9503 関西電力(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,200	3,240	3,190	3,210	449,700	3,210
2006-12-28	3,220	3,220	3,180	3,200	990,700	3,200
2006-12-27	3,220	3,250	3,190	3,200	1,495,700	3,200
2006-12-26	3,230	3,240	3,210	3,240	992,200	3,240
2006-12-25	3,260	3,260	3,210	3,230	1,416,400	3,230
2006-12-22	3,240	3,280	3,210	3,260	2,320,900	3,260
2006-12-21	3,220	3,280	3,210	3,260	2,620,500	3,260
2006-12-20	3,190	3,220	3,160	3,210	3,028,800	3,210
2006-12-19	3,190	3,210	3,140	3,160	2,406,800	3,160
2006-12-18	3,120	3,190	3,100	3,180	2,789,700	3,180
2006-12-15	3,100	3,120	3,080	3,080	1,876,900	3,080
2006-12-14	3,050	3,090	3,040	3,090	1,411,600	3,090
2006-12-13	3,080	3,080	3,030	3,050	1,588,200	3,050
2006-12-12	3,060	3,100	3,050	3,070	1,700,000	3,070
2006-12-11	3,010	3,060	3,010	3,060	1,013,400	3,060
2006-12-08	3,040	3,050	3,020	3,030	2,439,400	3,030
2006-12-07	3,050	3,070	3,030	3,050	2,912,600	3,050
2006-12-06	3,040	3,120	3,030	3,120	5,126,100	3,120
2006-12-05	2,955	3,040	2,950	3,020	3,439,200	3,020
2006-12-04	2,910	2,945	2,900	2,945	2,436,600	2,945
2006-12-01	2,885	2,915	2,885	2,895	1,907,000	2,895
2006-11-30	2,880	2,890	2,825	2,890	2,575,500	2,890
2006-11-29	2,825	2,865	2,805	2,845	2,419,300	2,845
2006-11-28	2,800	2,830	2,780	2,825	2,445,700	2,825
2006-11-27	2,805	2,845	2,805	2,840	2,211,900	2,840
2006-11-24	2,810	2,835	2,790	2,830	1,847,700	2,830
2006-11-22	2,810	2,840	2,785	2,830	1,783,800	2,830
2006-11-21	2,810	2,815	2,785	2,815	1,637,700	2,815
2006-11-20	2,805	2,830	2,785	2,795	2,091,300	2,795
2006-11-17	2,800	2,840	2,800	2,825	1,554,800	2,825
2006-11-16	2,850	2,855	2,800	2,800	1,465,000	2,800
2006-11-15	2,855	2,875	2,830	2,840	1,745,100	2,840
2006-11-14	2,890	2,910	2,875	2,890	2,969,100	2,890
2006-11-13	2,855	2,900	2,840	2,885	2,227,700	2,885
2006-11-10	2,840	2,900	2,835	2,885	3,672,600	2,885
2006-11-09	2,820	2,845	2,810	2,825	1,671,500	2,825
2006-11-08	2,810	2,845	2,800	2,815	1,939,900	2,815
2006-11-07	2,775	2,840	2,765	2,815	2,302,500	2,815
2006-11-06	2,740	2,760	2,720	2,750	1,631,400	2,750
2006-11-02	2,760	2,780	2,740	2,770	1,438,800	2,770
2006-11-01	2,765	2,780	2,750	2,760	1,879,000	2,760
2006-10-31	2,785	2,795	2,750	2,760	2,225,300	2,760
2006-10-30	2,785	2,810	2,755	2,760	3,686,700	2,760
2006-10-27	2,810	2,820	2,770	2,780	2,012,500	2,780
2006-10-26	2,815	2,825	2,800	2,825	1,633,700	2,825
2006-10-25	2,835	2,845	2,810	2,820	1,934,200	2,820
2006-10-24	2,835	2,875	2,825	2,835	2,899,700	2,835
2006-10-23	2,815	2,835	2,805	2,815	2,363,100	2,815
2006-10-20	2,810	2,835	2,805	2,825	1,761,000	2,825
2006-10-19	2,850	2,855	2,815	2,830	1,494,800	2,830
2006-10-18	2,885	2,895	2,820	2,850	2,292,700	2,850
2006-10-17	2,850	2,895	2,845	2,880	2,198,700	2,880
2006-10-16	2,835	2,870	2,830	2,855	1,842,800	2,855
2006-10-13	2,820	2,845	2,815	2,835	2,292,400	2,835
2006-10-12	2,800	2,810	2,795	2,800	1,254,300	2,800
2006-10-11	2,795	2,815	2,775	2,780	1,533,100	2,780
2006-10-10	2,795	2,800	2,775	2,780	1,360,000	2,780
2006-10-06	2,805	2,805	2,785	2,800	856,900	2,800
2006-10-05	2,785	2,810	2,775	2,810	1,475,100	2,810
2006-10-04	2,770	2,800	2,765	2,785	1,883,800	2,785
2006-10-03	2,765	2,775	2,730	2,755	1,279,300	2,755
2006-10-02	2,725	2,780	2,720	2,775	1,373,200	2,775
2006-09-29	2,760	2,775	2,725	2,725	2,184,400	2,725
2006-09-28	2,730	2,760	2,710	2,755	2,108,100	2,755
2006-09-27	2,700	2,740	2,695	2,720	2,892,000	2,720
2006-09-26	2,655	2,700	2,640	2,660	2,697,700	2,660
2006-09-25	2,730	2,730	2,610	2,660	4,338,400	2,660
2006-09-22	2,730	2,740	2,700	2,725	2,330,200	2,725
2006-09-21	2,750	2,770	2,705	2,745	2,121,400	2,745
2006-09-20	2,770	2,780	2,735	2,760	2,397,900	2,760
2006-09-19	2,800	2,815	2,765	2,775	2,320,900	2,775
2006-09-15	2,805	2,805	2,780	2,800	1,170,800	2,800
2006-09-14	2,775	2,805	2,765	2,805	1,680,200	2,805
2006-09-13	2,770	2,780	2,760	2,765	1,260,300	2,765
2006-09-12	2,765	2,770	2,740	2,760	1,463,500	2,760
2006-09-11	2,765	2,780	2,735	2,740	1,538,300	2,740
2006-09-08	2,740	2,785	2,740	2,775	2,364,100	2,775
2006-09-07	2,795	2,795	2,750	2,750	1,608,300	2,750
2006-09-06	2,795	2,810	2,790	2,790	1,133,300	2,790
2006-09-05	2,805	2,810	2,790	2,805	1,705,700	2,805
2006-09-04	2,810	2,830	2,795	2,795	3,281,600	2,795
2006-09-01	2,790	2,810	2,785	2,810	1,556,500	2,810
2006-08-31	2,780	2,815	2,775	2,815	2,886,100	2,815
2006-08-30	2,780	2,790	2,770	2,780	1,132,300	2,780
2006-08-29	2,770	2,790	2,765	2,775	1,319,900	2,775
2006-08-28	2,770	2,775	2,745	2,755	1,521,500	2,755
2006-08-25	2,760	2,790	2,750	2,790	1,790,600	2,790
2006-08-24	2,745	2,760	2,725	2,750	1,673,700	2,750
2006-08-23	2,775	2,780	2,745	2,755	2,307,200	2,755
2006-08-22	2,780	2,790	2,770	2,790	1,832,700	2,790
2006-08-21	2,765	2,805	2,760	2,800	2,179,500	2,800
2006-08-18	2,710	2,780	2,695	2,775	2,406,500	2,775
2006-08-17	2,725	2,730	2,695	2,705	1,608,100	2,705
2006-08-16	2,715	2,740	2,705	2,725	1,326,500	2,725
2006-08-15	2,690	2,715	2,665	2,700	1,379,700	2,700
2006-08-14	2,655	2,690	2,645	2,685	899,300	2,685
2006-08-11	2,640	2,665	2,640	2,665	1,191,500	2,665
2006-08-10	2,650	2,675	2,640	2,655	1,601,400	2,655
2006-08-09	2,620	2,645	2,595	2,645	1,624,700	2,645
2006-08-08	2,600	2,630	2,570	2,620	1,949,800	2,620
2006-08-07	2,605	2,630	2,580	2,590	2,108,800	2,590
2006-08-04	2,650	2,650	2,630	2,640	1,111,500	2,640
2006-08-03	2,640	2,660	2,635	2,640	1,251,100	2,640
2006-08-02	2,635	2,655	2,625	2,650	1,269,300	2,650
2006-08-01	2,610	2,635	2,600	2,635	1,495,500	2,635
2006-07-31	2,640	2,650	2,620	2,640	1,369,500	2,640
2006-07-28	2,650	2,660	2,620	2,630	972,100	2,630
2006-07-27	2,645	2,675	2,630	2,660	1,537,500	2,660
2006-07-26	2,650	2,660	2,625	2,645	1,947,500	2,645
2006-07-25	2,615	2,655	2,590	2,655	2,161,000	2,655
2006-07-24	2,550	2,630	2,550	2,610	1,839,000	2,610
2006-07-21	2,560	2,590	2,560	2,560	1,548,700	2,560
2006-07-20	2,550	2,585	2,535	2,585	2,225,000	2,585
2006-07-19	2,550	2,555	2,535	2,535	1,814,600	2,535
2006-07-18	2,560	2,560	2,540	2,550	2,547,100	2,550
2006-07-14	2,555	2,565	2,545	2,560	2,803,100	2,560
2006-07-13	2,540	2,565	2,540	2,550	2,147,400	2,550
2006-07-12	2,560	2,565	2,550	2,555	2,260,700	2,555
2006-07-11	2,560	2,570	2,545	2,560	2,319,600	2,560
2006-07-10	2,540	2,565	2,540	2,560	2,879,300	2,560
2006-07-07	2,550	2,560	2,530	2,530	1,969,900	2,530
2006-07-06	2,555	2,560	2,515	2,535	1,480,500	2,535
2006-07-05	2,560	2,565	2,535	2,550	1,046,200	2,550
2006-07-04	2,560	2,570	2,555	2,570	1,752,500	2,570
2006-07-03	2,575	2,575	2,550	2,550	1,650,300	2,550
2006-06-30	2,560	2,570	2,545	2,560	2,612,000	2,560
2006-06-29	2,560	2,570	2,550	2,555	2,613,100	2,555
2006-06-28	2,555	2,560	2,515	2,560	1,874,800	2,560
2006-06-27	2,535	2,565	2,515	2,565	1,175,000	2,565
2006-06-26	2,520	2,540	2,520	2,530	1,116,400	2,530
2006-06-23	2,555	2,555	2,515	2,545	1,578,400	2,545
2006-06-22	2,560	2,565	2,545	2,560	1,644,700	2,560
2006-06-21	2,535	2,570	2,490	2,545	2,039,300	2,545
2006-06-20	2,535	2,555	2,515	2,535	1,830,700	2,535
2006-06-19	2,555	2,580	2,545	2,550	1,492,700	2,550
2006-06-16	2,535	2,560	2,485	2,560	3,716,800	2,560
2006-06-15	2,535	2,550	2,460	2,495	2,974,700	2,495
2006-06-14	2,405	2,505	2,400	2,495	3,389,300	2,495
2006-06-13	2,445	2,455	2,410	2,415	1,518,100	2,415
2006-06-12	2,500	2,505	2,430	2,440	2,740,300	2,440
2006-06-09	2,480	2,525	2,460	2,480	3,473,000	2,480
2006-06-08	2,540	2,550	2,405	2,440	4,492,700	2,440
2006-06-07	2,605	2,620	2,575	2,580	2,349,300	2,580
2006-06-06	2,640	2,645	2,615	2,625	1,985,700	2,625
2006-06-05	2,660	2,665	2,630	2,645	1,701,800	2,645
2006-06-02	2,655	2,675	2,640	2,675	2,740,400	2,675
2006-06-01	2,670	2,675	2,640	2,655	2,382,800	2,655
2006-05-31	2,670	2,685	2,655	2,675	1,687,900	2,675
2006-05-30	2,690	2,715	2,680	2,695	1,351,500	2,695
2006-05-29	2,700	2,710	2,675	2,685	823,000	2,685
2006-05-26	2,670	2,710	2,665	2,700	1,337,200	2,700
2006-05-25	2,695	2,720	2,650	2,670	1,497,500	2,670
2006-05-24	2,675	2,705	2,610	2,705	3,136,700	2,705
2006-05-23	2,695	2,710	2,670	2,680	1,912,700	2,680
2006-05-22	2,680	2,725	2,680	2,700	2,045,200	2,700
2006-05-19	2,700	2,705	2,650	2,675	1,408,100	2,675
2006-05-18	2,740	2,750	2,705	2,705	2,160,100	2,705
2006-05-17	2,735	2,790	2,725	2,780	2,580,400	2,780
2006-05-16	2,735	2,770	2,720	2,720	1,729,700	2,720
2006-05-15	2,745	2,780	2,710	2,745	2,304,100	2,745
2006-05-12	2,775	2,795	2,740	2,745	1,755,900	2,745
2006-05-11	2,770	2,800	2,760	2,770	1,588,900	2,770
2006-05-10	2,820	2,825	2,760	2,770	1,860,800	2,770
2006-05-09	2,820	2,880	2,795	2,835	3,828,300	2,835
2006-05-08	2,795	2,815	2,790	2,800	1,616,800	2,800
2006-05-02	2,740	2,785	2,735	2,775	1,466,200	2,775
2006-05-01	2,695	2,750	2,685	2,735	1,900,000	2,735
2006-04-28	2,745	2,745	2,645	2,665	2,615,400	2,665
2006-04-27	2,780	2,780	2,740	2,740	1,827,500	2,740
2006-04-26	2,690	2,735	2,680	2,700	1,984,500	2,700
2006-04-25	2,605	2,685	2,605	2,680	2,315,200	2,680
2006-04-24	2,580	2,610	2,560	2,580	2,053,400	2,580
2006-04-21	2,595	2,625	2,590	2,605	1,489,000	2,605
2006-04-20	2,610	2,625	2,600	2,615	1,166,400	2,615
2006-04-19	2,650	2,660	2,625	2,625	1,162,100	2,625
2006-04-18	2,605	2,650	2,605	2,650	1,281,200	2,650
2006-04-17	2,610	2,635	2,590	2,610	1,135,400	2,610
2006-04-14	2,635	2,640	2,615	2,620	1,119,600	2,620
2006-04-13	2,625	2,675	2,590	2,650	1,799,800	2,650
2006-04-12	2,690	2,690	2,620	2,630	1,153,800	2,630
2006-04-11	2,665	2,685	2,650	2,685	1,166,500	2,685
2006-04-10	2,685	2,685	2,635	2,655	1,469,500	2,655
2006-04-07	2,695	2,705	2,670	2,690	1,790,400	2,690
2006-04-06	2,670	2,680	2,660	2,680	1,377,000	2,680
2006-04-05	2,660	2,700	2,640	2,660	1,708,800	2,660
2006-04-04	2,655	2,660	2,635	2,650	1,196,100	2,650
2006-04-03	2,600	2,650	2,590	2,625	2,675,400	2,625
2006-03-31	2,640	2,640	2,600	2,615	1,474,200	2,615
2006-03-30	2,680	2,685	2,620	2,620	2,467,900	2,620
2006-03-29	2,700	2,710	2,675	2,685	1,030,800	2,685
2006-03-28	2,690	2,715	2,655	2,700	1,310,100	2,700
2006-03-27	2,725	2,745	2,720	2,745	1,075,300	2,745
2006-03-24	2,725	2,740	2,705	2,725	1,059,300	2,725
2006-03-23	2,775	2,780	2,710	2,720	1,768,500	2,720
2006-03-22	2,775	2,775	2,750	2,770	856,600	2,770
2006-03-20	2,760	2,785	2,740	2,765	1,036,100	2,765
2006-03-17	2,770	2,770	2,735	2,760	882,200	2,760
2006-03-16	2,765	2,765	2,725	2,730	933,500	2,730
2006-03-15	2,730	2,760	2,720	2,755	1,302,600	2,755
2006-03-14	2,700	2,725	2,700	2,725	875,400	2,725
2006-03-13	2,705	2,725	2,685	2,690	1,781,700	2,690
2006-03-10	2,725	2,735	2,695	2,705	2,408,900	2,705
2006-03-09	2,705	2,755	2,700	2,740	2,065,900	2,740
2006-03-08	2,715	2,720	2,670	2,700	2,222,300	2,700
2006-03-07	2,790	2,790	2,720	2,730	2,632,800	2,730
2006-03-06	2,800	2,800	2,750	2,785	2,081,800	2,785
2006-03-03	2,760	2,805	2,720	2,805	2,353,700	2,805
2006-03-02	2,730	2,790	2,720	2,755	2,027,600	2,755
2006-03-01	2,710	2,730	2,690	2,710	1,808,200	2,710
2006-02-28	2,700	2,720	2,665	2,705	2,511,500	2,705
2006-02-27	2,655	2,720	2,650	2,720	3,483,300	2,720
2006-02-24	2,630	2,645	2,625	2,640	1,324,300	2,640
2006-02-23	2,605	2,640	2,605	2,625	1,904,600	2,625
2006-02-22	2,605	2,620	2,590	2,615	1,720,700	2,615
2006-02-21	2,600	2,610	2,575	2,610	1,799,900	2,610
2006-02-20	2,590	2,610	2,570	2,575	2,071,400	2,575
2006-02-17	2,540	2,590	2,540	2,585	2,477,300	2,585
2006-02-16	2,540	2,555	2,525	2,555	1,499,800	2,555
2006-02-15	2,540	2,550	2,525	2,540	1,386,300	2,540
2006-02-14	2,510	2,550	2,510	2,535	1,891,000	2,535
2006-02-13	2,505	2,535	2,495	2,525	2,225,600	2,525
2006-02-10	2,520	2,525	2,500	2,510	2,250,100	2,510
2006-02-09	2,520	2,540	2,515	2,530	1,371,200	2,530
2006-02-08	2,540	2,545	2,505	2,505	1,718,900	2,505
2006-02-07	2,535	2,555	2,530	2,550	1,873,800	2,550
2006-02-06	2,535	2,535	2,505	2,520	1,299,200	2,520
2006-02-03	2,550	2,555	2,520	2,525	2,299,700	2,525
2006-02-02	2,585	2,595	2,580	2,585	1,378,100	2,585
2006-02-01	2,620	2,625	2,560	2,570	2,553,900	2,570
2006-01-31	2,620	2,655	2,610	2,635	1,630,900	2,635
2006-01-30	2,610	2,625	2,595	2,605	1,086,100	2,605
2006-01-27	2,575	2,610	2,575	2,590	1,200,500	2,590
2006-01-26	2,585	2,600	2,570	2,570	1,272,500	2,570
2006-01-25	2,600	2,600	2,570	2,575	1,114,800	2,575
2006-01-24	2,600	2,600	2,580	2,590	800,800	2,590
2006-01-23	2,540	2,620	2,540	2,600	2,047,100	2,600
2006-01-20	2,540	2,580	2,530	2,580	1,616,200	2,580
2006-01-19	2,495	2,535	2,495	2,515	1,746,300	2,515
2006-01-18	2,555	2,560	2,450	2,510	2,533,100	2,510
2006-01-17	2,545	2,575	2,540	2,555	1,856,300	2,555
2006-01-16	2,540	2,565	2,540	2,550	778,200	2,550
2006-01-13	2,550	2,555	2,540	2,545	1,074,900	2,545
2006-01-12	2,555	2,565	2,545	2,560	1,136,000	2,560
2006-01-11	2,540	2,570	2,520	2,570	2,039,800	2,570
2006-01-10	2,560	2,560	2,535	2,545	1,947,200	2,545
2006-01-06	2,550	2,560	2,540	2,545	1,179,800	2,545
2006-01-05	2,555	2,565	2,545	2,560	1,080,200	2,560
2006-01-04	2,535	2,550	2,530	2,550	745,400	2,550

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