[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 
2017-06-28458.00466.00458.00462.0068746003178593500
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
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

   ※ 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