02-02439.00439.00427.00429.00102274004413407300
2017-02-01433.00443.00433.00439.00113761004994882100
2017-01-31435.00435.00430.00433.00114383004948063500
2017-01-30444.00445.00438.00440.00155282006844293400
2017-01-27448.00450.00442.00448.0091920004100359700
2017-01-26450.00454.00445.00446.00121100005431248300
2017-01-25451.00456.00442.00445.00128266005733960600
2017-01-24452.00454.00444.00447.00142369006379079900
2017-01-23461.00462.00455.00458.0075700003466003700
2017-01-20468.00469.00461.00465.00102670004778067500
2017-01-19477.00484.00466.00467.002138220010163074000
2017-01-18451.00461.00451.00461.00113173005165855400
2017-01-17464.00466.00455.00456.00147872006777066700
2017-01-16469.00474.00462.00467.00137644006425083100
2017-01-13465.00475.00465.00472.00161508007593884000
2017-01-12475.00478.00464.00470.00148990006999258900
2017-01-11473.00487.00473.00477.00144125006912557800
2017-01-10478.00481.00472.00474.00117297005578459900
2017-01-06480.00484.00477.00479.00115757005556604100
2017-01-05490.00493.00482.00487.00167909008184530000
2017-01-04482.00506.00480.00493.003059950015137983000
2016-12-30474.00479.00471.00472.00140877006683509100
2016-12-29491.00493.00474.00480.00195554009432934400
2016-12-28495.00499.00492.00495.00102509005081663900
2016-12-27495.00502.00493.00497.00131336006537779900
2016-12-26498.00506.00490.00492.00183410009120215100
2016-12-22509.00509.00494.00500.00176037008785217700
2016-12-21517.00521.00507.00510.002133850010948700800
2016-12-20532.00534.00513.00516.002771800014464203200
2016-12-19539.00544.00529.00536.001945130010416305200
2016-12-16537.00543.00527.00537.003910490020924130100
2016-12-15537.00552.00518.00527.005539560029532943200
2016-12-14532.00558.00526.00539.009887800054025364100
2016-12-13512.00539.00508.00533.005878030031077470600
2016-12-12524.00536.00504.00513.004993350025889159200
2016-12-09551.00566.00512.00521.0013458530071873078500
2016-12-08473.00537.00472.00537.0011014840056123638100
2016-12-07433.00457.00430.00457.004014140017912870100
2016-12-06420.00429.00416.00428.00179754007623647600
2016-12-05419.00420.00414.00417.0084404003520093700
2016-12-02423.00426.00418.00420.00104767004414818300
2016-12-01428.00429.00423.00424.0091228003886507500
2016-11-30432.00435.00425.00425.00155191006655314000
2016-11-29431.00433.00427.00429.0088054003785087500
2016-11-28423.00432.00421.00431.00145353006214102200
2016-11-25420.00428.00419.00427.00122976005220100800
2016-11-24422.00424.00418.00422.0079138003336817400
2016-11-22423.00424.00416.00421.00177720007473994200
2016-11-21429.00436.00427.00427.00180603007784076100
2016-11-18428.00429.00422.00424.00131637005601550200
2016-11-17416.00425.00415.00425.00163765006877904500
2016-11-16408.00415.00405.00415.00135963005584294400
2016-11-15407.00412.00404.00406.00132733005401724700
2016-11-14405.00408.00403.00405.0078641003190271300
2016-11-11409.00410.00401.00403.00100760004077330600
2016-11-10409.00410.00403.00407.00120467004904675000
2016-11-09408.00412.00385.00391.002633540010451250000
2016-11-08413.00414.00406.00407.0078462003210014200
2016-11-07417.00419.00408.00410.00109981004528762700
2016-11-04420.00424.00413.00415.00150346006271261200
2016-11-02420.00430.00418.00425.003009130012773314800
2016-11-01405.00430.00405.00424.002584620010852629400
2016-10-31409.00412.00405.00408.0085724003497551000
2016-10-28415.00417.00412.00413.0088180003652551800
2016-10-27411.00413.00409.00411.0080419003304613700
2016-10-26407.00412.00404.00410.00110011004494710000
2016-10-25405.00409.00405.00406.0088223003586342100
2016-10-24408.00410.00401.00403.0078250003161227000
2016-10-21408.00410.00405.00406.00113182004607497800
2016-10-20399.00405.00398.00403.00130157005235275300
2016-10-19391.00398.00391.00395.00231337009122642100
2016-10-18386.00392.00386.00391.00227633008854878800
2016-10-17394.00395.00382.00385.006097170023612116200
2016-10-14409.00421.00408.00418.00154384006416651400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog