9503 関西電力(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,605	2,615	2,575	2,605	1,833,600	2,605
2007-12-27	2,630	2,650	2,600	2,645	2,605,000	2,645
2007-12-26	2,715	2,730	2,645	2,670	3,193,600	2,670
2007-12-25	2,740	2,740	2,705	2,710	1,625,300	2,710
2007-12-21	2,750	2,760	2,715	2,715	2,124,100	2,715
2007-12-20	2,770	2,775	2,740	2,765	1,400,200	2,765
2007-12-19	2,785	2,795	2,755	2,765	1,416,500	2,765
2007-12-18	2,740	2,785	2,710	2,780	2,150,600	2,780
2007-12-17	2,750	2,805	2,745	2,780	2,135,600	2,780
2007-12-14	2,715	2,760	2,710	2,745	3,512,100	2,745
2007-12-13	2,795	2,805	2,725	2,730	2,915,800	2,730
2007-12-12	2,815	2,825	2,780	2,810	2,198,400	2,810
2007-12-11	2,835	2,855	2,830	2,845	1,762,300	2,845
2007-12-10	2,860	2,875	2,815	2,835	3,029,600	2,835
2007-12-07	2,880	2,890	2,870	2,870	2,246,100	2,870
2007-12-06	2,920	2,925	2,870	2,880	3,027,700	2,880
2007-12-05	2,850	2,905	2,840	2,905	2,713,000	2,905
2007-12-04	2,845	2,890	2,835	2,885	1,665,000	2,885
2007-12-03	2,880	2,890	2,845	2,860	1,594,000	2,860
2007-11-30	2,830	2,855	2,810	2,850	3,227,400	2,850
2007-11-29	2,850	2,865	2,805	2,820	2,351,500	2,820
2007-11-28	2,820	2,835	2,800	2,835	1,535,700	2,835
2007-11-27	2,785	2,830	2,730	2,820	2,229,600	2,820
2007-11-26	2,730	2,835	2,730	2,795	2,698,900	2,795
2007-11-22	2,700	2,780	2,695	2,740	4,412,600	2,740
2007-11-21	2,665	2,730	2,665	2,695	2,095,600	2,695
2007-11-20	2,625	2,670	2,620	2,665	2,137,700	2,665
2007-11-19	2,615	2,655	2,610	2,615	1,945,100	2,615
2007-11-16	2,610	2,650	2,600	2,640	2,106,900	2,640
2007-11-15	2,615	2,675	2,610	2,645	2,477,200	2,645
2007-11-14	2,600	2,635	2,570	2,600	2,707,500	2,600
2007-11-13	2,595	2,620	2,585	2,595	2,109,400	2,595
2007-11-12	2,630	2,635	2,600	2,615	2,612,900	2,615
2007-11-09	2,665	2,685	2,630	2,640	2,140,800	2,640
2007-11-08	2,695	2,700	2,650	2,665	3,118,300	2,665
2007-11-07	2,730	2,735	2,705	2,710	2,485,600	2,710
2007-11-06	2,710	2,755	2,710	2,745	3,306,900	2,745
2007-11-05	2,720	2,740	2,680	2,730	2,532,500	2,730
2007-11-02	2,670	2,740	2,665	2,720	4,267,200	2,720
2007-11-01	2,615	2,695	2,600	2,675	3,695,800	2,675
2007-10-31	2,555	2,595	2,530	2,590	2,552,300	2,590
2007-10-30	2,550	2,570	2,540	2,545	2,365,100	2,545
2007-10-29	2,510	2,560	2,510	2,545	2,229,000	2,545
2007-10-26	2,505	2,510	2,490	2,505	1,578,000	2,505
2007-10-25	2,525	2,535	2,485	2,515	1,656,600	2,515
2007-10-24	2,535	2,560	2,505	2,525	2,020,600	2,525
2007-10-23	2,480	2,555	2,460	2,530	2,660,200	2,530
2007-10-22	2,470	2,530	2,455	2,505	2,373,100	2,505
2007-10-19	2,500	2,500	2,475	2,495	1,878,600	2,495
2007-10-18	2,500	2,510	2,475	2,500	1,822,900	2,500
2007-10-17	2,500	2,525	2,470	2,505	2,765,400	2,505
2007-10-16	2,570	2,580	2,530	2,535	2,100,500	2,535
2007-10-15	2,570	2,595	2,565	2,585	2,183,200	2,585
2007-10-12	2,610	2,620	2,560	2,590	3,171,500	2,590
2007-10-11	2,635	2,645	2,610	2,620	2,106,400	2,620
2007-10-10	2,675	2,675	2,615	2,625	2,534,700	2,625
2007-10-09	2,685	2,685	2,670	2,680	1,314,400	2,680
2007-10-05	2,670	2,680	2,655	2,675	1,510,500	2,675
2007-10-04	2,655	2,680	2,645	2,670	1,590,800	2,670
2007-10-03	2,655	2,680	2,655	2,680	1,668,300	2,680
2007-10-02	2,665	2,670	2,650	2,665	1,408,200	2,665
2007-10-01	2,630	2,655	2,615	2,655	1,441,400	2,655
2007-09-28	2,630	2,630	2,600	2,625	1,728,800	2,625
2007-09-27	2,645	2,660	2,625	2,635	1,642,100	2,635
2007-09-26	2,650	2,650	2,590	2,620	1,981,200	2,620
2007-09-25	2,665	2,675	2,625	2,655	2,155,500	2,655
2007-09-21	2,635	2,655	2,625	2,655	2,355,300	2,655
2007-09-20	2,700	2,700	2,610	2,630	3,085,600	2,630
2007-09-19	2,660	2,700	2,650	2,690	1,936,100	2,690
2007-09-18	2,620	2,640	2,615	2,630	1,694,200	2,630
2007-09-14	2,640	2,645	2,630	2,630	2,566,500	2,630
2007-09-13	2,660	2,670	2,640	2,640	1,233,500	2,640
2007-09-12	2,660	2,670	2,625	2,670	2,080,300	2,670
2007-09-11	2,660	2,670	2,640	2,650	2,062,700	2,650
2007-09-10	2,655	2,690	2,655	2,655	2,216,600	2,655
2007-09-07	2,675	2,690	2,655	2,655	1,260,600	2,655
2007-09-06	2,620	2,670	2,600	2,670	2,491,500	2,670
2007-09-05	2,695	2,700	2,615	2,615	5,299,500	2,615
2007-09-04	2,745	2,775	2,650	2,690	5,574,300	2,690
2007-09-03	2,705	2,745	2,695	2,745	1,616,300	2,745
2007-08-31	2,725	2,730	2,690	2,705	3,090,700	2,705
2007-08-30	2,735	2,735	2,705	2,725	1,318,600	2,725
2007-08-29	2,730	2,735	2,685	2,715	3,046,200	2,715
2007-08-28	2,760	2,775	2,745	2,760	1,340,500	2,760
2007-08-27	2,760	2,785	2,755	2,755	1,418,500	2,755
2007-08-24	2,760	2,760	2,720	2,740	1,507,600	2,740
2007-08-23	2,740	2,780	2,730	2,755	1,852,000	2,755
2007-08-22	2,735	2,760	2,725	2,730	1,125,500	2,730
2007-08-21	2,720	2,775	2,715	2,720	2,152,800	2,720
2007-08-20	2,680	2,715	2,655	2,705	3,400,300	2,705
2007-08-17	2,780	2,810	2,665	2,665	5,240,200	2,665
2007-08-16	2,700	2,775	2,650	2,755	3,328,200	2,755
2007-08-15	2,755	2,815	2,735	2,755	2,956,700	2,755
2007-08-14	2,820	2,825	2,780	2,795	3,507,000	2,795
2007-08-13	2,890	2,920	2,810	2,900	2,723,400	2,900
2007-08-10	2,810	2,935	2,795	2,900	4,618,400	2,900
2007-08-09	2,830	2,855	2,785	2,850	4,943,400	2,850
2007-08-08	2,705	2,765	2,670	2,755	2,702,700	2,755
2007-08-07	2,745	2,750	2,700	2,720	1,862,400	2,720
2007-08-06	2,670	2,750	2,660	2,735	2,216,900	2,735
2007-08-03	2,700	2,700	2,660	2,680	3,555,600	2,680
2007-08-02	2,700	2,735	2,655	2,725	4,140,000	2,725
2007-08-01	2,630	2,720	2,625	2,700	3,940,800	2,700
2007-07-31	2,650	2,670	2,630	2,645	2,070,000	2,645
2007-07-30	2,635	2,670	2,600	2,645	3,199,000	2,645
2007-07-27	2,695	2,695	2,645	2,660	4,624,800	2,660
2007-07-26	2,765	2,770	2,715	2,715	2,372,900	2,715
2007-07-25	2,765	2,790	2,730	2,775	1,980,200	2,775
2007-07-24	2,745	2,815	2,740	2,805	2,505,700	2,805
2007-07-23	2,765	2,770	2,705	2,720	2,362,700	2,720
2007-07-20	2,790	2,825	2,760	2,785	2,804,700	2,785
2007-07-19	2,785	2,835	2,770	2,770	3,622,400	2,770
2007-07-18	2,830	2,835	2,785	2,800	3,122,000	2,800
2007-07-17	2,880	2,880	2,835	2,845	2,069,100	2,845
2007-07-13	2,890	2,895	2,855	2,870	2,112,800	2,870
2007-07-12	2,860	2,900	2,835	2,850	2,298,100	2,850
2007-07-11	2,895	2,895	2,850	2,865	3,030,100	2,865
2007-07-10	2,905	2,915	2,885	2,890	2,076,100	2,890
2007-07-09	2,950	2,955	2,905	2,915	2,055,300	2,915
2007-07-06	2,940	2,945	2,890	2,910	2,302,900	2,910
2007-07-05	2,955	2,995	2,950	2,960	2,247,700	2,960
2007-07-04	2,940	2,985	2,920	2,955	2,889,400	2,955
2007-07-03	2,900	2,935	2,885	2,930	2,431,500	2,930
2007-07-02	2,925	2,930	2,890	2,915	1,771,100	2,915
2007-06-29	2,885	2,935	2,870	2,915	3,077,100	2,915
2007-06-28	2,845	2,850	2,820	2,845	2,310,700	2,845
2007-06-27	2,860	2,870	2,825	2,830	4,525,700	2,830
2007-06-26	2,885	2,895	2,845	2,890	3,445,800	2,890
2007-06-25	2,845	2,870	2,830	2,845	2,325,300	2,845
2007-06-22	2,845	2,850	2,820	2,835	1,986,000	2,835
2007-06-21	2,860	2,885	2,840	2,865	1,613,100	2,865
2007-06-20	2,835	2,900	2,830	2,875	3,495,600	2,875
2007-06-19	2,880	2,885	2,820	2,825	3,103,400	2,825
2007-06-18	2,940	2,955	2,870	2,890	4,498,100	2,890
2007-06-15	2,860	2,875	2,840	2,860	3,131,000	2,860
2007-06-14	2,830	2,855	2,805	2,840	2,552,100	2,840
2007-06-13	2,800	2,830	2,790	2,830	2,457,700	2,830
2007-06-12	2,905	2,905	2,835	2,840	3,128,100	2,840
2007-06-11	2,930	2,935	2,895	2,900	2,368,100	2,900
2007-06-08	2,955	2,960	2,890	2,930	5,285,600	2,930
2007-06-07	2,995	3,010	2,985	2,995	2,361,400	2,995
2007-06-06	3,030	3,040	3,000	3,010	1,624,000	3,010
2007-06-05	3,040	3,060	3,020	3,030	2,640,300	3,030
2007-06-04	3,130	3,130	3,050	3,070	1,750,500	3,070
2007-06-01	3,110	3,120	3,070	3,070	1,713,300	3,070
2007-05-31	3,050	3,100	3,040	3,060	3,235,800	3,060
2007-05-30	3,020	3,070	2,985	3,060	2,806,100	3,060
2007-05-29	2,975	3,040	2,960	3,040	2,270,700	3,040
2007-05-28	2,980	3,010	2,965	2,985	1,404,000	2,985
2007-05-25	3,010	3,010	2,950	2,965	3,298,600	2,965
2007-05-24	3,040	3,060	3,010	3,010	2,044,500	3,010
2007-05-23	3,050	3,080	3,020	3,030	2,647,400	3,030
2007-05-22	3,040	3,070	3,020	3,050	2,422,500	3,050
2007-05-21	3,070	3,100	3,040	3,080	1,669,300	3,080
2007-05-18	3,090	3,090	3,020	3,030	1,992,100	3,030
2007-05-17	3,150	3,150	3,050	3,080	2,915,500	3,080
2007-05-16	3,160	3,220	3,140	3,140	3,044,900	3,140
2007-05-15	3,120	3,180	3,110	3,130	2,568,400	3,130
2007-05-14	3,110	3,180	3,100	3,150	2,525,100	3,150
2007-05-11	3,050	3,070	3,000	3,060	3,846,300	3,060
2007-05-10	3,060	3,130	3,060	3,070	5,037,300	3,070
2007-05-09	3,150	3,170	3,070	3,110	4,286,100	3,110
2007-05-08	3,280	3,280	3,150	3,180	3,036,300	3,180
2007-05-07	3,230	3,280	3,220	3,260	2,286,100	3,260
2007-05-02	3,250	3,260	3,170	3,210	2,970,800	3,210
2007-05-01	3,320	3,320	3,200	3,210	3,682,200	3,210
2007-04-27	3,390	3,410	3,340	3,360	2,578,800	3,360
2007-04-26	3,400	3,420	3,370	3,390	1,652,600	3,390
2007-04-25	3,380	3,400	3,340	3,380	1,853,500	3,380
2007-04-24	3,400	3,430	3,360	3,400	1,184,000	3,400
2007-04-23	3,380	3,440	3,370	3,390	1,824,500	3,390
2007-04-20	3,370	3,380	3,330	3,370	1,738,300	3,370
2007-04-19	3,410	3,420	3,350	3,390	1,773,300	3,390
2007-04-18	3,430	3,490	3,400	3,450	2,448,700	3,450
2007-04-17	3,470	3,470	3,380	3,410	1,876,300	3,410
2007-04-16	3,430	3,480	3,410	3,450	2,338,600	3,450
2007-04-13	3,420	3,430	3,360	3,380	1,533,700	3,380
2007-04-12	3,420	3,430	3,370	3,400	1,411,100	3,400
2007-04-11	3,430	3,460	3,400	3,430	1,891,400	3,430
2007-04-10	3,380	3,420	3,340	3,390	1,568,800	3,390
2007-04-09	3,340	3,430	3,340	3,400	1,775,800	3,400
2007-04-06	3,380	3,430	3,330	3,330	2,141,900	3,330
2007-04-05	3,450	3,460	3,340	3,370	3,185,300	3,370
2007-04-04	3,380	3,470	3,380	3,430	2,732,600	3,430
2007-04-03	3,340	3,400	3,310	3,360	3,154,600	3,360
2007-04-02	3,400	3,430	3,290	3,290	3,343,900	3,290
2007-03-30	3,530	3,550	3,390	3,390	2,869,900	3,390
2007-03-29	3,490	3,560	3,450	3,560	2,828,100	3,560
2007-03-28	3,550	3,580	3,450	3,500	3,331,600	3,500
2007-03-27	3,630	3,630	3,540	3,570	5,021,700	3,570
2007-03-26	3,800	3,800	3,700	3,710	2,716,600	3,710
2007-03-23	3,790	3,850	3,760	3,820	3,658,900	3,820
2007-03-22	3,780	3,800	3,770	3,790	2,493,000	3,790
2007-03-20	3,700	3,730	3,690	3,700	2,199,000	3,700
2007-03-19	3,630	3,660	3,600	3,640	1,393,300	3,640
2007-03-16	3,630	3,670	3,580	3,610	2,050,100	3,610
2007-03-15	3,550	3,640	3,540	3,610	2,217,200	3,610
2007-03-14	3,580	3,620	3,520	3,520	2,186,900	3,520
2007-03-13	3,670	3,710	3,650	3,670	2,148,800	3,670
2007-03-12	3,670	3,690	3,640	3,660	2,247,200	3,660
2007-03-09	3,670	3,680	3,620	3,650	3,131,600	3,650
2007-03-08	3,500	3,670	3,490	3,670	4,022,200	3,670
2007-03-07	3,520	3,560	3,460	3,520	3,595,200	3,520
2007-03-06	3,350	3,490	3,320	3,470	4,408,600	3,470
2007-03-05	3,440	3,460	3,380	3,380	1,892,000	3,380
2007-03-02	3,520	3,560	3,450	3,470	2,494,200	3,470
2007-03-01	3,550	3,560	3,480	3,500	2,262,900	3,500
2007-02-28	3,470	3,570	3,470	3,520	3,571,000	3,520
2007-02-27	3,640	3,720	3,610	3,670	3,328,300	3,670
2007-02-26	3,550	3,670	3,540	3,620	4,603,000	3,620
2007-02-23	3,480	3,540	3,460	3,520	2,998,400	3,520
2007-02-22	3,510	3,510	3,420	3,440	2,195,700	3,440
2007-02-21	3,550	3,590	3,450	3,500	3,341,000	3,500
2007-02-20	3,480	3,590	3,430	3,560	4,734,200	3,560
2007-02-19	3,540	3,550	3,480	3,510	3,970,400	3,510
2007-02-16	3,610	3,630	3,560	3,590	4,318,400	3,590
2007-02-15	3,700	3,710	3,640	3,660	5,112,500	3,660
2007-02-14	3,760	3,810	3,730	3,750	2,818,400	3,750
2007-02-13	3,710	3,800	3,710	3,780	4,603,600	3,780
2007-02-09	3,610	3,840	3,600	3,810	6,929,900	3,810
2007-02-08	3,840	3,900	3,660	3,700	5,478,600	3,700
2007-02-07	3,800	3,920	3,750	3,830	6,737,100	3,830
2007-02-06	3,690	3,870	3,680	3,850	7,714,400	3,850
2007-02-05	3,570	3,620	3,550	3,580	4,286,800	3,580
2007-02-02	3,540	3,730	3,530	3,670	5,686,900	3,670
2007-02-01	3,370	3,510	3,360	3,490	3,175,800	3,490
2007-01-31	3,410	3,420	3,340	3,380	2,683,600	3,380
2007-01-30	3,490	3,510	3,440	3,460	2,455,900	3,460
2007-01-29	3,380	3,520	3,370	3,490	3,484,400	3,490
2007-01-26	3,300	3,380	3,280	3,380	2,985,700	3,380
2007-01-25	3,310	3,380	3,300	3,300	3,491,900	3,300
2007-01-24	3,200	3,290	3,200	3,290	2,433,600	3,290
2007-01-23	3,150	3,200	3,140	3,190	1,272,800	3,190
2007-01-22	3,180	3,190	3,160	3,180	843,600	3,180
2007-01-19	3,160	3,180	3,140	3,150	1,631,500	3,150
2007-01-18	3,160	3,190	3,130	3,170	1,903,500	3,170
2007-01-17	3,200	3,200	3,120	3,150	2,413,100	3,150
2007-01-16	3,230	3,240	3,190	3,200	1,473,000	3,200
2007-01-15	3,230	3,260	3,220	3,250	1,158,400	3,250
2007-01-12	3,160	3,240	3,150	3,220	1,619,800	3,220
2007-01-11	3,180	3,200	3,130	3,150	1,439,400	3,150
2007-01-10	3,230	3,230	3,130	3,150	1,907,500	3,150
2007-01-09	3,190	3,230	3,140	3,210	2,000,800	3,210
2007-01-05	3,250	3,260	3,190	3,200	2,654,300	3,200
2007-01-04	3,230	3,300	3,220	3,300	1,250,500	3,300

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