9503 関西電力(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,875	1,877	1,860	1,877	337,500	1,877
2001-12-27	1,844	1,854	1,816	1,854	603,000	1,854
2001-12-26	1,866	1,868	1,825	1,836	627,000	1,836
2001-12-25	1,818	1,870	1,805	1,853	978,100	1,853
2001-12-21	1,816	1,820	1,795	1,803	1,023,000	1,803
2001-12-20	1,810	1,830	1,805	1,830	1,015,600	1,830
2001-12-19	1,805	1,809	1,793	1,795	1,096,500	1,795
2001-12-18	1,820	1,825	1,795	1,818	1,769,600	1,818
2001-12-17	1,859	1,859	1,811	1,816	864,600	1,816
2001-12-14	1,811	1,866	1,811	1,832	2,236,000	1,832
2001-12-13	1,829	1,850	1,823	1,839	555,900	1,839
2001-12-12	1,802	1,872	1,802	1,859	1,119,900	1,859
2001-12-11	1,805	1,818	1,800	1,818	1,177,500	1,818
2001-12-10	1,822	1,840	1,805	1,805	1,404,300	1,805
2001-12-07	1,830	1,830	1,802	1,803	1,252,500	1,803
2001-12-06	1,850	1,868	1,805	1,835	1,388,100	1,835
2001-12-05	1,890	1,895	1,846	1,877	1,177,800	1,877
2001-12-04	1,892	1,892	1,859	1,890	882,900	1,890
2001-12-03	1,901	1,920	1,862	1,892	1,143,700	1,892
2001-11-30	1,873	1,924	1,863	1,924	2,271,900	1,924
2001-11-29	1,850	1,861	1,841	1,861	831,800	1,861
2001-11-28	1,839	1,849	1,820	1,830	583,400	1,830
2001-11-27	1,821	1,831	1,814	1,826	700,100	1,826
2001-11-26	1,820	1,845	1,811	1,814	751,700	1,814
2001-11-22	1,840	1,849	1,810	1,825	607,800	1,825
2001-11-21	1,810	1,857	1,807	1,830	1,263,600	1,830
2001-11-20	1,798	1,823	1,791	1,822	1,891,800	1,822
2001-11-19	1,807	1,820	1,769	1,785	2,589,700	1,785
2001-11-16	1,910	1,920	1,860	1,867	1,320,900	1,867
2001-11-15	1,950	1,959	1,898	1,956	1,068,100	1,956
2001-11-14	1,968	1,976	1,950	1,950	826,200	1,950
2001-11-13	1,990	1,990	1,944	1,968	715,300	1,968
2001-11-12	1,969	1,999	1,960	1,960	879,900	1,960
2001-11-09	1,951	1,974	1,936	1,969	831,500	1,969
2001-11-08	1,964	1,985	1,955	1,980	632,700	1,980
2001-11-07	1,970	1,980	1,950	1,950	960,200	1,950
2001-11-06	1,991	1,992	1,973	1,977	812,700	1,977
2001-11-05	1,999	2,000	1,991	1,991	589,700	1,991
2001-11-02	2,020	2,025	1,991	1,996	834,900	1,996
2001-11-01	2,025	2,025	2,010	2,015	637,900	2,015
2001-10-31	2,025	2,040	2,015	2,025	728,600	2,025
2001-10-30	2,010	2,045	2,005	2,015	854,300	2,015
2001-10-29	2,015	2,020	1,995	2,005	842,600	2,005
2001-10-26	2,040	2,050	2,025	2,025	718,300	2,025
2001-10-25	2,020	2,045	2,015	2,040	913,800	2,040
2001-10-24	2,035	2,040	2,010	2,020	837,300	2,020
2001-10-23	2,025	2,040	2,005	2,040	736,000	2,040
2001-10-22	2,010	2,035	2,005	2,015	410,700	2,015
2001-10-19	2,000	2,010	1,991	1,995	670,500	1,995
2001-10-18	2,010	2,015	1,983	1,983	909,800	1,983
2001-10-17	2,040	2,040	2,010	2,030	662,200	2,030
2001-10-16	2,015	2,070	2,005	2,045	871,900	2,045
2001-10-15	2,000	2,005	1,992	2,005	1,011,400	2,005
2001-10-12	2,035	2,045	1,991	2,030	1,287,400	2,030
2001-10-11	2,040	2,050	2,025	2,050	681,900	2,050
2001-10-10	2,055	2,065	2,030	2,035	852,700	2,035
2001-10-09	2,045	2,045	2,025	2,040	674,800	2,040
2001-10-05	2,070	2,070	2,025	2,045	1,176,900	2,045
2001-10-04	2,090	2,110	2,065	2,070	1,205,200	2,070
2001-10-03	2,090	2,095	2,070	2,075	764,800	2,075
2001-10-02	2,040	2,090	2,030	2,090	796,900	2,090
2001-10-01	2,040	2,065	2,010	2,045	979,000	2,045
2001-09-28	1,997	2,010	1,978	2,000	1,163,200	2,000
2001-09-27	1,980	1,998	1,968	1,998	1,083,400	1,998
2001-09-26	2,005	2,015	1,980	1,999	1,095,700	1,999
2001-09-25	2,050	2,070	2,020	2,045	863,700	2,045
2001-09-21	2,110	2,115	2,070	2,085	1,407,700	2,085
2001-09-20	2,140	2,145	2,110	2,135	811,200	2,135
2001-09-19	2,100	2,170	2,090	2,150	2,354,400	2,150
2001-09-18	2,070	2,100	2,045	2,080	1,021,800	2,080
2001-09-17	2,070	2,085	2,030	2,070	1,332,900	2,070
2001-09-14	2,080	2,080	2,050	2,070	1,698,100	2,070
2001-09-13	1,965	2,050	1,965	2,050	593,700	2,050
2001-09-12	2,000	2,010	1,950	1,950	1,036,700	1,950
2001-09-11	2,030	2,060	2,030	2,060	823,600	2,060
2001-09-10	2,050	2,060	2,025	2,045	561,200	2,045
2001-09-07	2,065	2,070	2,045	2,065	577,700	2,065
2001-09-06	2,050	2,070	2,045	2,070	493,400	2,070
2001-09-05	2,010	2,045	2,005	2,040	486,200	2,040
2001-09-04	2,010	2,045	2,005	2,045	672,000	2,045
2001-09-03	2,030	2,035	1,995	1,996	444,600	1,996
2001-08-31	2,000	2,040	1,990	2,040	553,500	2,040
2001-08-30	2,000	2,010	1,980	2,005	897,800	2,005
2001-08-29	2,035	2,045	2,025	2,025	722,700	2,025
2001-08-28	2,080	2,095	2,030	2,035	1,245,900	2,035
2001-08-27	2,115	2,130	2,085	2,095	564,000	2,095
2001-08-24	2,130	2,130	2,110	2,110	643,000	2,110
2001-08-23	2,115	2,135	2,100	2,110	819,600	2,110
2001-08-22	2,100	2,110	2,090	2,095	548,400	2,095
2001-08-21	2,090	2,100	2,080	2,100	620,500	2,100
2001-08-20	2,100	2,110	2,090	2,090	706,300	2,090
2001-08-17	2,100	2,105	2,085	2,090	1,362,500	2,090
2001-08-16	2,090	2,090	2,050	2,055	885,500	2,055
2001-08-15	2,055	2,095	2,040	2,075	684,200	2,075
2001-08-14	2,075	2,090	2,045	2,045	609,100	2,045
2001-08-13	2,060	2,065	2,030	2,035	596,600	2,035
2001-08-10	2,050	2,075	2,050	2,065	1,118,600	2,065
2001-08-09	2,070	2,090	2,040	2,050	693,400	2,050
2001-08-08	2,095	2,120	2,090	2,110	664,100	2,110
2001-08-07	2,040	2,100	2,030	2,100	929,700	2,100
2001-08-06	2,010	2,055	2,000	2,045	567,400	2,045
2001-08-03	2,010	2,020	2,000	2,005	825,400	2,005
2001-08-02	2,060	2,090	2,050	2,050	1,027,800	2,050
2001-08-01	2,060	2,070	2,030	2,045	739,900	2,045
2001-07-31	2,070	2,075	2,040	2,075	684,800	2,075
2001-07-30	2,030	2,075	2,030	2,070	791,900	2,070
2001-07-27	1,972	2,055	1,972	2,030	728,800	2,030
2001-07-26	1,970	1,980	1,960	1,972	655,100	1,972
2001-07-25	2,005	2,005	1,966	1,978	815,900	1,978
2001-07-24	1,998	2,020	1,995	2,010	1,048,800	2,010
2001-07-23	2,025	2,025	1,961	1,984	759,800	1,984
2001-07-19	2,010	2,025	2,000	2,025	1,029,500	2,025
2001-07-18	2,055	2,060	2,020	2,025	1,063,700	2,025
2001-07-17	2,055	2,070	2,055	2,060	567,400	2,060
2001-07-16	2,090	2,090	2,060	2,075	430,200	2,075
2001-07-13	2,090	2,100	2,060	2,080	759,200	2,080
2001-07-12	2,135	2,135	2,105	2,120	656,400	2,120
2001-07-11	2,125	2,125	2,095	2,105	600,500	2,105
2001-07-10	2,160	2,160	2,100	2,145	1,027,400	2,145
2001-07-09	2,165	2,175	2,155	2,160	538,700	2,160
2001-07-06	2,165	2,180	2,155	2,170	1,127,400	2,170
2001-07-05	2,125	2,175	2,120	2,170	1,266,700	2,170
2001-07-04	2,125	2,130	2,115	2,120	536,500	2,120
2001-07-03	2,130	2,140	2,115	2,120	721,400	2,120
2001-07-02	2,100	2,125	2,090	2,125	1,102,300	2,125
2001-06-29	2,125	2,125	2,090	2,115	1,097,700	2,115
2001-06-28	2,090	2,105	2,080	2,080	812,300	2,080
2001-06-27	2,110	2,115	2,080	2,100	700,200	2,100
2001-06-26	2,085	2,135	2,085	2,135	669,500	2,135
2001-06-25	2,100	2,135	2,090	2,125	778,400	2,125
2001-06-22	2,075	2,100	2,070	2,100	1,211,600	2,100
2001-06-21	2,055	2,075	2,005	2,075	1,545,100	2,075
2001-06-20	2,145	2,150	2,050	2,060	1,272,200	2,060
2001-06-19	2,135	2,165	2,115	2,150	1,186,600	2,150
2001-06-18	2,135	2,145	2,120	2,140	656,700	2,140
2001-06-15	2,085	2,125	2,080	2,125	1,101,400	2,125
2001-06-14	2,070	2,110	2,065	2,095	1,148,400	2,095
2001-06-13	2,075	2,090	2,065	2,085	583,500	2,085
2001-06-12	2,080	2,110	2,080	2,090	557,500	2,090
2001-06-11	2,135	2,135	2,100	2,105	746,800	2,105
2001-06-08	2,150	2,150	2,105	2,110	1,952,600	2,110
2001-06-07	2,100	2,140	2,100	2,140	621,600	2,140
2001-06-06	2,140	2,145	2,100	2,135	1,558,200	2,135
2001-06-05	2,090	2,150	2,060	2,150	1,834,000	2,150
2001-06-04	2,065	2,080	2,050	2,075	452,600	2,075
2001-06-01	2,050	2,060	2,020	2,050	709,000	2,050
2001-05-31	2,050	2,090	2,040	2,070	1,492,500	2,070
2001-05-30	2,015	2,030	2,005	2,030	440,200	2,030
2001-05-29	2,030	2,040	2,020	2,040	311,800	2,040
2001-05-28	2,035	2,040	2,015	2,040	421,500	2,040
2001-05-25	1,999	2,035	1,998	2,035	831,300	2,035
2001-05-24	1,999	2,015	1,997	1,998	994,800	1,998
2001-05-23	2,000	2,010	1,992	2,000	1,010,300	2,000
2001-05-22	2,065	2,070	2,000	2,000	904,300	2,000
2001-05-21	2,025	2,080	2,025	2,075	1,109,000	2,075
2001-05-18	2,020	2,045	2,005	2,020	1,286,200	2,020
2001-05-17	1,988	1,999	1,980	1,998	799,600	1,998
2001-05-16	1,998	2,015	1,990	1,990	950,600	1,990
2001-05-15	1,983	2,005	1,983	1,994	689,000	1,994
2001-05-14	2,005	2,010	1,980	1,992	736,100	1,992
2001-05-11	2,010	2,015	2,005	2,005	661,800	2,005
2001-05-10	2,010	2,015	2,000	2,010	1,002,300	2,010
2001-05-09	2,000	2,020	1,991	2,010	1,000,300	2,010
2001-05-08	2,005	2,020	2,005	2,020	1,206,000	2,020
2001-05-07	2,000	2,025	1,985	2,005	1,960,400	2,005
2001-05-02	1,979	1,979	1,950	1,971	762,700	1,971
2001-05-01	1,950	1,964	1,946	1,964	789,600	1,964
2001-04-27	1,947	1,951	1,930	1,949	980,400	1,949
2001-04-26	1,923	1,949	1,921	1,947	915,900	1,947
2001-04-25	1,932	1,932	1,909	1,923	765,800	1,923
2001-04-24	1,933	1,950	1,910	1,941	782,500	1,941
2001-04-23	1,880	1,933	1,880	1,933	1,213,200	1,933
2001-04-20	1,871	1,900	1,870	1,893	1,110,700	1,893
2001-04-19	1,870	1,876	1,841	1,850	753,000	1,850
2001-04-18	1,861	1,885	1,861	1,878	732,200	1,878
2001-04-17	1,850	1,865	1,850	1,859	391,800	1,859
2001-04-16	1,830	1,848	1,828	1,840	303,400	1,840
2001-04-13	1,850	1,859	1,825	1,831	545,800	1,831
2001-04-12	1,835	1,850	1,830	1,849	467,300	1,849
2001-04-11	1,858	1,858	1,825	1,853	654,100	1,853
2001-04-10	1,841	1,858	1,833	1,841	326,000	1,841
2001-04-09	1,857	1,857	1,832	1,840	448,600	1,840
2001-04-06	1,851	1,869	1,826	1,850	575,800	1,850
2001-04-05	1,874	1,880	1,853	1,880	602,300	1,880
2001-04-04	1,825	1,865	1,820	1,845	524,600	1,845
2001-04-03	1,801	1,842	1,801	1,842	460,600	1,842
2001-04-02	1,830	1,830	1,757	1,801	1,177,500	1,801
2001-03-30	1,859	1,900	1,822	1,826	968,200	1,826
2001-03-29	1,855	1,900	1,803	1,803	1,125,100	1,803
2001-03-28	1,880	1,919	1,850	1,874	547,100	1,874
2001-03-27	1,845	1,930	1,845	1,879	835,000	1,879
2001-03-26	1,860	1,895	1,859	1,895	1,593,800	1,895
2001-03-23	1,904	1,908	1,847	1,857	1,676,900	1,857
2001-03-22	1,969	1,990	1,904	1,904	1,339,300	1,904
2001-03-21	1,900	2,000	1,895	2,000	1,514,800	2,000
2001-03-19	1,874	1,895	1,874	1,895	759,900	1,895
2001-03-16	1,880	1,898	1,865	1,873	931,700	1,873
2001-03-15	1,855	1,875	1,855	1,875	896,300	1,875
2001-03-14	1,870	1,877	1,851	1,870	1,169,200	1,870
2001-03-13	1,870	1,883	1,855	1,870	996,600	1,870
2001-03-12	1,889	1,890	1,872	1,882	592,500	1,882
2001-03-09	1,873	1,899	1,872	1,882	1,764,800	1,882
2001-03-08	1,904	1,909	1,891	1,903	945,600	1,903
2001-03-07	1,914	1,934	1,876	1,934	1,359,900	1,934
2001-03-06	1,937	1,937	1,910	1,920	696,700	1,920
2001-03-05	1,938	1,950	1,930	1,937	472,600	1,937
2001-03-02	1,912	1,925	1,905	1,924	1,381,300	1,924
2001-03-01	1,945	1,956	1,912	1,926	955,900	1,926
2001-02-28	1,965	1,974	1,942	1,949	859,100	1,949
2001-02-27	1,950	1,975	1,943	1,970	1,143,500	1,970
2001-02-26	1,928	1,948	1,926	1,942	638,600	1,942
2001-02-23	1,914	1,931	1,906	1,928	987,600	1,928
2001-02-22	1,896	1,924	1,896	1,924	1,305,400	1,924
2001-02-21	1,891	1,895	1,881	1,895	425,500	1,895
2001-02-20	1,909	1,909	1,889	1,901	569,500	1,901
2001-02-19	1,911	1,930	1,897	1,905	897,000	1,905
2001-02-16	1,892	1,905	1,892	1,904	653,300	1,904
2001-02-15	1,900	1,900	1,890	1,893	340,500	1,893
2001-02-14	1,892	1,905	1,892	1,905	466,000	1,905
2001-02-13	1,870	1,892	1,870	1,892	275,800	1,892
2001-02-09	1,890	1,904	1,885	1,891	827,200	1,891
2001-02-08	1,906	1,911	1,892	1,904	1,150,500	1,904
2001-02-07	1,859	1,893	1,859	1,887	903,700	1,887
2001-02-06	1,840	1,852	1,840	1,850	580,900	1,850
2001-02-05	1,840	1,850	1,835	1,848	353,400	1,848
2001-02-02	1,850	1,859	1,842	1,845	511,700	1,845
2001-02-01	1,815	1,840	1,815	1,840	435,500	1,840
2001-01-31	1,859	1,859	1,832	1,845	699,600	1,845
2001-01-30	1,840	1,845	1,810	1,840	741,500	1,840
2001-01-29	1,840	1,849	1,840	1,845	492,400	1,845
2001-01-26	1,820	1,850	1,816	1,840	688,900	1,840
2001-01-25	1,816	1,825	1,807	1,825	546,100	1,825
2001-01-24	1,849	1,849	1,822	1,827	702,100	1,827
2001-01-23	1,806	1,825	1,806	1,820	973,100	1,820
2001-01-22	1,795	1,810	1,791	1,805	760,500	1,805
2001-01-19	1,830	1,830	1,790	1,790	640,800	1,790
2001-01-18	1,810	1,829	1,802	1,824	968,200	1,824
2001-01-17	1,801	1,830	1,790	1,828	1,427,000	1,828
2001-01-16	1,841	1,855	1,830	1,830	1,089,900	1,830
2001-01-15	1,890	1,890	1,845	1,845	1,011,700	1,845
2001-01-12	1,920	1,935	1,890	1,890	1,518,300	1,890
2001-01-11	1,910	1,925	1,900	1,901	1,142,900	1,901
2001-01-10	1,930	1,940	1,906	1,918	801,000	1,918
2001-01-09	1,938	1,950	1,889	1,930	1,098,800	1,930
2001-01-05	1,995	1,996	1,937	1,947	761,000	1,947
2001-01-04	1,998	1,998	1,975	1,995	1,068,900	1,995

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