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
2005-12-302,5352,5402,5102,535959,7002,535
2005-12-292,5352,5552,5252,5351,000,4002,535
2005-12-282,5202,5502,5202,535689,0002,535
2005-12-272,5302,5452,5202,520734,9002,520
2005-12-262,5452,5502,5302,530513,2002,530
2005-12-222,5652,5702,5402,5451,491,4002,545
2005-12-212,5502,5802,5452,5801,370,1002,580
2005-12-202,5402,5502,5302,5451,089,1002,545
2005-12-192,5402,5402,5152,5401,054,4002,540
2005-12-162,5252,5302,5102,5201,602,5002,520
2005-12-152,5402,5452,5052,5051,713,0002,505
2005-12-142,5502,5552,5252,5301,730,4002,530
2005-12-132,5452,5652,5352,5651,365,0002,565
2005-12-122,5452,5602,5252,5401,412,6002,540
2005-12-092,5452,5502,5252,5402,684,7002,540
2005-12-082,5452,5502,5302,5451,139,8002,545
2005-12-072,5452,5702,5452,5551,160,2002,555
2005-12-062,5402,5652,5352,5401,210,7002,540
2005-12-052,5602,5602,5402,5401,354,9002,540
2005-12-022,5502,5702,5402,5701,734,8002,570
2005-12-012,5452,5502,5202,5301,497,8002,530
2005-11-302,5652,5752,5402,5501,836,5002,550
2005-11-292,5702,5752,5602,560876,1002,560
2005-11-282,5702,5802,5602,580649,3002,580
2005-11-252,5802,5902,5752,5751,405,2002,575
2005-11-242,5852,5902,5652,5701,458,0002,570
2005-11-222,5652,5852,5652,5701,109,7002,570
2005-11-212,5702,5752,5502,5651,257,4002,565
2005-11-182,5552,5802,5452,5651,401,7002,565
2005-11-172,5402,5552,5302,5501,277,3002,550
2005-11-162,5302,5602,5202,5601,394,8002,560
2005-11-152,5502,5652,5352,5551,015,3002,555
2005-11-142,5352,5552,5352,5451,257,8002,545
2005-11-112,5402,5502,5252,5301,153,1002,530
2005-11-102,5302,5402,5002,5351,660,8002,535
2005-11-092,4952,5302,4852,5051,280,3002,505
2005-11-082,4952,5202,4752,4801,388,5002,480
2005-11-072,5252,5302,4602,4801,213,2002,480
2005-11-042,5602,5602,5202,5252,156,0002,525
2005-11-022,5552,5702,5452,5551,355,1002,555
2005-11-012,5602,5702,5502,560982,0002,560
2005-10-312,5552,5952,5502,5552,238,3002,555
2005-10-282,5902,5952,5202,5353,110,9002,535
2005-10-272,5302,5852,5252,5854,622,8002,585
2005-10-262,5002,5152,4952,5152,161,4002,515
2005-10-252,4952,5152,4802,5002,374,3002,500
2005-10-242,4702,4852,4502,4751,788,6002,475
2005-10-212,4052,4652,4052,4551,922,9002,455
2005-10-202,4302,4552,4002,4352,601,5002,435
2005-10-192,3652,4002,3502,3951,799,8002,395
2005-10-182,3752,3752,3452,3451,385,3002,345
2005-10-172,3702,3902,3602,3751,266,4002,375
2005-10-142,3802,3852,3402,3601,640,7002,360
2005-10-132,3752,3852,3502,3701,315,7002,370
2005-10-122,3802,4152,3552,3751,979,5002,375
2005-10-112,3252,3752,3202,3751,302,9002,375
2005-10-072,3152,3352,2902,3202,753,5002,320
2005-10-062,3552,3802,3052,3052,215,8002,305
2005-10-052,4202,4252,3802,3901,879,6002,390
2005-10-042,4452,4552,4202,4302,058,1002,430
2005-10-032,4952,4952,4352,4401,515,6002,440
2005-09-302,5702,5702,5052,5051,805,0002,505
2005-09-292,5352,5602,5102,5601,350,0002,560
2005-09-282,4952,5552,4902,5501,446,3002,550
2005-09-272,4902,5002,4802,480993,8002,480
2005-09-262,4852,5152,4802,5151,672,7002,515
2005-09-222,4802,4852,4702,4751,129,3002,475
2005-09-212,4902,5002,4602,4751,779,0002,475
2005-09-202,4502,5102,4452,5051,209,9002,505
2005-09-162,4402,4502,4302,450941,4002,450
2005-09-152,4152,4352,4102,4351,000,5002,435
2005-09-142,3952,4152,3902,415906,8002,415
2005-09-132,4002,4052,3852,385890,9002,385
2005-09-122,4002,4102,3952,395770,6002,395
2005-09-092,3702,3852,3552,3852,668,7002,385
2005-09-082,3702,3702,3552,365663,8002,365
2005-09-072,3702,3752,3602,365611,5002,365
2005-09-062,3752,3852,3602,360719,1002,360
2005-09-052,3602,3752,3602,370533,7002,370
2005-09-022,3752,3752,3552,360758,5002,360
2005-09-012,3602,3702,3602,360716,7002,360
2005-08-312,3302,3552,3302,355848,6002,355
2005-08-302,3202,3352,3202,330769,6002,330
2005-08-292,3302,3352,3152,325721,5002,325
2005-08-262,3202,3352,3152,3351,628,8002,335
2005-08-252,3002,3152,3002,315542,1002,315
2005-08-242,3002,3152,2952,305761,6002,305
2005-08-232,3002,3202,3002,310759,3002,310
2005-08-222,3002,3152,2952,310673,2002,310
2005-08-192,3152,3202,2902,2951,262,9002,295
2005-08-182,3402,3452,3252,330632,2002,330
2005-08-172,3602,3602,3352,335906,3002,335
2005-08-162,3402,3552,3352,350922,3002,350
2005-08-152,3302,3352,3202,330738,9002,330
2005-08-122,3352,3402,3152,3201,185,6002,320
2005-08-112,3602,3702,3302,3351,710,4002,335
2005-08-102,3452,3752,3452,3651,081,2002,365
2005-08-092,2902,3552,2902,3401,352,2002,340
2005-08-082,2752,3102,2552,3101,176,8002,310
2005-08-052,3152,3202,2902,2951,629,1002,295
2005-08-042,3652,3702,3252,3351,264,1002,335
2005-08-032,3752,3752,3602,370852,1002,370
2005-08-022,3652,3702,3602,3701,201,4002,370
2005-08-012,3652,3752,3652,370994,5002,370
2005-07-292,3702,3802,3602,370968,8002,370
2005-07-282,3702,3702,3552,360813,5002,360
2005-07-272,3452,3652,3402,365957,8002,365
2005-07-262,3302,3452,3302,345763,9002,345
2005-07-252,3152,3352,3152,3351,239,1002,335
2005-07-222,3002,3052,2952,300901,4002,300
2005-07-212,3002,3152,2952,2951,314,3002,295
2005-07-202,3002,3152,3002,300965,7002,300
2005-07-192,2952,3102,2852,2851,527,6002,285
2005-07-152,2802,2952,2752,275998,8002,275
2005-07-142,2602,2802,2552,2601,275,1002,260
2005-07-132,2552,2552,2352,250823,6002,250
2005-07-122,2552,2602,2502,250633,0002,250
2005-07-112,2502,2652,2402,245938,3002,245
2005-07-082,2352,2502,2302,235932,4002,235
2005-07-072,2502,2552,2352,240733,1002,240
2005-07-062,2502,2652,2452,250788,7002,250
2005-07-052,2402,2502,2402,250502,3002,250
2005-07-042,2352,2402,2152,240918,3002,240
2005-07-012,2252,2402,2202,225924,0002,225
2005-06-302,2202,2302,2102,2301,279,7002,230
2005-06-292,2002,2152,1952,2151,050,6002,215
2005-06-282,1902,2002,1902,200630,3002,200
2005-06-272,1852,1902,1802,180464,9002,180
2005-06-242,1952,1952,1802,195969,7002,195
2005-06-232,1752,1952,1752,185929,7002,185
2005-06-222,1602,1752,1552,170648,7002,170
2005-06-212,1552,1652,1552,160613,9002,160
2005-06-202,1652,1702,1502,150659,9002,150
2005-06-172,1402,1602,1402,1601,152,7002,160
2005-06-162,1452,1452,1252,135766,3002,135
2005-06-152,1302,1452,1302,145649,6002,145
2005-06-142,1402,1402,1302,135602,2002,135
2005-06-132,1252,1452,1252,140519,9002,140
2005-06-102,1202,1352,1202,1301,648,1002,130
2005-06-092,1252,1302,1052,105831,1002,105
2005-06-082,1052,1252,1052,125732,9002,125
2005-06-072,1052,1152,0952,105990,7002,105
2005-06-062,1102,1102,1002,1051,113,3002,105
2005-06-032,1202,1202,1052,110805,7002,110
2005-06-022,1202,1252,1152,120967,1002,120
2005-06-012,1052,1202,1052,1201,120,4002,120
2005-05-312,1152,1252,1102,1101,911,3002,110
2005-05-302,1152,1252,1052,1051,220,2002,105
2005-05-272,1102,1252,1052,1101,628,7002,110
2005-05-262,1002,1102,0952,0951,194,9002,095
2005-05-252,0952,0952,0852,095424,3002,095
2005-05-242,0952,1002,0852,090561,9002,090
2005-05-232,0852,1002,0852,100667,7002,100
2005-05-202,0802,0952,0752,085910,8002,085
2005-05-192,0752,0902,0702,070800,0002,070
2005-05-182,0852,0902,0702,070840,1002,070
2005-05-172,1002,1002,0752,0851,065,1002,085
2005-05-162,1002,1052,0902,0951,136,6002,095
2005-05-132,1052,1102,0952,1001,639,2002,100
2005-05-122,1302,1302,1102,1151,197,7002,115
2005-05-112,1452,1502,1302,1351,196,9002,135
2005-05-102,1452,1602,1402,155871,2002,155
2005-05-092,1502,1502,1102,140923,8002,140
2005-05-062,1302,1552,1252,1551,735,0002,155
2005-05-022,1002,1352,1002,1201,060,1002,120
2005-04-282,1002,1102,0802,110886,4002,110
2005-04-272,0752,1002,0702,0951,083,7002,095
2005-04-262,0652,0702,0602,070672,6002,070
2005-04-252,0552,0702,0502,0651,150,8002,065
2005-04-222,0652,0702,0502,0501,345,1002,050
2005-04-212,0702,0752,0602,0701,359,8002,070
2005-04-202,0802,1052,0702,1051,428,0002,105
2005-04-192,0652,0852,0552,0751,112,6002,075
2005-04-182,1052,1052,0552,0551,478,1002,055
2005-04-152,1002,1102,0902,1051,165,1002,105
2005-04-142,0902,1102,0902,100743,0002,100
2005-04-132,1052,1152,0852,095677,7002,095
2005-04-122,1052,1152,1002,100491,3002,100
2005-04-112,1252,1252,1102,110760,9002,110
2005-04-082,1302,1352,1202,120986,1002,120
2005-04-072,1102,1252,1102,125782,9002,125
2005-04-062,1152,1202,1052,120790,3002,120
2005-04-052,1252,1302,1152,115719,4002,115
2005-04-042,1152,1252,1052,120609,3002,120
2005-04-012,1152,1252,0952,115976,2002,115
2005-03-312,1052,1502,0952,1501,550,6002,150
2005-03-302,1002,1152,1002,110705,4002,110
2005-03-292,1152,1252,0852,1051,021,7002,105
2005-03-282,0852,1452,0852,1351,543,9002,135
2005-03-252,1302,1352,1102,1251,055,1002,125
2005-03-242,1252,1352,1152,1251,226,0002,125
2005-03-232,1352,1402,1202,1301,555,2002,130
2005-03-222,1252,1352,1202,1251,126,1002,125
2005-03-182,1202,1302,1202,130590,5002,130
2005-03-172,1302,1302,1202,120879,0002,120
2005-03-162,1152,1352,1102,1351,003,8002,135
2005-03-152,1202,1202,1102,115788,5002,115
2005-03-142,1102,1202,1102,110726,8002,110
2005-03-112,1402,1402,1052,1102,616,6002,110
2005-03-102,1252,1402,1202,1301,028,3002,130
2005-03-092,1202,1352,1152,1201,190,8002,120
2005-03-082,1102,1202,1102,115866,6002,115
2005-03-072,1052,1202,1002,1101,500,1002,110
2005-03-042,0852,1002,0752,1001,073,0002,100
2005-03-032,0852,0902,0752,0801,027,0002,080
2005-03-022,0852,0852,0752,0851,277,1002,085
2005-03-012,0752,0802,0702,080987,8002,080
2005-02-282,0652,0852,0602,0851,830,7002,085
2005-02-252,0502,0602,0502,055865,6002,055
2005-02-242,0552,0602,0502,055521,1002,055
2005-02-232,0502,0602,0502,050709,7002,050
2005-02-222,0502,0602,0502,0551,062,4002,055
2005-02-212,0552,0602,0402,0451,323,1002,045
2005-02-182,0402,0552,0352,055887,7002,055
2005-02-172,0352,0502,0352,0401,041,5002,040
2005-02-162,0252,0402,0252,040971,9002,040
2005-02-152,0202,0302,0202,030691,7002,030
2005-02-142,0302,0302,0152,0151,264,7002,015
2005-02-102,0302,0302,0202,0301,065,0002,030
2005-02-092,0352,0402,0252,030942,0002,030
2005-02-082,0302,0402,0202,0301,596,4002,030
2005-02-072,0202,0352,0152,0251,098,2002,025
2005-02-042,0152,0202,0102,020962,4002,020
2005-02-032,0152,0202,0152,020801,2002,020
2005-02-022,0202,0252,0152,025935,1002,025
2005-02-012,0152,0202,0102,0201,346,1002,020
2005-01-312,0102,0152,0002,0101,520,7002,010
2005-01-282,0152,0252,0102,0152,574,9002,015
2005-01-272,0202,0202,0002,0054,738,7002,005
2005-01-262,0702,0702,0552,060797,6002,060
2005-01-252,0702,0752,0602,075760,3002,075
2005-01-242,0502,0652,0452,065462,9002,065
2005-01-212,0502,0652,0502,050563,7002,050
2005-01-202,0652,0652,0502,050648,7002,050
2005-01-192,0752,0752,0652,070649,0002,070
2005-01-182,0752,0802,0602,065492,9002,065
2005-01-172,0752,0802,0702,075541,1002,075
2005-01-142,0702,0802,0602,0701,099,9002,070
2005-01-132,0702,0802,0652,065459,0002,065
2005-01-122,0752,0802,0652,065424,5002,065
2005-01-112,0802,0852,0702,075798,6002,075
2005-01-072,0752,0852,0702,070776,9002,070
2005-01-062,0752,0902,0752,080939,2002,080
2005-01-052,0802,0802,0702,075715,2002,075
2005-01-042,0702,0752,0602,075415,0002,075

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