9503 関西電力(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,070	2,080	2,065	2,080	403,800	2,080
2004-12-29	2,070	2,075	2,060	2,065	471,700	2,065
2004-12-28	2,065	2,075	2,065	2,075	318,500	2,075
2004-12-27	2,075	2,080	2,065	2,070	389,100	2,070
2004-12-24	2,075	2,080	2,070	2,080	584,500	2,080
2004-12-22	2,070	2,080	2,060	2,065	747,000	2,065
2004-12-21	2,060	2,085	2,060	2,070	1,939,400	2,070
2004-12-20	2,035	2,065	2,035	2,055	1,493,100	2,055
2004-12-17	2,030	2,045	2,025	2,045	659,100	2,045
2004-12-16	2,035	2,040	2,030	2,030	744,600	2,030
2004-12-15	2,035	2,055	2,025	2,040	1,264,600	2,040
2004-12-14	2,020	2,040	2,015	2,040	826,100	2,040
2004-12-13	2,015	2,025	2,010	2,015	770,000	2,015
2004-12-10	1,999	2,015	1,996	2,005	2,230,200	2,005
2004-12-09	2,000	2,005	1,992	2,000	885,900	2,000
2004-12-08	1,999	2,005	1,994	2,000	703,400	2,000
2004-12-07	2,000	2,010	1,991	1,991	465,400	1,991
2004-12-06	2,015	2,020	2,005	2,010	766,800	2,010
2004-12-03	2,010	2,010	1,999	2,010	772,100	2,010
2004-12-02	1,998	2,010	1,992	2,005	716,400	2,005
2004-12-01	1,986	1,989	1,977	1,982	612,600	1,982
2004-11-30	1,994	2,000	1,976	2,000	1,218,900	2,000
2004-11-29	1,986	2,005	1,986	1,997	786,200	1,997
2004-11-26	1,991	2,005	1,988	1,990	854,500	1,990
2004-11-25	1,979	1,991	1,972	1,987	813,500	1,987
2004-11-24	1,970	1,982	1,960	1,964	856,200	1,964
2004-11-22	1,977	1,977	1,953	1,975	816,100	1,975
2004-11-19	1,982	1,989	1,976	1,989	665,000	1,989
2004-11-18	1,981	1,995	1,976	1,978	617,300	1,978
2004-11-17	1,985	1,992	1,977	1,977	653,500	1,977
2004-11-16	2,005	2,005	1,989	1,990	593,100	1,990
2004-11-15	2,000	2,005	1,993	2,005	1,061,700	2,005
2004-11-12	1,989	2,010	1,978	2,005	1,043,400	2,005
2004-11-11	1,998	1,998	1,981	1,981	662,000	1,981
2004-11-10	2,000	2,005	1,991	2,005	569,400	2,005
2004-11-09	2,000	2,005	1,992	2,000	520,300	2,000
2004-11-08	2,005	2,010	2,000	2,000	429,800	2,000
2004-11-05	1,999	2,005	1,993	2,005	604,700	2,005
2004-11-04	1,997	2,005	1,992	1,999	910,300	1,999
2004-11-02	1,980	1,990	1,974	1,989	698,300	1,989
2004-11-01	1,980	1,983	1,966	1,971	650,900	1,971
2004-10-29	1,950	1,988	1,950	1,988	962,500	1,988
2004-10-28	1,960	1,968	1,955	1,955	739,800	1,955
2004-10-27	1,958	1,961	1,951	1,951	489,300	1,951
2004-10-26	1,962	1,968	1,958	1,963	618,000	1,963
2004-10-25	1,980	1,980	1,960	1,961	965,900	1,961
2004-10-22	1,973	1,980	1,968	1,980	649,900	1,980
2004-10-21	1,980	1,980	1,965	1,972	1,101,100	1,972
2004-10-20	1,962	1,966	1,951	1,961	1,019,600	1,961
2004-10-19	1,960	1,972	1,950	1,967	884,000	1,967
2004-10-18	1,953	1,957	1,941	1,949	803,600	1,949
2004-10-15	1,951	1,956	1,950	1,950	841,600	1,950
2004-10-14	1,957	1,958	1,950	1,951	986,800	1,951
2004-10-13	1,954	1,961	1,953	1,956	657,600	1,956
2004-10-12	1,950	1,961	1,950	1,952	608,900	1,952
2004-10-08	1,950	1,975	1,950	1,969	1,061,100	1,969
2004-10-07	1,985	1,986	1,949	1,949	921,500	1,949
2004-10-06	1,986	1,986	1,962	1,985	1,090,900	1,985
2004-10-05	1,975	1,995	1,971	1,992	1,192,600	1,992
2004-10-04	1,968	1,974	1,956	1,974	1,015,300	1,974
2004-10-01	1,940	1,950	1,939	1,950	619,600	1,950
2004-09-30	1,960	1,960	1,925	1,943	1,070,800	1,943
2004-09-29	1,967	1,967	1,935	1,940	829,100	1,940
2004-09-28	1,942	1,968	1,940	1,950	1,373,200	1,950
2004-09-27	1,955	1,958	1,936	1,939	1,463,600	1,939
2004-09-24	2,000	2,010	1,991	1,995	1,051,400	1,995
2004-09-22	2,010	2,020	2,000	2,005	1,068,600	2,005
2004-09-21	2,005	2,005	1,996	2,005	825,600	2,005
2004-09-17	2,000	2,010	1,997	1,999	1,046,900	1,999
2004-09-16	1,995	2,005	1,994	1,995	1,007,300	1,995
2004-09-15	2,005	2,015	1,995	1,997	1,731,100	1,997
2004-09-14	2,000	2,010	1,996	1,999	845,500	1,999
2004-09-13	1,995	2,010	1,995	1,998	759,700	1,998
2004-09-10	2,000	2,005	1,986	1,992	2,530,400	1,992
2004-09-09	2,010	2,010	2,000	2,000	769,000	2,000
2004-09-08	2,015	2,020	2,005	2,005	817,100	2,005
2004-09-07	2,010	2,015	2,005	2,010	542,600	2,010
2004-09-06	2,000	2,015	1,997	2,015	808,900	2,015
2004-09-03	2,015	2,020	2,000	2,000	907,900	2,000
2004-09-02	2,010	2,025	2,005	2,015	1,030,400	2,015
2004-09-01	2,005	2,025	2,005	2,010	1,225,000	2,010
2004-08-31	1,998	2,015	1,996	2,010	1,136,500	2,010
2004-08-30	1,995	1,997	1,990	1,994	503,300	1,994
2004-08-27	1,991	2,005	1,991	1,994	651,800	1,994
2004-08-26	2,000	2,010	1,990	1,997	694,700	1,997
2004-08-25	1,985	2,000	1,985	1,998	635,600	1,998
2004-08-24	1,997	1,997	1,982	1,984	674,900	1,984
2004-08-23	1,985	1,995	1,984	1,987	540,900	1,987
2004-08-20	2,000	2,015	1,981	1,982	1,509,800	1,982
2004-08-19	1,978	1,989	1,977	1,985	706,500	1,985
2004-08-18	1,980	1,986	1,976	1,982	1,437,000	1,982
2004-08-17	1,980	1,989	1,980	1,983	668,100	1,983
2004-08-16	1,993	1,994	1,983	1,985	595,300	1,985
2004-08-13	2,000	2,005	1,989	1,996	1,525,600	1,996
2004-08-12	1,990	2,005	1,988	2,000	1,198,200	2,000
2004-08-11	1,985	1,995	1,978	1,995	5,170,500	1,995
2004-08-10	1,990	2,010	1,985	2,000	5,220,200	2,000
2004-08-09	2,040	2,055	2,040	2,055	565,300	2,055
2004-08-06	2,050	2,055	2,040	2,055	573,900	2,055
2004-08-05	2,050	2,060	2,045	2,050	851,700	2,050
2004-08-04	2,050	2,055	2,035	2,045	696,400	2,045
2004-08-03	2,060	2,060	2,035	2,060	1,224,200	2,060
2004-08-02	2,025	2,060	2,025	2,055	1,477,700	2,055
2004-07-30	2,035	2,050	2,025	2,030	1,232,200	2,030
2004-07-29	2,015	2,035	2,015	2,030	1,159,600	2,030
2004-07-28	2,025	2,030	2,010	2,020	579,500	2,020
2004-07-27	2,030	2,035	2,020	2,025	759,500	2,025
2004-07-26	2,025	2,030	2,015	2,025	796,400	2,025
2004-07-23	2,015	2,025	2,010	2,020	509,400	2,020
2004-07-22	2,015	2,020	2,010	2,010	749,500	2,010
2004-07-21	2,035	2,035	2,025	2,025	795,500	2,025
2004-07-20	2,025	2,035	2,010	2,030	869,900	2,030
2004-07-16	2,015	2,015	2,000	2,010	510,900	2,010
2004-07-15	2,010	2,015	1,996	2,015	939,300	2,015
2004-07-14	2,030	2,035	2,015	2,015	1,036,100	2,015
2004-07-13	2,015	2,030	2,010	2,030	1,046,100	2,030
2004-07-12	2,000	2,015	1,992	2,010	1,173,900	2,010
2004-07-09	2,000	2,000	1,990	1,996	1,576,700	1,996
2004-07-08	1,995	1,996	1,986	1,986	1,058,500	1,986
2004-07-07	1,995	2,000	1,982	2,000	2,001,000	2,000
2004-07-06	1,988	2,000	1,985	1,985	1,799,600	1,985
2004-07-05	1,990	1,990	1,972	1,973	1,086,600	1,973
2004-07-02	1,999	1,999	1,985	1,986	881,600	1,986
2004-07-01	1,998	2,005	1,996	1,999	1,788,300	1,999
2004-06-30	1,992	1,995	1,978	1,989	1,584,200	1,989
2004-06-29	1,970	1,977	1,959	1,977	1,811,400	1,977
2004-06-28	1,990	1,993	1,950	1,973	2,188,200	1,973
2004-06-25	1,980	1,984	1,972	1,984	839,800	1,984
2004-06-24	1,979	1,980	1,972	1,980	995,300	1,980
2004-06-23	1,979	1,979	1,962	1,975	938,200	1,975
2004-06-22	1,968	1,977	1,952	1,974	1,157,200	1,974
2004-06-21	1,955	1,980	1,951	1,967	1,161,700	1,967
2004-06-18	1,950	1,957	1,930	1,937	990,700	1,937
2004-06-17	1,945	1,955	1,937	1,941	921,300	1,941
2004-06-16	1,958	1,965	1,942	1,945	1,382,600	1,945
2004-06-15	1,943	1,950	1,935	1,945	1,285,100	1,945
2004-06-14	1,945	1,953	1,930	1,930	581,400	1,930
2004-06-11	1,943	1,959	1,943	1,948	2,073,500	1,948
2004-06-10	1,955	1,965	1,953	1,958	1,058,900	1,958
2004-06-09	1,951	1,955	1,940	1,941	857,700	1,941
2004-06-08	1,960	1,965	1,951	1,962	612,300	1,962
2004-06-07	1,939	1,965	1,939	1,959	781,100	1,959
2004-06-04	1,944	1,955	1,941	1,951	1,025,300	1,951
2004-06-03	1,950	1,952	1,925	1,935	930,000	1,935
2004-06-02	1,939	1,951	1,935	1,945	954,300	1,945
2004-06-01	1,946	1,954	1,932	1,937	523,800	1,937
2004-05-31	1,940	1,945	1,927	1,945	670,200	1,945
2004-05-28	1,921	1,945	1,921	1,936	1,178,200	1,936
2004-05-27	1,936	1,941	1,917	1,933	1,126,900	1,933
2004-05-26	1,921	1,950	1,916	1,947	1,517,000	1,947
2004-05-25	1,928	1,933	1,902	1,911	848,200	1,911
2004-05-24	1,925	1,951	1,915	1,942	1,092,600	1,942
2004-05-21	1,896	1,919	1,896	1,917	675,500	1,917
2004-05-20	1,912	1,912	1,894	1,901	1,343,100	1,901
2004-05-19	1,878	1,911	1,868	1,911	1,133,400	1,911
2004-05-18	1,874	1,890	1,862	1,876	1,170,000	1,876
2004-05-17	1,889	1,899	1,873	1,874	944,400	1,874
2004-05-14	1,891	1,904	1,885	1,889	1,585,300	1,889
2004-05-13	1,900	1,915	1,890	1,896	1,076,400	1,896
2004-05-12	1,895	1,916	1,890	1,916	983,600	1,916
2004-05-11	1,930	1,930	1,892	1,900	2,091,500	1,900
2004-05-10	1,931	1,941	1,920	1,930	1,396,500	1,930
2004-05-07	1,937	1,946	1,929	1,929	797,600	1,929
2004-05-06	1,950	1,950	1,929	1,929	1,299,700	1,929
2004-04-30	1,950	1,955	1,926	1,931	1,535,800	1,931
2004-04-28	1,957	1,965	1,947	1,957	1,057,500	1,957
2004-04-27	1,950	1,958	1,950	1,957	659,500	1,957
2004-04-26	1,973	1,974	1,955	1,957	758,100	1,957
2004-04-23	1,960	1,977	1,954	1,965	750,600	1,965
2004-04-22	1,974	1,974	1,962	1,970	715,400	1,970
2004-04-21	1,976	1,979	1,957	1,961	556,400	1,961
2004-04-20	1,975	1,978	1,962	1,975	908,000	1,975
2004-04-19	1,972	1,989	1,946	1,962	1,069,900	1,962
2004-04-16	1,960	1,974	1,939	1,967	1,739,800	1,967
2004-04-15	1,940	1,963	1,939	1,955	1,384,600	1,955
2004-04-14	1,940	1,948	1,932	1,943	1,049,100	1,943
2004-04-13	1,940	1,940	1,931	1,933	746,800	1,933
2004-04-12	1,936	1,944	1,927	1,941	722,100	1,941
2004-04-09	1,940	1,943	1,928	1,937	830,000	1,937
2004-04-08	1,955	1,957	1,943	1,947	882,000	1,947
2004-04-07	1,948	1,964	1,943	1,956	1,544,700	1,956
2004-04-06	1,928	1,943	1,928	1,931	1,260,300	1,931
2004-04-05	1,940	1,948	1,926	1,928	1,088,400	1,928
2004-04-02	1,948	1,964	1,934	1,940	765,700	1,940
2004-04-01	1,969	1,970	1,934	1,940	1,267,200	1,940
2004-03-31	1,959	1,969	1,928	1,969	1,336,500	1,969
2004-03-30	1,970	1,970	1,944	1,959	912,600	1,959
2004-03-29	1,955	1,970	1,953	1,959	1,021,700	1,959
2004-03-26	1,971	1,997	1,964	1,974	1,222,400	1,974
2004-03-25	2,005	2,010	1,998	2,010	1,566,300	2,010
2004-03-24	2,000	2,005	1,989	2,000	1,867,000	2,000
2004-03-23	1,989	2,005	1,985	1,999	1,411,900	1,999
2004-03-22	1,993	2,005	1,993	1,994	1,121,200	1,994
2004-03-19	2,000	2,000	1,990	1,997	997,400	1,997
2004-03-18	2,005	2,010	1,990	2,000	1,105,500	2,000
2004-03-17	1,974	1,999	1,971	1,993	1,389,900	1,993
2004-03-16	1,965	1,978	1,964	1,964	1,266,700	1,964
2004-03-15	1,978	1,988	1,960	1,960	1,531,200	1,960
2004-03-12	1,960	1,985	1,960	1,975	2,827,900	1,975
2004-03-11	2,015	2,020	1,985	1,985	1,299,500	1,985
2004-03-10	2,025	2,035	2,015	2,020	2,055,400	2,020
2004-03-09	2,020	2,025	2,010	2,020	933,500	2,020
2004-03-08	2,005	2,025	2,005	2,010	1,481,700	2,010
2004-03-05	2,000	2,005	1,999	2,005	886,100	2,005
2004-03-04	1,998	2,010	1,996	2,000	1,184,000	2,000
2004-03-03	2,000	2,010	1,997	2,000	1,871,900	2,000
2004-03-02	1,995	2,000	1,990	2,000	1,380,000	2,000
2004-03-01	1,987	1,999	1,983	1,993	1,414,500	1,993
2004-02-27	1,975	1,990	1,970	1,980	1,339,800	1,980
2004-02-26	1,967	1,978	1,960	1,976	1,211,100	1,976
2004-02-25	1,957	1,963	1,952	1,954	587,400	1,954
2004-02-24	1,965	1,966	1,948	1,948	683,600	1,948
2004-02-23	1,962	1,971	1,957	1,959	806,300	1,959
2004-02-20	1,954	1,965	1,953	1,961	671,500	1,961
2004-02-19	1,951	1,962	1,949	1,954	1,139,300	1,954
2004-02-18	1,956	1,960	1,950	1,958	777,800	1,958
2004-02-17	1,955	1,955	1,945	1,948	512,600	1,948
2004-02-16	1,955	1,957	1,942	1,953	455,400	1,953
2004-02-13	1,953	1,956	1,946	1,956	717,600	1,956
2004-02-12	1,949	1,957	1,947	1,952	830,400	1,952
2004-02-10	1,929	1,949	1,928	1,946	957,000	1,946
2004-02-09	1,945	1,945	1,921	1,926	572,700	1,926
2004-02-06	1,939	1,945	1,927	1,934	604,000	1,934
2004-02-05	1,932	1,953	1,927	1,948	1,442,000	1,948
2004-02-04	1,935	1,944	1,910	1,922	1,239,500	1,922
2004-02-03	1,959	1,965	1,941	1,946	1,168,300	1,946
2004-02-02	1,950	1,963	1,949	1,953	1,409,800	1,953
2004-01-30	1,950	1,958	1,942	1,958	2,919,500	1,958
2004-01-29	1,931	1,954	1,925	1,954	3,892,000	1,954
2004-01-28	1,932	1,952	1,922	1,940	2,597,200	1,940
2004-01-27	1,940	1,940	1,927	1,934	1,529,600	1,934
2004-01-26	1,920	1,933	1,920	1,929	1,309,300	1,929
2004-01-23	1,922	1,938	1,916	1,927	2,592,400	1,927
2004-01-22	1,899	1,920	1,889	1,916	3,150,500	1,916
2004-01-21	1,905	1,905	1,890	1,896	3,942,600	1,896
2004-01-20	1,919	1,927	1,913	1,922	1,868,500	1,922
2004-01-19	1,897	1,922	1,897	1,917	1,020,500	1,917
2004-01-16	1,908	1,918	1,896	1,917	1,370,600	1,917
2004-01-15	1,910	1,910	1,893	1,908	1,520,200	1,908
2004-01-14	1,891	1,904	1,891	1,904	1,261,500	1,904
2004-01-13	1,900	1,907	1,884	1,907	2,059,600	1,907
2004-01-09	1,917	1,923	1,908	1,911	1,818,200	1,911
2004-01-08	1,917	1,933	1,911	1,920	1,719,500	1,920
2004-01-07	1,930	1,950	1,915	1,930	1,070,700	1,930
2004-01-06	1,944	1,953	1,928	1,937	1,406,800	1,937
2004-01-05	1,908	1,932	1,903	1,932	681,300	1,932

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