9503 関西電力(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,0232,0232,0042,0041,168,7002,004
2010-12-292,0072,0292,0072,029985,0002,029
2010-12-282,0122,0132,0052,005846,3002,005
2010-12-272,0102,0152,0052,0081,260,3002,008
2010-12-242,0172,0222,0152,0221,152,5002,022
2010-12-222,0212,0252,0152,0211,678,5002,021
2010-12-212,0232,0362,0232,0281,381,4002,028
2010-12-202,0322,0332,0202,0271,187,4002,027
2010-12-172,0252,0312,0212,0281,574,4002,028
2010-12-162,0322,0372,0282,0291,094,9002,029
2010-12-152,0482,0482,0312,0351,853,8002,035
2010-12-142,0202,0462,0202,0461,495,6002,046
2010-12-132,0262,0312,0192,0301,447,7002,030
2010-12-102,0412,0452,0252,0323,552,9002,032
2010-12-092,0402,0542,0252,0301,455,1002,030
2010-12-082,0352,0502,0312,0501,685,0002,050
2010-12-072,0252,0372,0202,0341,496,0002,034
2010-12-062,0152,0332,0152,024996,8002,024
2010-12-032,0222,0302,0132,0191,142,8002,019
2010-12-022,0382,0422,0112,0131,427,1002,013
2010-12-012,0152,0282,0132,0251,298,3002,025
2010-11-302,0382,0462,0132,0132,520,0002,013
2010-11-292,0192,0462,0192,0261,345,1002,026
2010-11-262,0142,0282,0142,0211,122,4002,021
2010-11-252,0492,0492,0172,0172,003,4002,017
2010-11-242,0262,0512,0122,0381,905,9002,038
2010-11-222,0452,0542,0312,033818,4002,033
2010-11-192,0292,0492,0272,0402,336,3002,040
2010-11-182,0312,0432,0222,0421,415,9002,042
2010-11-172,0042,0411,9972,0301,370,9002,030
2010-11-162,0312,0352,0002,0192,116,5002,019
2010-11-152,0352,0442,0212,0411,485,6002,041
2010-11-122,0352,0522,0302,0381,331,5002,038
2010-11-112,0452,0602,0292,0441,471,5002,044
2010-11-102,0442,0692,0402,0501,400,4002,050
2010-11-092,0292,0592,0292,0481,614,1002,048
2010-11-082,0422,0532,0232,0401,522,1002,040
2010-11-052,0502,0772,0332,0412,038,0002,041
2010-11-042,0262,0482,0242,0312,600,5002,031
2010-11-022,0252,0272,0002,0132,080,9002,013
2010-11-012,0372,0442,0192,0282,465,0002,028
2010-10-291,9902,0461,9762,0384,660,4002,038
2010-10-281,9381,9611,9281,9562,050,1001,956
2010-10-271,9581,9651,9371,9501,601,6001,950
2010-10-261,9461,9711,9451,9571,782,4001,957
2010-10-251,9581,9631,9311,9371,946,1001,937
2010-10-221,9751,9801,9501,9571,768,4001,957
2010-10-211,9561,9761,9421,9681,993,5001,968
2010-10-201,9871,9921,9461,9732,409,5001,973
2010-10-192,0002,0121,9861,9982,258,8001,998
2010-10-181,9371,9851,9341,9832,221,3001,983
2010-10-151,9371,9401,9191,9241,876,7001,924
2010-10-141,9501,9501,9311,9422,775,0001,942
2010-10-131,9381,9541,9301,9343,348,0001,934
2010-10-121,9901,9921,9271,9363,702,1001,936
2010-10-081,9952,0091,9911,9912,499,9001,991
2010-10-071,9992,0171,9861,9982,633,2001,998
2010-10-062,0122,0181,9921,9993,263,1001,999
2010-10-052,0002,0291,9862,0162,720,5002,016
2010-10-042,0492,0522,0002,0051,706,6002,005
2010-10-012,0332,0462,0172,0462,371,2002,046
2010-09-302,0882,0902,0162,0273,694,9002,027
2010-09-292,1302,1302,0702,0784,193,0002,078
2010-09-282,1402,1522,1312,1421,865,3002,142
2010-09-272,1272,1692,1172,1692,294,4002,169
2010-09-242,1402,1542,1272,1271,977,1002,127
2010-09-222,1622,1662,1482,1481,477,2002,148
2010-09-212,1592,1672,1492,1631,860,9002,163
2010-09-172,1382,1462,1262,1441,742,1002,144
2010-09-162,1702,1732,1212,1282,511,6002,128
2010-09-152,1602,1802,1542,1652,173,5002,165
2010-09-142,1712,1802,1542,1591,599,0002,159
2010-09-132,1922,1942,1642,1691,584,8002,169
2010-09-102,1902,2022,1782,1902,842,4002,190
2010-09-092,2002,2012,1892,2011,131,7002,201
2010-09-082,1922,1992,1792,1971,307,9002,197
2010-09-072,1902,2032,1872,2001,327,8002,200
2010-09-062,1812,2002,1742,2001,290,6002,200
2010-09-032,1872,1902,1672,1801,403,0002,180
2010-09-022,1802,1882,1702,1861,622,8002,186
2010-09-012,1542,1762,1372,1762,492,4002,176
2010-08-312,1602,1632,1422,1541,689,9002,154
2010-08-302,1652,1822,1562,1671,573,6002,167
2010-08-272,1372,1692,1332,1633,049,6002,163
2010-08-262,1302,1382,1162,1381,895,2002,138
2010-08-252,1302,1472,1242,1372,379,4002,137
2010-08-242,1142,1302,1112,1301,692,1002,130
2010-08-232,1222,1292,1162,1281,538,7002,128
2010-08-202,1362,1402,1152,1281,532,5002,128
2010-08-192,1452,1462,1292,1362,047,8002,136
2010-08-182,1502,1542,1352,1511,796,9002,151
2010-08-172,1332,1532,1252,1452,424,9002,145
2010-08-162,1082,1342,1082,1341,522,4002,134
2010-08-132,1182,1222,0982,1171,381,6002,117
2010-08-122,0902,1272,0892,1203,012,0002,120
2010-08-112,1002,1002,0772,0951,710,0002,095
2010-08-102,1032,1102,0912,1021,273,2002,102
2010-08-092,0902,1092,0902,109933,9002,109
2010-08-062,0862,1002,0822,1001,190,4002,100
2010-08-052,0852,0992,0802,0951,432,1002,095
2010-08-042,0792,0852,0692,0791,698,1002,079
2010-08-032,0932,0952,0712,0771,895,1002,077
2010-08-022,0902,0992,0702,0761,761,1002,076
2010-07-302,1102,1322,0812,0942,477,1002,094
2010-07-292,1242,1312,1092,1311,496,1002,131
2010-07-282,1272,1352,1222,1271,140,2002,127
2010-07-272,1072,1272,1052,1231,085,6002,123
2010-07-262,1152,1192,1052,110846,6002,110
2010-07-232,1142,1212,1052,1121,604,9002,112
2010-07-222,1112,1352,1052,1151,835,6002,115
2010-07-212,1002,1202,0942,1101,308,8002,110
2010-07-202,0712,1082,0702,1001,652,3002,100
2010-07-162,0882,0992,0732,0841,286,0002,084
2010-07-152,1052,1132,0852,0871,408,9002,087
2010-07-142,1252,1282,1082,1151,151,4002,115
2010-07-132,1202,1282,1052,1111,375,5002,111
2010-07-122,1412,1432,1202,1221,372,1002,122
2010-07-092,1632,1632,1412,1491,750,4002,149
2010-07-082,1532,1702,1502,1641,604,7002,164
2010-07-072,1422,1492,1222,1461,775,6002,146
2010-07-062,1302,1452,1272,1451,286,3002,145
2010-07-052,1412,1442,1242,134933,0002,134
2010-07-022,1452,1482,1182,1411,978,2002,141
2010-07-012,1412,1552,1312,1391,636,2002,139
2010-06-302,1592,1752,1492,1612,848,7002,161
2010-06-292,1582,1632,1472,1631,441,6002,163
2010-06-282,1612,1732,1542,1651,411,5002,165
2010-06-252,1312,1682,1312,1682,114,8002,168
2010-06-242,1482,1652,1382,1381,195,0002,138
2010-06-232,1482,1552,1382,1381,246,5002,138
2010-06-222,1432,1662,1432,1511,368,5002,151
2010-06-212,1582,1712,1522,1591,178,2002,159
2010-06-182,1662,1692,1582,1591,496,9002,159
2010-06-172,1742,1742,1592,1641,309,7002,164
2010-06-162,1602,1762,1522,1751,409,0002,175
2010-06-152,1442,1672,1362,1563,061,3002,156
2010-06-142,1282,1362,1162,1251,038,6002,125
2010-06-112,1212,1282,1072,1223,004,5002,122
2010-06-102,1322,1432,1242,1281,394,8002,128
2010-06-092,1292,1502,1162,1372,178,4002,137
2010-06-082,1212,1322,1032,1281,343,8002,128
2010-06-072,1182,1222,1042,1201,426,4002,120
2010-06-042,1352,1372,1132,1301,719,9002,130
2010-06-032,1412,1522,1362,1412,113,6002,141
2010-06-022,1202,1582,1182,1413,352,3002,141
2010-06-012,0912,1202,0822,1172,181,9002,117
2010-05-312,0822,0992,0812,0862,729,9002,086
2010-05-282,1002,1052,0822,0822,729,7002,082
2010-05-272,1232,1392,0962,0972,871,2002,097
2010-05-262,1052,1672,1002,1226,163,2002,122
2010-05-252,0752,1142,0662,1142,643,2002,114
2010-05-242,0752,1122,0662,0751,935,6002,075
2010-05-212,1082,1302,0812,0922,514,9002,092
2010-05-202,1102,1392,1022,1302,100,4002,130
2010-05-192,1172,1332,1122,1182,263,8002,118
2010-05-182,1012,1302,0922,1242,491,0002,124
2010-05-172,0702,1142,0662,1133,060,6002,113
2010-05-142,0852,0922,0632,0692,313,8002,069
2010-05-132,0992,1052,0902,0921,642,5002,092
2010-05-122,0912,1072,0782,0981,886,9002,098
2010-05-112,0942,1062,0752,0902,286,1002,090
2010-05-102,0572,0952,0422,0902,145,8002,090
2010-05-072,0702,0762,0532,0672,572,4002,067
2010-05-062,0882,0932,0702,0843,194,5002,084
2010-04-302,0902,1032,0822,0912,140,0002,091
2010-04-282,0872,1012,0662,0691,813,2002,069
2010-04-272,1032,1152,0952,1051,133,7002,105
2010-04-262,1072,1202,1022,1101,563,0002,110
2010-04-232,0992,1232,0902,1062,845,9002,106
2010-04-222,1132,1172,0822,0982,519,3002,098
2010-04-212,0902,1122,0892,1082,127,7002,108
2010-04-202,0742,0932,0722,0861,544,5002,086
2010-04-192,0882,0942,0712,0721,635,7002,072
2010-04-162,0852,0952,0802,0901,680,9002,090
2010-04-152,0902,0952,0812,0851,529,7002,085
2010-04-142,1002,1082,0852,0851,649,9002,085
2010-04-132,1032,1072,0912,1031,651,5002,103
2010-04-122,1152,1162,1022,1021,024,9002,102
2010-04-092,1032,1162,1002,1081,239,0002,108
2010-04-082,1052,1162,1022,1061,184,8002,106
2010-04-072,1202,1282,1092,1171,517,8002,117
2010-04-062,0922,1142,0902,1122,183,2002,112
2010-04-052,1172,1282,0902,0971,647,0002,097
2010-04-022,1442,1452,1152,1171,565,2002,117
2010-04-012,1432,1482,1232,1281,745,8002,128
2010-03-312,1292,1502,1232,1422,940,8002,142
2010-03-302,0972,1252,0892,1212,180,1002,121
2010-03-292,1042,1082,0852,0961,686,0002,096
2010-03-262,1252,1342,1192,1341,965,1002,134
2010-03-252,1302,1392,1162,1172,564,1002,117
2010-03-242,1282,1332,1152,1192,235,5002,119
2010-03-232,1212,1332,1212,1271,434,9002,127
2010-03-192,1212,1312,1172,1301,581,5002,130
2010-03-182,1212,1262,1162,1241,245,5002,124
2010-03-172,1352,1372,1202,1201,710,9002,120
2010-03-162,1232,1392,1202,123949,9002,123
2010-03-152,1202,1272,1142,122960,7002,122
2010-03-122,1102,1202,1062,1132,097,5002,113
2010-03-112,1182,1232,1102,1181,118,2002,118
2010-03-102,1112,1222,1062,1151,324,3002,115
2010-03-092,1242,1272,1072,1121,181,3002,112
2010-03-082,1332,1352,1072,1232,167,4002,123
2010-03-052,1402,1572,1232,1331,795,7002,133
2010-03-042,1302,1452,1232,1311,358,7002,131
2010-03-032,1202,1382,1152,1381,372,1002,138
2010-03-022,1162,1352,1152,1351,481,1002,135
2010-03-012,1202,1402,1142,1211,725,1002,121
2010-02-262,1062,1282,0922,1041,724,4002,104
2010-02-252,0912,1212,0902,1051,886,9002,105
2010-02-242,0802,1002,0722,0901,711,2002,090
2010-02-232,1042,1192,0982,1071,930,2002,107
2010-02-222,0602,1052,0562,0902,505,9002,090
2010-02-192,0662,0682,0462,0492,359,8002,049
2010-02-182,0702,0832,0602,0702,132,5002,070
2010-02-172,1002,1112,0792,0882,115,4002,088
2010-02-162,0842,0972,0782,0851,341,5002,085
2010-02-152,0832,1032,0672,0821,055,4002,082
2010-02-122,0892,1052,0842,0911,492,0002,091
2010-02-102,0692,0872,0502,0801,871,7002,080
2010-02-092,0792,1082,0702,0751,686,0002,075
2010-02-082,1062,1122,0912,1011,229,7002,101
2010-02-052,1102,1232,0822,0901,886,4002,090
2010-02-042,0902,1142,0852,1051,438,6002,105
2010-02-032,0622,0952,0612,0751,298,1002,075
2010-02-022,0502,0622,0252,0611,819,3002,061
2010-02-012,0502,0802,0232,0702,203,2002,070
2010-01-292,0652,0742,0552,0591,891,4002,059
2010-01-282,0902,1002,0662,0722,316,0002,072
2010-01-272,0852,1242,0852,0881,860,8002,088
2010-01-262,1102,1242,0902,0901,848,7002,090
2010-01-252,1092,1362,1092,1151,670,0002,115
2010-01-222,1262,1352,1012,1212,191,1002,121
2010-01-212,1322,1432,1232,1361,738,3002,136
2010-01-202,1342,1342,1262,1321,353,9002,132
2010-01-192,1252,1342,1202,1341,028,6002,134
2010-01-182,1292,1352,1142,1251,442,2002,125
2010-01-152,1252,1402,1212,1281,959,2002,128
2010-01-142,1252,1392,1192,1391,365,5002,139
2010-01-132,1372,1552,1232,1301,843,0002,130
2010-01-122,1312,1472,1312,1371,283,5002,137
2010-01-082,1162,1392,1152,1311,723,9002,131
2010-01-072,1202,1302,1082,1212,074,9002,121
2010-01-062,1242,1502,1162,1321,571,4002,132
2010-01-052,1402,1522,1112,1231,800,2002,123
2010-01-042,1102,1352,1102,119683,2002,119

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