9503 関西電力(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302,5552,6202,5552,6001,202,1002,600
2008-12-292,5652,6002,5452,5901,097,8002,590
2008-12-262,5902,5902,5402,565980,2002,565
2008-12-252,6052,6152,5702,585897,2002,585
2008-12-242,6152,6152,5802,6001,180,0002,600
2008-12-222,5852,6152,5852,6101,926,4002,610
2008-12-192,5902,6102,5752,5901,440,4002,590
2008-12-182,6302,6352,5602,5752,013,3002,575
2008-12-172,6352,6352,5502,6252,509,8002,625
2008-12-162,5802,6052,5552,5551,709,8002,555
2008-12-152,6452,6552,6052,6151,747,2002,615
2008-12-122,5852,6102,5402,5853,871,4002,585
2008-12-112,6052,6302,5902,6301,788,2002,630
2008-12-102,6602,6652,6152,6352,234,7002,635
2008-12-092,6452,6652,6152,6401,999,0002,640
2008-12-082,6352,6702,6352,6401,854,5002,640
2008-12-052,6702,6702,6302,6301,853,8002,630
2008-12-042,6602,6752,6502,6752,648,2002,675
2008-12-032,6152,6602,6002,6502,771,8002,650
2008-12-022,5702,6152,5352,5753,367,1002,575
2008-12-012,5702,6002,5302,5701,779,9002,570
2008-11-282,6652,6702,5402,5853,854,6002,585
2008-11-272,6552,6602,6002,6352,207,0002,635
2008-11-262,6502,6602,6352,6552,647,9002,655
2008-11-252,6502,6702,6102,6703,225,0002,670
2008-11-212,5052,5902,4902,5852,862,8002,585
2008-11-202,5352,5702,5252,5502,303,3002,550
2008-11-192,4952,5602,4852,5603,413,9002,560
2008-11-182,4552,5102,4452,4702,682,0002,470
2008-11-172,3852,4952,3802,4352,378,3002,435
2008-11-142,4702,4852,3802,4252,101,8002,425
2008-11-132,3802,4752,3652,4302,399,2002,430
2008-11-122,4002,4252,3802,4101,729,5002,410
2008-11-112,4452,4952,4102,4202,494,7002,420
2008-11-102,4002,4702,4002,4301,828,5002,430
2008-11-072,4002,4752,3852,4002,425,8002,400
2008-11-062,4752,4952,4252,4253,308,3002,425
2008-11-052,5152,5352,4602,5152,381,2002,515
2008-11-042,5602,5852,4752,4752,451,3002,475
2008-10-312,5552,5552,4502,4502,562,7002,450
2008-10-302,4602,5602,4502,5453,365,9002,545
2008-10-292,4352,4602,3402,4452,658,5002,445
2008-10-282,3252,4402,2802,4053,281,7002,405
2008-10-272,3352,4102,2802,3203,724,6002,320
2008-10-242,4252,4252,3302,3752,995,9002,375
2008-10-232,2602,4452,2252,4204,193,0002,420
2008-10-222,3702,4152,3202,3402,703,3002,340
2008-10-212,4302,4402,3302,4103,066,3002,410
2008-10-202,3402,3652,2702,3503,423,2002,350
2008-10-172,2052,2552,1902,2502,705,4002,250
2008-10-162,1002,1802,0302,0753,538,8002,075
2008-10-152,1052,1952,0802,1553,835,9002,155
2008-10-142,0902,1052,0352,1053,643,2002,105
2008-10-101,9602,0351,8911,9196,441,3001,919
2008-10-092,1702,1802,1002,1102,874,5002,110
2008-10-082,1902,2702,1652,1804,147,4002,180
2008-10-072,3102,3452,2102,2154,202,5002,215
2008-10-062,4002,4152,3502,3502,248,6002,350
2008-10-032,4752,4952,4052,4052,800,0002,405
2008-10-022,4952,5552,4752,5404,602,1002,540
2008-10-012,3752,4552,3702,4502,207,6002,450
2008-09-302,3752,4002,3502,3502,287,0002,350
2008-09-292,5002,5002,4302,4551,858,7002,455
2008-09-262,4702,4752,4452,4551,890,3002,455
2008-09-252,4452,4502,3902,4401,637,4002,440
2008-09-242,4502,4652,4202,4552,302,0002,455
2008-09-222,4702,4802,4002,4452,311,2002,445
2008-09-192,4252,4852,4002,4303,159,1002,430
2008-09-182,4152,4902,4052,4652,220,8002,465
2008-09-172,5002,5402,4502,4802,244,1002,480
2008-09-162,4402,4952,4152,4952,581,0002,495
2008-09-122,5602,5752,5052,5202,711,2002,520
2008-09-112,5552,5752,5202,5502,675,8002,550
2008-09-102,5752,6402,5452,6202,322,2002,620
2008-09-092,6502,6502,5802,5952,140,7002,595
2008-09-082,6702,7252,6252,6452,417,7002,645
2008-09-052,6652,7202,6602,6802,929,2002,680
2008-09-042,7002,7552,6852,7053,123,3002,705
2008-09-032,6352,7302,6302,7153,032,2002,715
2008-09-022,6352,6752,5952,6102,038,4002,610
2008-09-012,6802,6802,6302,6351,353,0002,635
2008-08-292,6802,7102,6602,6803,694,8002,680
2008-08-282,6402,6502,5952,6501,550,7002,650
2008-08-272,6052,6452,5952,6301,250,7002,630
2008-08-262,5802,6102,5652,6001,516,6002,600
2008-08-252,6152,6452,6052,6151,594,8002,615
2008-08-222,5602,5802,5302,5751,188,7002,575
2008-08-212,5852,6152,5602,5902,787,8002,590
2008-08-202,5802,6052,5652,5752,141,7002,575
2008-08-192,6202,6202,5752,6202,569,6002,620
2008-08-182,5952,6602,5902,6202,317,4002,620
2008-08-152,6052,6252,5852,6151,831,1002,615
2008-08-142,6002,6502,5902,6353,457,1002,635
2008-08-132,6102,6202,5352,5852,143,9002,585
2008-08-122,5702,6102,5602,5902,091,1002,590
2008-08-112,4952,5752,4952,5601,701,1002,560
2008-08-082,5152,5452,4902,5203,129,9002,520
2008-08-072,6102,6202,5352,5454,397,1002,545
2008-08-062,6452,6752,6102,6402,573,4002,640
2008-08-052,6702,6952,6102,6403,949,4002,640
2008-08-042,5502,6802,5452,6554,835,0002,655
2008-08-012,5002,5452,4652,5251,968,7002,525
2008-07-312,4152,5152,4102,5153,821,4002,515
2008-07-302,3802,4002,3602,3952,559,4002,395
2008-07-292,3902,3952,3502,3953,191,6002,395
2008-07-282,4002,4302,3852,4201,670,8002,420
2008-07-252,4002,4502,4002,4101,841,7002,410
2008-07-242,3952,4352,3852,4252,392,7002,425
2008-07-232,3902,4652,3802,3902,359,4002,390
2008-07-222,3952,4202,3702,4201,610,3002,420
2008-07-182,3902,3952,3402,3602,437,7002,360
2008-07-172,4052,4152,3702,3851,752,8002,385
2008-07-162,4102,4502,3802,4102,079,6002,410
2008-07-152,4402,4402,3752,4152,406,2002,415
2008-07-142,4802,5252,4552,4602,427,6002,460
2008-07-112,5202,5402,4852,5051,663,2002,505
2008-07-102,5002,5452,4702,5101,922,2002,510
2008-07-092,5102,5452,4852,5052,043,7002,505
2008-07-082,4802,5252,4752,5101,881,5002,510
2008-07-072,4902,5202,4602,4801,521,8002,480
2008-07-042,4552,4852,4202,4751,942,9002,475
2008-07-032,5302,5402,4602,4952,643,4002,495
2008-07-022,5402,5552,4802,5302,510,9002,530
2008-07-012,5102,5552,5052,5403,487,1002,540
2008-06-302,4402,5302,4352,4855,295,7002,485
2008-06-272,3502,4252,3402,3954,107,9002,395
2008-06-262,3502,3702,3202,3552,213,5002,355
2008-06-252,3352,3502,2902,3352,314,3002,335
2008-06-242,3002,3452,2902,3352,373,4002,335
2008-06-232,2202,3252,2052,2903,607,4002,290
2008-06-202,2752,2852,2352,2352,440,2002,235
2008-06-192,3152,3152,2502,2602,125,7002,260
2008-06-182,3102,3452,2902,3202,051,6002,320
2008-06-172,2702,3202,2652,3003,752,2002,300
2008-06-162,2652,2802,2402,2551,890,4002,255
2008-06-132,2352,2602,2352,2602,872,8002,260
2008-06-122,2552,2702,2502,2551,871,5002,255
2008-06-112,2652,2952,2602,2902,127,2002,290
2008-06-102,2852,2902,2552,2801,962,2002,280
2008-06-092,2952,3252,2802,2851,706,0002,285
2008-06-062,3552,3652,3202,3201,587,0002,320
2008-06-052,3102,3652,3102,3403,081,0002,340
2008-06-042,3002,3302,2802,3153,307,3002,315
2008-06-032,3402,3402,2902,2952,788,9002,295
2008-06-022,3302,3452,3102,3452,034,2002,345
2008-05-302,3152,3452,3052,3253,924,0002,325
2008-05-292,3002,3152,2802,3051,758,3002,305
2008-05-282,3302,3352,2952,2952,587,6002,295
2008-05-272,3452,3752,3402,3701,730,4002,370
2008-05-262,3602,3652,3202,3351,742,0002,335
2008-05-232,3952,4202,3852,3952,425,3002,395
2008-05-222,3802,3902,3502,3901,866,0002,390
2008-05-212,4352,4452,3652,3702,638,3002,370
2008-05-202,4202,4552,4152,4352,346,2002,435
2008-05-192,3952,4202,3902,4051,455,9002,405
2008-05-162,3902,4102,3752,3851,728,0002,385
2008-05-152,3902,3952,3702,3853,144,8002,385
2008-05-142,4102,4152,3852,4002,201,6002,400
2008-05-132,4152,4252,4052,4101,535,9002,410
2008-05-122,4202,4352,4102,4151,447,0002,415
2008-05-092,4352,4552,4152,4201,419,4002,420
2008-05-082,4652,4752,4152,4252,633,3002,425
2008-05-072,4602,4902,4552,4701,889,7002,470
2008-05-022,4152,4402,4002,4402,588,1002,440
2008-05-012,4502,4502,4202,4202,128,4002,420
2008-04-302,4602,4802,4352,4752,996,3002,475
2008-04-282,5402,5502,4752,5002,131,5002,500
2008-04-252,5452,5702,5352,5401,664,4002,540
2008-04-242,5352,5452,5202,5401,236,0002,540
2008-04-232,5702,6002,5502,5501,698,4002,550
2008-04-222,5402,5702,5202,5701,433,7002,570
2008-04-212,5552,5652,5152,5251,779,3002,525
2008-04-182,5352,5652,5152,5401,427,5002,540
2008-04-172,5552,5552,5152,5301,618,7002,530
2008-04-162,5502,5552,5152,5301,379,6002,530
2008-04-152,5652,5752,5402,5601,110,3002,560
2008-04-142,5552,5652,5152,5601,704,5002,560
2008-04-112,5952,6052,5602,5951,814,8002,595
2008-04-102,5902,5952,5602,5752,780,2002,575
2008-04-092,6302,6652,6052,6301,442,6002,630
2008-04-082,6552,6752,6002,6201,655,3002,620
2008-04-072,6452,6602,6302,6552,129,1002,655
2008-04-042,6352,6602,6252,6401,314,5002,640
2008-04-032,6252,6452,6002,6301,979,6002,630
2008-04-022,5802,6352,5802,6202,542,6002,620
2008-04-012,4902,6002,4752,6002,714,1002,600
2008-03-312,5602,5752,4552,4802,635,2002,480
2008-03-282,5002,5902,4652,5703,129,6002,570
2008-03-272,4402,5002,4402,4852,096,2002,485
2008-03-262,4552,5002,4352,4602,546,1002,460
2008-03-252,5202,5202,4802,4952,157,3002,495
2008-03-242,5252,5702,4852,4902,345,4002,490
2008-03-212,4752,5352,4752,5251,920,3002,525
2008-03-192,5002,5052,4252,4552,208,0002,455
2008-03-182,4002,4602,3902,4603,061,8002,460
2008-03-172,4202,4452,4002,4002,721,8002,400
2008-03-142,4952,5052,4402,4553,838,5002,455
2008-03-132,5602,5702,4752,5103,164,3002,510
2008-03-122,5852,6152,5452,5551,940,3002,555
2008-03-112,6202,6252,5602,5952,264,2002,595
2008-03-102,5902,6402,5602,6153,854,3002,615
2008-03-072,5102,5502,5052,5301,739,1002,530
2008-03-062,5102,5652,5002,5402,233,4002,540
2008-03-052,5152,5152,4802,5052,320,3002,505
2008-03-042,5302,5502,5002,5202,202,9002,520
2008-03-032,5202,5552,5052,5252,364,5002,525
2008-02-292,5302,5702,5052,5602,042,8002,560
2008-02-282,5502,5602,5302,5501,148,4002,550
2008-02-272,5702,6052,5552,5602,285,1002,560
2008-02-262,6402,6402,5602,5652,274,0002,565
2008-02-252,6202,6452,5952,6351,754,9002,635
2008-02-222,6202,6252,5802,6101,891,7002,610
2008-02-212,6002,6602,5902,6302,007,7002,630
2008-02-202,6802,6852,5952,6002,409,4002,600
2008-02-192,6902,7052,6652,6702,093,8002,670
2008-02-182,7152,7302,6902,6901,809,1002,690
2008-02-152,7202,7402,6802,7253,135,1002,725
2008-02-142,7302,7402,7052,7402,401,7002,740
2008-02-132,7302,7352,6902,7253,109,2002,725
2008-02-122,6602,7602,6202,7453,371,4002,745
2008-02-082,6502,6752,6202,6652,326,7002,665
2008-02-072,5952,6502,5752,6352,063,4002,635
2008-02-062,6052,6452,5602,5602,981,4002,560
2008-02-052,6502,6802,6352,6701,761,6002,670
2008-02-042,6402,6552,6002,6202,390,2002,620
2008-02-012,6452,6552,5952,6352,202,7002,635
2008-01-312,6052,6952,5902,6603,210,4002,660
2008-01-302,7252,7252,5702,5953,940,0002,595
2008-01-292,6902,7302,6502,7203,091,8002,720
2008-01-282,6352,6702,6302,6301,389,0002,630
2008-01-252,6002,6652,6002,6302,281,5002,630
2008-01-242,5452,6202,5402,5602,976,0002,560
2008-01-232,5802,6052,5702,5852,767,4002,585
2008-01-222,6002,6852,5452,6103,859,1002,610
2008-01-212,6402,6702,6252,6353,148,9002,635
2008-01-182,6802,7602,6602,7203,237,0002,720
2008-01-172,7002,7702,6402,7207,161,1002,720
2008-01-162,5552,6402,5452,6206,033,1002,620
2008-01-152,4502,5002,4502,4753,004,7002,475
2008-01-112,5002,5002,4552,4852,721,7002,485
2008-01-102,4802,4952,4602,4901,548,9002,490
2008-01-092,4502,4952,4202,4902,596,3002,490
2008-01-082,4602,4752,4502,4502,277,4002,450
2008-01-072,4902,4952,4602,4703,431,5002,470
2008-01-042,5652,5802,4552,4902,907,1002,490

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