9503 関西電力(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,135	2,145	2,100	2,100	1,178,200	2,100
2009-12-29	2,135	2,140	2,120	2,140	743,100	2,140
2009-12-28	2,120	2,135	2,115	2,130	530,900	2,130
2009-12-25	2,135	2,145	2,115	2,120	728,400	2,120
2009-12-24	2,110	2,135	2,110	2,130	1,241,500	2,130
2009-12-22	2,115	2,135	2,115	2,125	1,005,900	2,125
2009-12-21	2,140	2,140	2,110	2,110	929,800	2,110
2009-12-18	2,145	2,155	2,110	2,135	1,990,400	2,135
2009-12-17	2,150	2,150	2,120	2,130	1,141,000	2,130
2009-12-16	2,120	2,170	2,120	2,145	1,558,000	2,145
2009-12-15	2,110	2,145	2,100	2,105	2,273,500	2,105
2009-12-14	2,105	2,110	2,070	2,090	1,450,300	2,090
2009-12-11	2,120	2,125	2,100	2,120	2,253,700	2,120
2009-12-10	2,120	2,140	2,110	2,125	1,615,800	2,125
2009-12-09	2,125	2,145	2,105	2,120	2,050,100	2,120
2009-12-08	2,130	2,160	2,125	2,135	1,600,000	2,135
2009-12-07	2,130	2,145	2,105	2,115	2,339,200	2,115
2009-12-04	2,160	2,165	2,120	2,140	2,780,200	2,140
2009-12-03	2,160	2,175	2,155	2,170	2,435,400	2,170
2009-12-02	2,150	2,170	2,140	2,160	2,911,100	2,160
2009-12-01	2,140	2,155	2,135	2,145	2,396,600	2,145
2009-11-30	2,095	2,150	2,085	2,150	3,956,500	2,150
2009-11-27	2,055	2,085	2,050	2,070	2,033,000	2,070
2009-11-26	2,080	2,095	2,050	2,055	1,463,700	2,055
2009-11-25	2,070	2,085	2,055	2,080	2,204,700	2,080
2009-11-24	2,035	2,060	2,030	2,050	2,173,300	2,050
2009-11-20	2,020	2,035	2,005	2,030	2,031,300	2,030
2009-11-19	2,035	2,045	2,015	2,035	1,882,000	2,035
2009-11-18	2,020	2,035	2,000	2,030	2,018,600	2,030
2009-11-17	2,025	2,035	2,010	2,035	1,851,000	2,035
2009-11-16	1,995	2,020	1,986	2,015	2,026,300	2,015
2009-11-13	1,985	2,005	1,984	2,000	2,094,600	2,000
2009-11-12	1,995	1,996	1,963	1,984	2,345,700	1,984
2009-11-11	1,962	1,992	1,953	1,975	2,704,900	1,975
2009-11-10	1,954	1,971	1,943	1,943	2,438,400	1,943
2009-11-09	1,976	1,978	1,952	1,953	2,332,300	1,953
2009-11-06	1,984	1,984	1,965	1,971	2,247,400	1,971
2009-11-05	1,997	1,997	1,970	1,983	2,185,800	1,983
2009-11-04	2,005	2,005	1,977	2,005	2,329,400	2,005
2009-11-02	1,965	2,010	1,965	1,997	2,690,900	1,997
2009-10-30	1,966	1,973	1,957	1,957	2,195,100	1,957
2009-10-29	1,955	1,986	1,953	1,956	2,490,500	1,956
2009-10-28	1,952	1,970	1,952	1,962	1,251,600	1,962
2009-10-27	1,970	1,977	1,951	1,964	1,939,900	1,964
2009-10-26	1,966	1,994	1,964	1,986	1,359,100	1,986
2009-10-23	1,990	1,992	1,960	1,964	3,643,400	1,964
2009-10-22	2,020	2,025	1,986	2,010	2,390,800	2,010
2009-10-21	2,015	2,025	2,010	2,025	1,496,300	2,025
2009-10-20	2,000	2,025	1,990	2,010	1,750,500	2,010
2009-10-19	2,005	2,010	1,985	2,005	3,256,600	2,005
2009-10-16	2,010	2,020	2,000	2,005	1,195,100	2,005
2009-10-15	2,015	2,025	2,000	2,010	1,798,000	2,010
2009-10-14	2,005	2,035	2,000	2,010	2,083,000	2,010
2009-10-13	2,025	2,025	1,993	2,000	1,838,100	2,000
2009-10-09	2,035	2,035	2,010	2,025	2,510,200	2,025
2009-10-08	2,060	2,060	2,025	2,040	3,326,500	2,040
2009-10-07	2,095	2,095	2,055	2,065	3,288,000	2,065
2009-10-06	2,130	2,135	2,090	2,105	2,146,600	2,105
2009-10-05	2,150	2,160	2,130	2,145	1,319,500	2,145
2009-10-02	2,140	2,170	2,125	2,145	1,747,300	2,145
2009-10-01	2,165	2,170	2,140	2,160	1,249,400	2,160
2009-09-30	2,140	2,170	2,135	2,170	1,860,400	2,170
2009-09-29	2,140	2,145	2,120	2,130	1,546,400	2,130
2009-09-28	2,120	2,160	2,110	2,155	2,074,100	2,155
2009-09-25	2,140	2,140	2,100	2,120	1,381,900	2,120
2009-09-24	2,130	2,165	2,120	2,160	2,220,400	2,160
2009-09-18	2,110	2,120	2,100	2,120	1,697,900	2,120
2009-09-17	2,110	2,115	2,100	2,115	1,122,200	2,115
2009-09-16	2,115	2,125	2,100	2,100	1,614,800	2,100
2009-09-15	2,110	2,125	2,110	2,115	1,073,800	2,115
2009-09-14	2,110	2,120	2,105	2,120	858,700	2,120
2009-09-11	2,105	2,130	2,105	2,110	2,026,300	2,110
2009-09-10	2,115	2,135	2,115	2,120	1,102,400	2,120
2009-09-09	2,130	2,130	2,105	2,115	789,600	2,115
2009-09-08	2,135	2,140	2,125	2,130	822,600	2,130
2009-09-07	2,130	2,145	2,120	2,135	776,000	2,135
2009-09-04	2,140	2,150	2,130	2,135	1,672,800	2,135
2009-09-03	2,120	2,130	2,115	2,115	956,100	2,115
2009-09-02	2,140	2,140	2,100	2,125	2,226,200	2,125
2009-09-01	2,145	2,155	2,130	2,145	1,843,700	2,145
2009-08-31	2,135	2,150	2,130	2,140	2,167,300	2,140
2009-08-28	2,100	2,135	2,100	2,135	1,546,900	2,135
2009-08-27	2,115	2,125	2,095	2,110	1,218,400	2,110
2009-08-26	2,125	2,140	2,115	2,120	1,210,800	2,120
2009-08-25	2,100	2,135	2,100	2,120	1,890,200	2,120
2009-08-24	2,065	2,115	2,065	2,105	2,644,800	2,105
2009-08-21	2,080	2,080	2,060	2,070	1,783,200	2,070
2009-08-20	2,055	2,095	2,055	2,095	934,700	2,095
2009-08-19	2,070	2,075	2,055	2,055	1,209,900	2,055
2009-08-18	2,055	2,085	2,055	2,065	1,142,100	2,065
2009-08-17	2,075	2,080	2,050	2,055	1,408,400	2,055
2009-08-14	2,075	2,090	2,070	2,080	1,449,300	2,080
2009-08-13	2,090	2,090	2,080	2,090	1,137,900	2,090
2009-08-12	2,095	2,105	2,085	2,085	1,651,800	2,085
2009-08-11	2,105	2,110	2,095	2,100	1,291,200	2,100
2009-08-10	2,115	2,125	2,105	2,110	1,526,700	2,110
2009-08-07	2,120	2,125	2,105	2,115	1,746,900	2,115
2009-08-06	2,145	2,145	2,120	2,120	1,260,200	2,120
2009-08-05	2,125	2,165	2,120	2,150	2,240,600	2,150
2009-08-04	2,110	2,125	2,100	2,115	2,322,600	2,115
2009-08-03	2,125	2,125	2,110	2,110	1,317,100	2,110
2009-07-31	2,145	2,150	2,110	2,115	1,446,200	2,115
2009-07-30	2,150	2,160	2,140	2,145	837,600	2,145
2009-07-29	2,155	2,170	2,145	2,150	1,073,200	2,150
2009-07-28	2,155	2,165	2,150	2,155	1,262,500	2,155
2009-07-27	2,165	2,180	2,155	2,155	917,700	2,155
2009-07-24	2,175	2,185	2,150	2,160	1,482,700	2,160
2009-07-23	2,160	2,175	2,155	2,165	1,085,100	2,165
2009-07-22	2,150	2,170	2,145	2,160	1,973,000	2,160
2009-07-21	2,175	2,195	2,150	2,165	1,508,500	2,165
2009-07-17	2,155	2,185	2,150	2,165	1,638,800	2,165
2009-07-16	2,155	2,170	2,140	2,145	1,838,700	2,145
2009-07-15	2,170	2,200	2,140	2,145	1,552,100	2,145
2009-07-14	2,180	2,190	2,150	2,165	1,659,500	2,165
2009-07-13	2,195	2,225	2,180	2,180	1,585,900	2,180
2009-07-10	2,210	2,210	2,180	2,190	1,453,400	2,190
2009-07-09	2,180	2,210	2,175	2,205	3,324,200	2,205
2009-07-08	2,160	2,195	2,150	2,160	2,198,200	2,160
2009-07-07	2,115	2,165	2,115	2,160	1,995,900	2,160
2009-07-06	2,090	2,120	2,085	2,105	1,450,900	2,105
2009-07-03	2,090	2,095	2,070	2,090	1,519,000	2,090
2009-07-02	2,140	2,145	2,100	2,100	1,426,500	2,100
2009-07-01	2,120	2,155	2,110	2,125	1,777,100	2,125
2009-06-30	2,115	2,145	2,110	2,130	1,605,600	2,130
2009-06-29	2,120	2,125	2,095	2,105	1,810,100	2,105
2009-06-26	2,105	2,120	2,085	2,110	1,483,200	2,110
2009-06-25	2,100	2,125	2,075	2,105	1,884,000	2,105
2009-06-24	2,110	2,135	2,090	2,095	1,643,100	2,095
2009-06-23	2,130	2,140	2,090	2,115	2,478,400	2,115
2009-06-22	2,100	2,160	2,095	2,130	3,440,900	2,130
2009-06-19	2,050	2,085	2,045	2,080	2,258,300	2,080
2009-06-18	2,045	2,055	2,035	2,050	1,244,200	2,050
2009-06-17	2,045	2,065	2,035	2,045	2,307,700	2,045
2009-06-16	2,075	2,090	2,040	2,045	3,224,900	2,045
2009-06-15	2,055	2,075	2,035	2,070	2,448,200	2,070
2009-06-12	2,025	2,050	2,020	2,050	2,954,600	2,050
2009-06-11	2,030	2,035	2,020	2,020	1,309,500	2,020
2009-06-10	2,035	2,040	2,020	2,030	2,520,800	2,030
2009-06-09	2,045	2,055	2,025	2,040	1,939,200	2,040
2009-06-08	2,055	2,065	2,040	2,045	1,498,900	2,045
2009-06-05	2,070	2,070	2,055	2,060	1,334,500	2,060
2009-06-04	2,065	2,080	2,055	2,060	945,700	2,060
2009-06-03	2,080	2,085	2,065	2,065	948,700	2,065
2009-06-02	2,100	2,100	2,065	2,065	1,493,000	2,065
2009-06-01	2,075	2,110	2,065	2,090	1,725,200	2,090
2009-05-29	2,065	2,070	2,040	2,070	2,447,700	2,070
2009-05-28	2,065	2,085	2,055	2,065	1,417,300	2,065
2009-05-27	2,070	2,085	2,055	2,060	1,497,700	2,060
2009-05-26	2,050	2,065	2,050	2,060	1,003,200	2,060
2009-05-25	2,060	2,075	2,055	2,055	1,014,700	2,055
2009-05-22	2,055	2,070	2,050	2,060	1,040,600	2,060
2009-05-21	2,080	2,085	2,060	2,065	1,803,200	2,065
2009-05-20	2,085	2,105	2,080	2,090	1,973,900	2,090
2009-05-19	2,035	2,075	2,035	2,075	2,268,200	2,075
2009-05-18	2,035	2,045	2,015	2,015	1,331,400	2,015
2009-05-15	2,065	2,065	2,040	2,040	1,465,900	2,040
2009-05-14	2,060	2,065	2,045	2,050	1,844,900	2,050
2009-05-13	2,045	2,085	2,030	2,075	2,372,600	2,075
2009-05-12	2,040	2,045	2,025	2,035	1,129,400	2,035
2009-05-11	2,045	2,060	2,030	2,035	1,563,500	2,035
2009-05-08	2,025	2,045	2,015	2,045	2,231,900	2,045
2009-05-07	2,035	2,055	2,005	2,020	2,168,700	2,020
2009-05-01	2,025	2,040	2,010	2,015	2,370,700	2,015
2009-04-30	2,005	2,025	2,000	2,010	2,293,100	2,010
2009-04-28	1,990	2,010	1,989	1,990	2,811,800	1,990
2009-04-27	2,000	2,005	1,981	1,983	3,374,200	1,983
2009-04-24	2,020	2,025	1,990	1,990	4,729,100	1,990
2009-04-23	2,010	2,030	2,005	2,030	2,506,300	2,030
2009-04-22	2,015	2,020	2,000	2,005	2,304,500	2,005
2009-04-21	2,025	2,030	2,000	2,005	3,634,900	2,005
2009-04-20	2,025	2,030	2,015	2,020	1,083,800	2,020
2009-04-17	2,025	2,030	2,015	2,015	1,822,300	2,015
2009-04-16	2,035	2,045	2,020	2,025	2,179,700	2,025
2009-04-15	2,010	2,045	2,005	2,045	3,509,800	2,045
2009-04-14	2,010	2,025	2,000	2,005	3,415,800	2,005
2009-04-13	2,020	2,030	2,005	2,010	2,093,600	2,010
2009-04-10	2,040	2,045	2,010	2,020	2,591,700	2,020
2009-04-09	2,055	2,070	2,025	2,040	2,847,600	2,040
2009-04-08	2,060	2,075	2,030	2,070	2,788,800	2,070
2009-04-07	2,050	2,080	2,030	2,055	2,330,100	2,055
2009-04-06	2,075	2,080	2,020	2,045	2,277,300	2,045
2009-04-03	2,115	2,125	2,040	2,050	3,999,600	2,050
2009-04-02	2,115	2,140	2,105	2,115	2,569,400	2,115
2009-04-01	2,110	2,170	2,095	2,105	2,450,000	2,105
2009-03-31	2,185	2,195	2,100	2,140	2,432,000	2,140
2009-03-30	2,180	2,225	2,180	2,190	2,794,000	2,190
2009-03-27	2,255	2,255	2,160	2,165	2,979,900	2,165
2009-03-26	2,245	2,250	2,185	2,250	1,739,400	2,250
2009-03-25	2,200	2,265	2,185	2,265	2,736,700	2,265
2009-03-24	2,200	2,205	2,150	2,175	2,199,400	2,175
2009-03-23	2,115	2,175	2,110	2,165	2,130,800	2,165
2009-03-19	2,180	2,200	2,120	2,125	1,611,300	2,125
2009-03-18	2,080	2,145	2,065	2,135	2,365,900	2,135
2009-03-17	2,095	2,105	2,050	2,080	3,183,000	2,080
2009-03-16	2,120	2,145	2,070	2,085	1,721,000	2,085
2009-03-13	2,005	2,090	2,000	2,065	4,583,800	2,065
2009-03-12	2,080	2,085	1,993	2,000	4,530,000	2,000
2009-03-11	2,180	2,210	2,105	2,105	2,396,900	2,105
2009-03-10	2,205	2,210	2,150	2,150	2,325,400	2,150
2009-03-09	2,265	2,265	2,210	2,225	2,538,700	2,225
2009-03-06	2,210	2,280	2,200	2,255	1,650,000	2,255
2009-03-05	2,200	2,285	2,190	2,250	1,942,000	2,250
2009-03-04	2,220	2,225	2,175	2,195	1,743,100	2,195
2009-03-03	2,270	2,295	2,235	2,240	2,522,600	2,240
2009-03-02	2,295	2,315	2,285	2,310	2,309,500	2,310
2009-02-27	2,300	2,365	2,295	2,365	3,228,600	2,365
2009-02-26	2,315	2,330	2,265	2,285	1,685,600	2,285
2009-02-25	2,305	2,305	2,265	2,295	1,471,700	2,295
2009-02-24	2,285	2,310	2,240	2,290	1,338,600	2,290
2009-02-23	2,300	2,340	2,295	2,305	1,392,600	2,305
2009-02-20	2,320	2,345	2,295	2,300	1,311,900	2,300
2009-02-19	2,300	2,325	2,285	2,310	1,381,500	2,310
2009-02-18	2,310	2,335	2,275	2,295	1,448,700	2,295
2009-02-17	2,340	2,340	2,280	2,300	1,228,500	2,300
2009-02-16	2,255	2,335	2,240	2,320	1,662,100	2,320
2009-02-13	2,250	2,295	2,220	2,250	2,023,800	2,250
2009-02-12	2,255	2,270	2,230	2,245	2,372,500	2,245
2009-02-10	2,290	2,325	2,260	2,275	1,606,700	2,275
2009-02-09	2,325	2,330	2,265	2,275	1,679,500	2,275
2009-02-06	2,325	2,355	2,305	2,305	2,717,900	2,305
2009-02-05	2,355	2,360	2,320	2,330	1,849,700	2,330
2009-02-04	2,350	2,360	2,300	2,355	2,676,100	2,355
2009-02-03	2,395	2,410	2,350	2,350	1,953,900	2,350
2009-02-02	2,475	2,480	2,370	2,415	2,301,700	2,415
2009-01-30	2,430	2,500	2,420	2,485	3,491,200	2,485
2009-01-29	2,350	2,410	2,330	2,410	2,747,600	2,410
2009-01-28	2,400	2,410	2,345	2,355	1,790,900	2,355
2009-01-27	2,370	2,445	2,365	2,435	2,481,400	2,435
2009-01-26	2,315	2,370	2,315	2,345	1,736,600	2,345
2009-01-23	2,365	2,365	2,320	2,335	1,507,300	2,335
2009-01-22	2,360	2,380	2,325	2,365	2,230,500	2,365
2009-01-21	2,310	2,345	2,305	2,345	1,880,600	2,345
2009-01-20	2,380	2,385	2,325	2,350	1,520,300	2,350
2009-01-19	2,405	2,430	2,345	2,370	1,715,500	2,370
2009-01-16	2,320	2,430	2,320	2,410	3,135,300	2,410
2009-01-15	2,265	2,315	2,255	2,300	2,162,000	2,300
2009-01-14	2,305	2,335	2,290	2,300	2,177,600	2,300
2009-01-13	2,355	2,375	2,310	2,310	1,898,700	2,310
2009-01-09	2,345	2,380	2,335	2,340	1,416,300	2,340
2009-01-08	2,350	2,400	2,335	2,345	2,202,300	2,345
2009-01-07	2,450	2,455	2,305	2,325	3,583,000	2,325
2009-01-06	2,570	2,580	2,430	2,430	2,902,900	2,430
2009-01-05	2,625	2,630	2,555	2,560	1,082,700	2,560

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