9503 関西電力(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
2022-08-171,2691,2851,2661,2801,885,3001,280
2022-08-161,2631,2631,2501,2581,095,9001,258
2022-08-151,2601,2671,2471,2571,677,7001,257
2022-08-121,2761,2771,2571,2652,986,9001,265
2022-08-101,2631,2671,2461,2641,293,2001,264
2022-08-091,2571,2641,2431,2441,394,0001,244
2022-08-081,2351,2591,2331,2561,762,6001,256
2022-08-051,2221,2351,2211,2291,841,0001,229
2022-08-041,2691,2721,2311,2313,317,4001,231
2022-08-031,2941,3001,2641,2713,612,7001,271
2022-08-021,2901,3261,2901,3003,045,0001,300
2022-08-011,3251,3321,2911,3094,712,2001,309
2022-07-291,3381,3511,3271,3502,576,8001,350
2022-07-281,3271,3531,3211,3423,345,7001,342
2022-07-271,3281,3311,3161,3192,195,8001,319
2022-07-261,3331,3401,3211,3241,239,8001,324
2022-07-251,3351,3511,3271,3282,188,0001,328
2022-07-221,3381,3391,3071,3182,861,0001,318
2022-07-211,3511,3571,3381,3422,636,2001,342
2022-07-201,3611,3741,3561,3672,476,0001,367
2022-07-191,3811,3831,3511,3633,272,1001,363
2022-07-151,4291,4291,3801,4024,940,8001,402
2022-07-141,3911,3941,3591,3692,420,5001,369
2022-07-131,3901,4141,3871,4022,876,7001,402
2022-07-121,3871,3991,3761,3902,847,1001,390
2022-07-111,3831,3931,3751,3752,295,0001,375
2022-07-081,3541,3841,3531,3755,336,5001,375
2022-07-071,3511,3751,3451,3553,862,1001,355
2022-07-061,3601,3671,3141,3313,441,7001,331
2022-07-051,3741,3751,3491,3742,944,4001,374
2022-07-041,3451,3871,3381,3753,909,4001,375
2022-07-011,3481,3501,3231,3362,905,7001,336
2022-06-301,3401,3581,3301,3442,881,7001,344
2022-06-291,3411,3581,3311,3404,330,4001,340
2022-06-281,3401,3441,3261,3413,631,0001,341
2022-06-271,3191,3571,3141,3353,693,4001,335
2022-06-241,3311,3321,3161,3172,930,3001,317
2022-06-231,3111,3291,3101,3222,510,9001,322
2022-06-221,2951,3081,2821,3042,438,8001,304
2022-06-211,2851,2951,2781,2892,827,4001,289
2022-06-201,2841,2841,2601,2731,986,6001,273
2022-06-171,2621,2911,2521,2894,025,7001,289
2022-06-161,2501,2781,2501,2721,774,8001,272
2022-06-151,2601,2871,2491,2543,037,4001,254
2022-06-141,2421,2631,2421,2522,515,3001,252
2022-06-131,2451,2751,2431,2593,165,9001,259
2022-06-101,2381,2391,2241,2272,056,0001,227
2022-06-091,2581,2581,2341,2422,315,1001,242
2022-06-081,2441,2611,2381,2612,489,4001,261
2022-06-071,2551,2631,2501,2562,017,6001,256
2022-06-061,2481,2561,2431,2491,287,3001,249
2022-06-031,2601,2681,2411,2551,852,7001,255
2022-06-021,2531,2751,2381,2632,695,0001,263
2022-06-011,2641,2641,2511,2532,078,0001,253
2022-05-311,2601,2751,2491,2546,249,9001,254
2022-05-301,2761,2801,2571,2693,327,3001,269
2022-05-271,2971,3021,2731,2782,553,7001,278
2022-05-261,2931,3101,2911,3062,435,4001,306
2022-05-251,2831,3151,2791,3033,856,4001,303
2022-05-241,2681,2781,2581,2742,364,0001,274
2022-05-231,2581,2671,2481,2631,995,4001,263
2022-05-201,2581,2631,2471,2532,777,5001,253
2022-05-191,2671,2701,2481,2631,956,0001,263
2022-05-181,2641,2721,2491,2702,306,2001,270
2022-05-171,2771,2801,2641,2652,462,9001,265
2022-05-161,2641,2661,2501,2642,892,7001,264
2022-05-131,2651,2771,2391,2772,710,5001,277
2022-05-121,2781,2801,2621,2753,018,6001,275
2022-05-111,2801,2831,2571,2793,559,8001,279
2022-05-101,2571,2721,2501,2693,962,4001,269
2022-05-091,2331,2541,2291,2525,327,5001,252
2022-05-061,1821,2271,1751,2245,700,8001,224
2022-05-021,1371,1741,1271,1654,535,0001,165
2022-04-281,1001,1401,0701,1408,323,5001,140
2022-04-271,2171,2171,1831,1873,819,1001,187
2022-04-261,2061,2211,2011,2032,798,6001,203
2022-04-251,2021,2121,1931,2072,554,2001,207
2022-04-221,2021,2131,1911,2101,964,3001,210
2022-04-211,2211,2251,2001,2052,092,0001,205
2022-04-201,2131,2191,2061,2192,018,4001,219
2022-04-191,2101,2121,1951,2031,506,3001,203
2022-04-181,2041,2101,1881,2041,600,1001,204
2022-04-151,2051,2231,2021,2062,592,6001,206
2022-04-141,1801,2001,1781,1972,260,7001,197
2022-04-131,1861,1911,1641,1772,550,8001,177
2022-04-121,1901,2241,1641,1774,844,2001,177
2022-04-111,1651,1791,1491,1704,033,1001,170
2022-04-081,1311,1421,1211,1382,793,7001,138
2022-04-071,1251,1281,1111,1172,396,2001,117
2022-04-061,1431,1451,1181,1222,552,5001,122
2022-04-051,1611,1621,1331,1362,372,0001,136
2022-04-041,1561,1641,1491,1601,451,1001,160
2022-04-011,1411,1521,1251,1472,349,3001,147
2022-03-311,1731,1781,1461,1493,314,5001,149
2022-03-301,1841,1951,1731,1843,232,0001,184
2022-03-291,2071,2161,2011,2165,379,2001,216
2022-03-281,2011,2131,1931,2062,757,7001,206
2022-03-251,1851,1941,1801,1893,115,6001,189
2022-03-241,2231,2261,1931,2022,680,1001,202
2022-03-231,2001,2251,1981,2233,458,4001,223
2022-03-221,2031,2101,1801,1963,598,7001,196
2022-03-181,1761,2111,1741,1978,955,1001,197
2022-03-171,1791,1871,1681,1763,493,4001,176
2022-03-161,1631,1881,1601,1833,728,5001,183
2022-03-151,1291,1481,1291,1482,154,7001,148
2022-03-141,1411,1451,1251,1291,732,1001,129
2022-03-111,1231,1411,1231,1362,092,1001,136
2022-03-101,1191,1461,1111,1382,678,2001,138
2022-03-091,1371,1481,1111,1183,824,9001,118
2022-03-081,1611,1671,1411,1463,794,1001,146
2022-03-071,1501,1651,1371,1623,886,4001,162
2022-03-041,2011,2061,1601,1634,683,2001,163
2022-03-031,1851,1951,1791,1952,566,9001,195
2022-03-021,1671,1801,1571,1762,113,1001,176
2022-03-011,1761,1811,1701,1772,000,5001,177
2022-02-281,1501,1661,1501,1622,835,2001,162
2022-02-251,1691,1761,1481,1492,447,7001,149
2022-02-241,1611,1801,1541,1793,956,3001,179
2022-02-221,1531,1581,1461,1582,110,9001,158
2022-02-211,1681,1681,1531,1601,249,2001,160
2022-02-181,1621,1681,1591,1641,854,2001,164
2022-02-171,1521,1661,1461,1632,417,1001,163
2022-02-161,1421,1621,1391,1592,263,1001,159
2022-02-151,1571,1681,1421,1503,633,9001,150
2022-02-141,1301,1321,1071,1272,417,5001,127
2022-02-101,1291,1311,1191,1242,042,1001,124
2022-02-091,1271,1321,1191,1293,012,0001,129
2022-02-081,0811,1241,0791,1234,690,5001,123
2022-02-071,0681,0741,0641,0701,871,7001,070
2022-02-041,0751,0841,0711,0732,566,2001,073
2022-02-031,0661,0741,0621,0692,863,1001,069
2022-02-021,0741,0831,0661,0722,923,6001,072
2022-02-011,0701,0781,0561,0784,181,5001,078
2022-01-311,0671,0881,0351,0826,161,9001,082
2022-01-281,0771,0881,0671,0683,223,8001,068
2022-01-271,0881,0951,0651,0693,971,2001,069
2022-01-261,1001,1041,0881,0912,288,4001,091
2022-01-251,0911,1051,0831,1042,589,1001,104
2022-01-241,1031,1071,0961,0962,311,7001,096
2022-01-211,0961,1071,0881,1041,856,6001,104
2022-01-201,0861,1041,0841,0922,627,8001,092
2022-01-191,0811,0921,0801,0892,306,7001,089
2022-01-181,1011,1021,0891,0911,677,6001,091
2022-01-171,0991,1031,0941,0961,315,6001,096
2022-01-141,1041,1061,0881,0942,445,9001,094
2022-01-131,1151,1161,1081,1101,583,5001,110
2022-01-121,1111,1171,1071,1102,013,7001,110
2022-01-111,1081,1161,0951,1161,946,1001,116
2022-01-071,1041,1111,0971,0991,969,4001,099
2022-01-061,0951,1061,0911,1032,726,1001,103
2022-01-051,0951,0951,0781,0871,713,5001,087
2022-01-041,0871,0941,0801,0912,138,3001,091

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