[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 
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
2016-10-13409.00417.00405.00409.00166049006817801200
2016-10-12415.00420.00409.00411.00167400006929323900
2016-10-11416.00425.00414.00419.0081712003438293500
2016-10-07415.00418.00412.00416.00105434004377062100
2016-10-06416.00420.00411.00416.00189289007859355100
2016-10-05430.00431.00394.00414.006463550026702437400
2016-10-04426.00432.00424.00428.00102848004403977100
2016-10-03436.00440.00425.00427.00120481005197569500
2016-09-30443.00445.00434.00435.00200154008776305000
2016-09-29439.00470.00437.00453.005692210025948384700
2016-09-28438.00440.00433.00436.00115839005045560900
2016-09-27427.00438.00424.00438.00190259008217662000
2016-09-26429.00437.00425.00431.00173524007503568800
2016-09-23429.00430.00422.00427.00131790005621851100
2016-09-21424.00431.00415.00430.00224152009465148800
2016-09-20411.00423.00411.00419.00155893006520299300
2016-09-16403.00415.00401.00414.00200161008226907700
2016-09-15404.00406.00398.00404.00157521006344231500
2016-09-14406.00410.00402.00404.00198928008077979900
2016-09-13425.00425.00413.00414.00177675007418853600
2016-09-12423.00428.00418.00421.00200184008439607400
2016-09-09426.00434.00424.00431.00201316008652040900
2016-09-08438.00439.00425.00427.002741050011805411300
2016-09-07435.00444.00432.00437.003932290017206962800
2016-09-06432.00435.00422.00434.003081310013227579300
2016-09-05428.00452.00428.00431.006759290029826199400
2016-09-02418.00433.00411.00431.005240200022257728200
2016-09-01430.00438.00417.00422.006968700029758240500
2016-08-31406.00424.00388.00417.009710890039459398000
2016-08-30363.00375.00357.00374.00149892005503776500
2016-08-29364.00369.00363.00366.0064901002375547300
2016-08-26370.00370.00362.00363.00100470003672490100
2016-08-25380.00382.00367.00370.00131129004864489800
2016-08-24377.00392.00373.00378.002736120010448284500
2016-08-23356.00375.00355.00372.00267519009831119700
2016-08-22353.00354.00349.00353.0071988002532586300
2016-08-19349.00351.00345.00348.00109233003809067900
2016-08-18357.00357.00344.00345.00172785006040377900
2016-08-17350.00362.00349.00360.00125777004478972200
2016-08-16350.00359.00348.00348.00112777003970183000
2016-08-15357.00359.00350.00350.0071862002537774600
2016-08-12350.00363.00349.00359.00129473004611967700
2016-08-10353.00353.00343.00346.00129109004468458000
2016-08-09360.00362.00348.00352.00146635005187937000
2016-08-08364.00365.00354.00358.00134739004815157600
2016-08-05361.00362.00358.00360.0071594002576610500
2016-08-04363.00365.00357.00361.00122205004416694300
2016-08-03368.00368.00354.00358.00168018006035004400
2016-08-02381.00384.00375.00375.00132109005001946600
2016-08-01395.00396.00383.00387.00183966007125314900
2016-07-29409.00410.00395.00404.00188625007573564700
2016-07-28419.00420.00411.00412.0070574002921223100
2016-07-27416.00422.00415.00419.0089416003744965700
2016-07-26429.00429.00415.00417.0097320004080133500
2016-07-25423.00434.00421.00429.0097395004171884200
2016-07-22419.00424.00417.00421.0076338003204227500
2016-07-21422.00425.00416.00421.0064779002723299200
2016-07-20420.00422.00413.00421.0096759004038894000
2016-07-19441.00443.00424.00427.00106568004583788800
2016-07-15434.00444.00431.00440.00111713004883096600
2016-07-14439.00439.00430.00430.0071930003111377900
2016-07-13432.00437.00426.00435.00122468005298351000
2016-07-12417.00430.00416.00422.00112380004762043800
2016-07-11413.00415.00405.00411.0082665003386142800
2016-07-08409.00410.00402.00403.0085613003468615700
2016-07-07415.00416.00406.00409.0069542002856564300
2016-07-06417.00419.00406.00412.0097160003998498700
2016-07-05426.00430.00421.00425.0083187003537264200
2016-07-04430.00430.00420.00426.0088475003752338700
2016-07-01435.00438.00426.00428.00110713004772755100
2016-06-30428.00435.00421.00432.00149331006402404700
2016-06-29427.00429.00415.00419.00108994004593213200
2016-06-28407.00422.00401.00415.00152679006296687900
2016-06-27395.00419.00395.00415.00139625005712796100
2016-06-24435.00437.00387.00395.00221203009058567100
2016-06-23427.00431.00425.00430.0090300003866503400
2016-06-22443.00444.00423.00425.00157015006755877100
2016-06-21439.00444.00433.00442.0090685003980529200
2016-06-20435.00451.00435.00442.00157338007013128800
2016-06-17433.00436.00429.00433.00189182008181693100
2016-06-16439.00443.00427.00429.00130127005634636700
2016-06-15438.00443.00429.00438.00205033008951656200
2016-06-14442.00448.00440.00442.00140036006199154700
2016-06-13454.00455.00442.00442.00126481005640263500
2016-06-10471.00472.00462.00467.00126165005890992100
2016-06-09477.00480.00469.00472.00128963006110576800
2016-06-08475.00477.00468.00473.00151929007183665800
2016-06-07487.00488.00479.00480.00103327004980771300
2016-06-06475.00486.00472.00485.00182704008763153300
2016-06-03494.00498.00479.00483.00149950007319310600
2016-06-02509.00509.00493.00495.00187138009348195700
2016-06-01518.00518.00508.00509.00172272008827037700
2016-05-31517.00523.00514.00521.00139408007236574700
2016-05-30506.00514.00504.00512.00105499005381065900
2016-05-27512.00513.00506.00509.00131152006681117600
2016-05-26520.00522.00510.00511.00116960006010210700
2016-05-25520.00522.00514.00515.0078300004051677600
2016-05-24523.00523.00512.00513.0097304005037644800
2016-05-23534.00535.00520.00522.00135238007093237600
2016-05-20530.00535.00526.00532.0098617005240136300
2016-05-19533.00535.00524.00526.00125291006640773700
2016-05-18525.00535.00522.00531.00142944007565707000
2016-05-17518.00532.00517.00531.0088759004656599800
2016-05-16526.00528.00507.00517.00135663007066489500
2016-05-13535.00541.00527.00527.00128379006841076700
2016-05-12529.00535.00525.00535.00115595006133194500
2016-05-11537.00546.00533.00537.00139057007517014700
2016-05-10528.00538.00523.00538.00157989008416933200
2016-05-09550.00550.00521.00526.002055280010963138600
2016-05-06559.00561.00537.00543.00173447009485326300
2016-05-02573.00580.00558.00564.002017270011425394400
2016-04-28604.00616.00587.00590.001873200011302031900
2016-04-27609.00614.00601.00603.00128547007797885200
2016-04-26612.00618.00599.00606.00149699009101972600
2016-04-25610.00614.00602.00610.00128551007819249200
2016-04-22605.00609.00601.00609.00130047007866354500
2016-04-21618.00618.00608.00610.00108774006661707000
2016-04-20614.00619.00606.00608.00135439008280870500
2016-04-19601.00609.00600.00605.00156741009481105000
2016-04-18603.00607.00590.00592.001883580011229710700
2016-04-15612.00624.00609.00620.00156153009664927500
2016-04-14610.00624.00604.00621.002310060014247303700
2016-04-13598.00603.00593.00601.00123079007368541900
2016-04-12580.00594.00578.00589.00115990006822131200
2016-04-11581.00583.00570.00577.00104272005997582800
2016-04-08572.00592.00562.00583.00167247009679491300
2016-04-07599.00602.00577.00582.00139346008219146000
2016-04-06590.00606.00574.00602.002381680014129936800
2016-04-05605.00606.00593.00595.00142101008520040200
2016-04-04593.00618.00593.00611.00146661008942574300
2016-04-01618.00622.00593.00595.001939190011699793700
2016-03-31599.00624.00589.00619.002471380015084953300
2016-03-30607.00608.00592.00592.00105145006291437300
2016-03-29598.00610.00598.00607.00112333006801323200
2016-03-28586.00599.00586.00599.00102374006088503600
2016-03-25580.00590.00579.00586.0064372003770549200
2016-03-24585.00589.00581.00581.0071899004201059900
2016-03-23586.00595.00584.00587.0074524004383742700
2016-03-22578.00588.00575.00584.00108413006309311200
2016-03-18580.00588.00565.00569.001864210010691544400
2016-03-17592.00596.00576.00580.00120151007053890600
2016-03-16598.00604.00588.00588.0079277004709869500
2016-03-15607.00611.00600.00604.00106448006447600800
2016-03-14595.00607.00589.00603.00114942006895230600
2016-03-11587.00593.00574.00585.002045120011920625600
2016-03-10586.00602.00570.00594.003458250020274387500
2016-03-09609.00616.00603.00607.00119439007265021700
2016-03-08615.00623.00609.00617.00127906007882878600
2016-03-07635.00635.00616.00623.00121832007592532200
2016-03-04619.00635.00613.00630.001992550012508397000
2016-03-03605.00617.00604.00611.00136970008365307900
2016-03-02608.00611.00599.00603.001690460010230228300
2016-03-01577.00594.00570.00589.001718520010007219900
2016-02-29604.00610.00572.00572.001900520011208854100
2016-02-26588.00609.00588.00594.001742640010433982100
2016-02-25558.00585.00557.00582.001905210010962121600
2016-02-24562.00565.00551.00554.00159563008879702400
2016-02-23565.00582.00564.00567.002038360011684418800
2016-02-22561.00562.00550.00560.00121044006739854300
2016-02-19571.00576.00553.00565.002481710014016155700
2016-02-18555.00575.00554.00572.002216710012580366500
2016-02-17559.00562.00532.00544.00158191008670732700
2016-02-16574.00577.00561.00563.001911480010847147200
2016-02-15550.00583.00537.00577.002323120013035239100
2016-02-12539.00558.00522.00527.002651190014219449200
2016-02-10588.00591.00531.00549.003284470018263351100
2016-02-09599.00605.00586.00591.001973640011722934300
2016-02-08588.00613.00586.00609.00124712007506648200
2016-02-05605.00606.00591.00601.00151110009060093600
2016-02-04615.00629.00610.00613.001688690010456479000
2016-02-03630.00635.00611.00622.002311670014345569400
2016-02-02613.00654.00611.00644.002529490016164666400
2016-02-01640.00641.00612.00619.001875860011765223100
2016-01-29580.00601.00572.00600.001969810011571710300
2016-01-28580.00585.00574.00576.00122505007088174600
2016-01-27574.00589.00572.00585.00147159008567504100
2016-01-26579.00579.00562.00564.00126965007237736300
2016-01-25591.00593.00575.00585.00161475009447798100
2016-01-22570.00589.00558.00585.002583240014799442800
2016-01-21564.00589.00548.00548.003871730021842635900
2016-01-20601.00605.00570.00572.00164994009680577400
2016-01-19607.00616.00599.00607.00148626009024104200
2016-01-18601.00615.00593.00610.001663590010076348400
2016-01-15643.00643.00626.00631.00151723009601686300
2016-01-14650.00652.00628.00639.00151295009664792700
2016-01-13667.00670.00658.00668.00142795009479130700
2016-01-12671.00679.00656.00659.002134140014252595700
2016-01-08685.00692.00677.00681.002090520014301495400
2016-01-07681.00696.00679.00691.001778560012237469300
2016-01-06695.00700.00677.00681.00117060008025198100
2016-01-05677.00694.00675.00691.00123093008456340500
2016-01-04689.00696.00680.00684.00104379007170982200
2015-12-30690.00705.00690.00699.00109057007617306200
2015-12-29687.00697.00675.00692.00115737007960321200
2015-12-28663.00694.00663.00692.001985750013517945200
2015-12-25714.00717.00671.00673.002917740020143044200
2015-12-24734.00743.00718.00722.00112087008155651300
2015-12-22732.00733.00720.00733.00132571009620996800
2015-12-21733.00734.00716.00732.00132983009643560700
2015-12-18749.00762.00736.00737.001719010012850690900
2015-12-17739.00759.00735.00756.001954700014687562800
2015-12-16737.00739.00729.00732.0077981005712660100
2015-12-15737.00744.00728.00731.00107346007889091800
2015-12-14743.00744.00718.00738.002178710015942176400
2015-12-11750.00756.00750.00753.0093227007015797900
2015-12-10750.00765.00748.00756.00121201009178976300
2015-12-09756.00763.00751.00753.0096357007275966900
2015-12-08763.00764.00754.00755.0089420006775448500
2015-12-07770.00770.00763.00764.0067802005195807100
2015-12-04759.00764.00757.00764.00116993008894655100
2015-12-03775.00778.00766.00766.00100706007768610500
2015-12-02772.00780.00769.00775.0084936006589276200
2015-12-01752.00773.00752.00773.001382880010609565700
2015-11-30768.00772.00752.00754.001367970010363177300
2015-11-27785.00785.00766.00768.00120650009327096300
2015-11-26786.00796.00782.00783.001308840010303416500

   ※ 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