9503 関西電力(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,535	2,540	2,510	2,535	959,700	2,535
2005-12-29	2,535	2,555	2,525	2,535	1,000,400	2,535
2005-12-28	2,520	2,550	2,520	2,535	689,000	2,535
2005-12-27	2,530	2,545	2,520	2,520	734,900	2,520
2005-12-26	2,545	2,550	2,530	2,530	513,200	2,530
2005-12-22	2,565	2,570	2,540	2,545	1,491,400	2,545
2005-12-21	2,550	2,580	2,545	2,580	1,370,100	2,580
2005-12-20	2,540	2,550	2,530	2,545	1,089,100	2,545
2005-12-19	2,540	2,540	2,515	2,540	1,054,400	2,540
2005-12-16	2,525	2,530	2,510	2,520	1,602,500	2,520
2005-12-15	2,540	2,545	2,505	2,505	1,713,000	2,505
2005-12-14	2,550	2,555	2,525	2,530	1,730,400	2,530
2005-12-13	2,545	2,565	2,535	2,565	1,365,000	2,565
2005-12-12	2,545	2,560	2,525	2,540	1,412,600	2,540
2005-12-09	2,545	2,550	2,525	2,540	2,684,700	2,540
2005-12-08	2,545	2,550	2,530	2,545	1,139,800	2,545
2005-12-07	2,545	2,570	2,545	2,555	1,160,200	2,555
2005-12-06	2,540	2,565	2,535	2,540	1,210,700	2,540
2005-12-05	2,560	2,560	2,540	2,540	1,354,900	2,540
2005-12-02	2,550	2,570	2,540	2,570	1,734,800	2,570
2005-12-01	2,545	2,550	2,520	2,530	1,497,800	2,530
2005-11-30	2,565	2,575	2,540	2,550	1,836,500	2,550
2005-11-29	2,570	2,575	2,560	2,560	876,100	2,560
2005-11-28	2,570	2,580	2,560	2,580	649,300	2,580
2005-11-25	2,580	2,590	2,575	2,575	1,405,200	2,575
2005-11-24	2,585	2,590	2,565	2,570	1,458,000	2,570
2005-11-22	2,565	2,585	2,565	2,570	1,109,700	2,570
2005-11-21	2,570	2,575	2,550	2,565	1,257,400	2,565
2005-11-18	2,555	2,580	2,545	2,565	1,401,700	2,565
2005-11-17	2,540	2,555	2,530	2,550	1,277,300	2,550
2005-11-16	2,530	2,560	2,520	2,560	1,394,800	2,560
2005-11-15	2,550	2,565	2,535	2,555	1,015,300	2,555
2005-11-14	2,535	2,555	2,535	2,545	1,257,800	2,545
2005-11-11	2,540	2,550	2,525	2,530	1,153,100	2,530
2005-11-10	2,530	2,540	2,500	2,535	1,660,800	2,535
2005-11-09	2,495	2,530	2,485	2,505	1,280,300	2,505
2005-11-08	2,495	2,520	2,475	2,480	1,388,500	2,480
2005-11-07	2,525	2,530	2,460	2,480	1,213,200	2,480
2005-11-04	2,560	2,560	2,520	2,525	2,156,000	2,525
2005-11-02	2,555	2,570	2,545	2,555	1,355,100	2,555
2005-11-01	2,560	2,570	2,550	2,560	982,000	2,560
2005-10-31	2,555	2,595	2,550	2,555	2,238,300	2,555
2005-10-28	2,590	2,595	2,520	2,535	3,110,900	2,535
2005-10-27	2,530	2,585	2,525	2,585	4,622,800	2,585
2005-10-26	2,500	2,515	2,495	2,515	2,161,400	2,515
2005-10-25	2,495	2,515	2,480	2,500	2,374,300	2,500
2005-10-24	2,470	2,485	2,450	2,475	1,788,600	2,475
2005-10-21	2,405	2,465	2,405	2,455	1,922,900	2,455
2005-10-20	2,430	2,455	2,400	2,435	2,601,500	2,435
2005-10-19	2,365	2,400	2,350	2,395	1,799,800	2,395
2005-10-18	2,375	2,375	2,345	2,345	1,385,300	2,345
2005-10-17	2,370	2,390	2,360	2,375	1,266,400	2,375
2005-10-14	2,380	2,385	2,340	2,360	1,640,700	2,360
2005-10-13	2,375	2,385	2,350	2,370	1,315,700	2,370
2005-10-12	2,380	2,415	2,355	2,375	1,979,500	2,375
2005-10-11	2,325	2,375	2,320	2,375	1,302,900	2,375
2005-10-07	2,315	2,335	2,290	2,320	2,753,500	2,320
2005-10-06	2,355	2,380	2,305	2,305	2,215,800	2,305
2005-10-05	2,420	2,425	2,380	2,390	1,879,600	2,390
2005-10-04	2,445	2,455	2,420	2,430	2,058,100	2,430
2005-10-03	2,495	2,495	2,435	2,440	1,515,600	2,440
2005-09-30	2,570	2,570	2,505	2,505	1,805,000	2,505
2005-09-29	2,535	2,560	2,510	2,560	1,350,000	2,560
2005-09-28	2,495	2,555	2,490	2,550	1,446,300	2,550
2005-09-27	2,490	2,500	2,480	2,480	993,800	2,480
2005-09-26	2,485	2,515	2,480	2,515	1,672,700	2,515
2005-09-22	2,480	2,485	2,470	2,475	1,129,300	2,475
2005-09-21	2,490	2,500	2,460	2,475	1,779,000	2,475
2005-09-20	2,450	2,510	2,445	2,505	1,209,900	2,505
2005-09-16	2,440	2,450	2,430	2,450	941,400	2,450
2005-09-15	2,415	2,435	2,410	2,435	1,000,500	2,435
2005-09-14	2,395	2,415	2,390	2,415	906,800	2,415
2005-09-13	2,400	2,405	2,385	2,385	890,900	2,385
2005-09-12	2,400	2,410	2,395	2,395	770,600	2,395
2005-09-09	2,370	2,385	2,355	2,385	2,668,700	2,385
2005-09-08	2,370	2,370	2,355	2,365	663,800	2,365
2005-09-07	2,370	2,375	2,360	2,365	611,500	2,365
2005-09-06	2,375	2,385	2,360	2,360	719,100	2,360
2005-09-05	2,360	2,375	2,360	2,370	533,700	2,370
2005-09-02	2,375	2,375	2,355	2,360	758,500	2,360
2005-09-01	2,360	2,370	2,360	2,360	716,700	2,360
2005-08-31	2,330	2,355	2,330	2,355	848,600	2,355
2005-08-30	2,320	2,335	2,320	2,330	769,600	2,330
2005-08-29	2,330	2,335	2,315	2,325	721,500	2,325
2005-08-26	2,320	2,335	2,315	2,335	1,628,800	2,335
2005-08-25	2,300	2,315	2,300	2,315	542,100	2,315
2005-08-24	2,300	2,315	2,295	2,305	761,600	2,305
2005-08-23	2,300	2,320	2,300	2,310	759,300	2,310
2005-08-22	2,300	2,315	2,295	2,310	673,200	2,310
2005-08-19	2,315	2,320	2,290	2,295	1,262,900	2,295
2005-08-18	2,340	2,345	2,325	2,330	632,200	2,330
2005-08-17	2,360	2,360	2,335	2,335	906,300	2,335
2005-08-16	2,340	2,355	2,335	2,350	922,300	2,350
2005-08-15	2,330	2,335	2,320	2,330	738,900	2,330
2005-08-12	2,335	2,340	2,315	2,320	1,185,600	2,320
2005-08-11	2,360	2,370	2,330	2,335	1,710,400	2,335
2005-08-10	2,345	2,375	2,345	2,365	1,081,200	2,365
2005-08-09	2,290	2,355	2,290	2,340	1,352,200	2,340
2005-08-08	2,275	2,310	2,255	2,310	1,176,800	2,310
2005-08-05	2,315	2,320	2,290	2,295	1,629,100	2,295
2005-08-04	2,365	2,370	2,325	2,335	1,264,100	2,335
2005-08-03	2,375	2,375	2,360	2,370	852,100	2,370
2005-08-02	2,365	2,370	2,360	2,370	1,201,400	2,370
2005-08-01	2,365	2,375	2,365	2,370	994,500	2,370
2005-07-29	2,370	2,380	2,360	2,370	968,800	2,370
2005-07-28	2,370	2,370	2,355	2,360	813,500	2,360
2005-07-27	2,345	2,365	2,340	2,365	957,800	2,365
2005-07-26	2,330	2,345	2,330	2,345	763,900	2,345
2005-07-25	2,315	2,335	2,315	2,335	1,239,100	2,335
2005-07-22	2,300	2,305	2,295	2,300	901,400	2,300
2005-07-21	2,300	2,315	2,295	2,295	1,314,300	2,295
2005-07-20	2,300	2,315	2,300	2,300	965,700	2,300
2005-07-19	2,295	2,310	2,285	2,285	1,527,600	2,285
2005-07-15	2,280	2,295	2,275	2,275	998,800	2,275
2005-07-14	2,260	2,280	2,255	2,260	1,275,100	2,260
2005-07-13	2,255	2,255	2,235	2,250	823,600	2,250
2005-07-12	2,255	2,260	2,250	2,250	633,000	2,250
2005-07-11	2,250	2,265	2,240	2,245	938,300	2,245
2005-07-08	2,235	2,250	2,230	2,235	932,400	2,235
2005-07-07	2,250	2,255	2,235	2,240	733,100	2,240
2005-07-06	2,250	2,265	2,245	2,250	788,700	2,250
2005-07-05	2,240	2,250	2,240	2,250	502,300	2,250
2005-07-04	2,235	2,240	2,215	2,240	918,300	2,240
2005-07-01	2,225	2,240	2,220	2,225	924,000	2,225
2005-06-30	2,220	2,230	2,210	2,230	1,279,700	2,230
2005-06-29	2,200	2,215	2,195	2,215	1,050,600	2,215
2005-06-28	2,190	2,200	2,190	2,200	630,300	2,200
2005-06-27	2,185	2,190	2,180	2,180	464,900	2,180
2005-06-24	2,195	2,195	2,180	2,195	969,700	2,195
2005-06-23	2,175	2,195	2,175	2,185	929,700	2,185
2005-06-22	2,160	2,175	2,155	2,170	648,700	2,170
2005-06-21	2,155	2,165	2,155	2,160	613,900	2,160
2005-06-20	2,165	2,170	2,150	2,150	659,900	2,150
2005-06-17	2,140	2,160	2,140	2,160	1,152,700	2,160
2005-06-16	2,145	2,145	2,125	2,135	766,300	2,135
2005-06-15	2,130	2,145	2,130	2,145	649,600	2,145
2005-06-14	2,140	2,140	2,130	2,135	602,200	2,135
2005-06-13	2,125	2,145	2,125	2,140	519,900	2,140
2005-06-10	2,120	2,135	2,120	2,130	1,648,100	2,130
2005-06-09	2,125	2,130	2,105	2,105	831,100	2,105
2005-06-08	2,105	2,125	2,105	2,125	732,900	2,125
2005-06-07	2,105	2,115	2,095	2,105	990,700	2,105
2005-06-06	2,110	2,110	2,100	2,105	1,113,300	2,105
2005-06-03	2,120	2,120	2,105	2,110	805,700	2,110
2005-06-02	2,120	2,125	2,115	2,120	967,100	2,120
2005-06-01	2,105	2,120	2,105	2,120	1,120,400	2,120
2005-05-31	2,115	2,125	2,110	2,110	1,911,300	2,110
2005-05-30	2,115	2,125	2,105	2,105	1,220,200	2,105
2005-05-27	2,110	2,125	2,105	2,110	1,628,700	2,110
2005-05-26	2,100	2,110	2,095	2,095	1,194,900	2,095
2005-05-25	2,095	2,095	2,085	2,095	424,300	2,095
2005-05-24	2,095	2,100	2,085	2,090	561,900	2,090
2005-05-23	2,085	2,100	2,085	2,100	667,700	2,100
2005-05-20	2,080	2,095	2,075	2,085	910,800	2,085
2005-05-19	2,075	2,090	2,070	2,070	800,000	2,070
2005-05-18	2,085	2,090	2,070	2,070	840,100	2,070
2005-05-17	2,100	2,100	2,075	2,085	1,065,100	2,085
2005-05-16	2,100	2,105	2,090	2,095	1,136,600	2,095
2005-05-13	2,105	2,110	2,095	2,100	1,639,200	2,100
2005-05-12	2,130	2,130	2,110	2,115	1,197,700	2,115
2005-05-11	2,145	2,150	2,130	2,135	1,196,900	2,135
2005-05-10	2,145	2,160	2,140	2,155	871,200	2,155
2005-05-09	2,150	2,150	2,110	2,140	923,800	2,140
2005-05-06	2,130	2,155	2,125	2,155	1,735,000	2,155
2005-05-02	2,100	2,135	2,100	2,120	1,060,100	2,120
2005-04-28	2,100	2,110	2,080	2,110	886,400	2,110
2005-04-27	2,075	2,100	2,070	2,095	1,083,700	2,095
2005-04-26	2,065	2,070	2,060	2,070	672,600	2,070
2005-04-25	2,055	2,070	2,050	2,065	1,150,800	2,065
2005-04-22	2,065	2,070	2,050	2,050	1,345,100	2,050
2005-04-21	2,070	2,075	2,060	2,070	1,359,800	2,070
2005-04-20	2,080	2,105	2,070	2,105	1,428,000	2,105
2005-04-19	2,065	2,085	2,055	2,075	1,112,600	2,075
2005-04-18	2,105	2,105	2,055	2,055	1,478,100	2,055
2005-04-15	2,100	2,110	2,090	2,105	1,165,100	2,105
2005-04-14	2,090	2,110	2,090	2,100	743,000	2,100
2005-04-13	2,105	2,115	2,085	2,095	677,700	2,095
2005-04-12	2,105	2,115	2,100	2,100	491,300	2,100
2005-04-11	2,125	2,125	2,110	2,110	760,900	2,110
2005-04-08	2,130	2,135	2,120	2,120	986,100	2,120
2005-04-07	2,110	2,125	2,110	2,125	782,900	2,125
2005-04-06	2,115	2,120	2,105	2,120	790,300	2,120
2005-04-05	2,125	2,130	2,115	2,115	719,400	2,115
2005-04-04	2,115	2,125	2,105	2,120	609,300	2,120
2005-04-01	2,115	2,125	2,095	2,115	976,200	2,115
2005-03-31	2,105	2,150	2,095	2,150	1,550,600	2,150
2005-03-30	2,100	2,115	2,100	2,110	705,400	2,110
2005-03-29	2,115	2,125	2,085	2,105	1,021,700	2,105
2005-03-28	2,085	2,145	2,085	2,135	1,543,900	2,135
2005-03-25	2,130	2,135	2,110	2,125	1,055,100	2,125
2005-03-24	2,125	2,135	2,115	2,125	1,226,000	2,125
2005-03-23	2,135	2,140	2,120	2,130	1,555,200	2,130
2005-03-22	2,125	2,135	2,120	2,125	1,126,100	2,125
2005-03-18	2,120	2,130	2,120	2,130	590,500	2,130
2005-03-17	2,130	2,130	2,120	2,120	879,000	2,120
2005-03-16	2,115	2,135	2,110	2,135	1,003,800	2,135
2005-03-15	2,120	2,120	2,110	2,115	788,500	2,115
2005-03-14	2,110	2,120	2,110	2,110	726,800	2,110
2005-03-11	2,140	2,140	2,105	2,110	2,616,600	2,110
2005-03-10	2,125	2,140	2,120	2,130	1,028,300	2,130
2005-03-09	2,120	2,135	2,115	2,120	1,190,800	2,120
2005-03-08	2,110	2,120	2,110	2,115	866,600	2,115
2005-03-07	2,105	2,120	2,100	2,110	1,500,100	2,110
2005-03-04	2,085	2,100	2,075	2,100	1,073,000	2,100
2005-03-03	2,085	2,090	2,075	2,080	1,027,000	2,080
2005-03-02	2,085	2,085	2,075	2,085	1,277,100	2,085
2005-03-01	2,075	2,080	2,070	2,080	987,800	2,080
2005-02-28	2,065	2,085	2,060	2,085	1,830,700	2,085
2005-02-25	2,050	2,060	2,050	2,055	865,600	2,055
2005-02-24	2,055	2,060	2,050	2,055	521,100	2,055
2005-02-23	2,050	2,060	2,050	2,050	709,700	2,050
2005-02-22	2,050	2,060	2,050	2,055	1,062,400	2,055
2005-02-21	2,055	2,060	2,040	2,045	1,323,100	2,045
2005-02-18	2,040	2,055	2,035	2,055	887,700	2,055
2005-02-17	2,035	2,050	2,035	2,040	1,041,500	2,040
2005-02-16	2,025	2,040	2,025	2,040	971,900	2,040
2005-02-15	2,020	2,030	2,020	2,030	691,700	2,030
2005-02-14	2,030	2,030	2,015	2,015	1,264,700	2,015
2005-02-10	2,030	2,030	2,020	2,030	1,065,000	2,030
2005-02-09	2,035	2,040	2,025	2,030	942,000	2,030
2005-02-08	2,030	2,040	2,020	2,030	1,596,400	2,030
2005-02-07	2,020	2,035	2,015	2,025	1,098,200	2,025
2005-02-04	2,015	2,020	2,010	2,020	962,400	2,020
2005-02-03	2,015	2,020	2,015	2,020	801,200	2,020
2005-02-02	2,020	2,025	2,015	2,025	935,100	2,025
2005-02-01	2,015	2,020	2,010	2,020	1,346,100	2,020
2005-01-31	2,010	2,015	2,000	2,010	1,520,700	2,010
2005-01-28	2,015	2,025	2,010	2,015	2,574,900	2,015
2005-01-27	2,020	2,020	2,000	2,005	4,738,700	2,005
2005-01-26	2,070	2,070	2,055	2,060	797,600	2,060
2005-01-25	2,070	2,075	2,060	2,075	760,300	2,075
2005-01-24	2,050	2,065	2,045	2,065	462,900	2,065
2005-01-21	2,050	2,065	2,050	2,050	563,700	2,050
2005-01-20	2,065	2,065	2,050	2,050	648,700	2,050
2005-01-19	2,075	2,075	2,065	2,070	649,000	2,070
2005-01-18	2,075	2,080	2,060	2,065	492,900	2,065
2005-01-17	2,075	2,080	2,070	2,075	541,100	2,075
2005-01-14	2,070	2,080	2,060	2,070	1,099,900	2,070
2005-01-13	2,070	2,080	2,065	2,065	459,000	2,065
2005-01-12	2,075	2,080	2,065	2,065	424,500	2,065
2005-01-11	2,080	2,085	2,070	2,075	798,600	2,075
2005-01-07	2,075	2,085	2,070	2,070	776,900	2,070
2005-01-06	2,075	2,090	2,075	2,080	939,200	2,080
2005-01-05	2,080	2,080	2,070	2,075	715,200	2,075
2005-01-04	2,070	2,075	2,060	2,075	415,000	2,075

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31