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
2010-12-30	2,023	2,023	2,004	2,004	1,168,700	2,004
2010-12-29	2,007	2,029	2,007	2,029	985,000	2,029
2010-12-28	2,012	2,013	2,005	2,005	846,300	2,005
2010-12-27	2,010	2,015	2,005	2,008	1,260,300	2,008
2010-12-24	2,017	2,022	2,015	2,022	1,152,500	2,022
2010-12-22	2,021	2,025	2,015	2,021	1,678,500	2,021
2010-12-21	2,023	2,036	2,023	2,028	1,381,400	2,028
2010-12-20	2,032	2,033	2,020	2,027	1,187,400	2,027
2010-12-17	2,025	2,031	2,021	2,028	1,574,400	2,028
2010-12-16	2,032	2,037	2,028	2,029	1,094,900	2,029
2010-12-15	2,048	2,048	2,031	2,035	1,853,800	2,035
2010-12-14	2,020	2,046	2,020	2,046	1,495,600	2,046
2010-12-13	2,026	2,031	2,019	2,030	1,447,700	2,030
2010-12-10	2,041	2,045	2,025	2,032	3,552,900	2,032
2010-12-09	2,040	2,054	2,025	2,030	1,455,100	2,030
2010-12-08	2,035	2,050	2,031	2,050	1,685,000	2,050
2010-12-07	2,025	2,037	2,020	2,034	1,496,000	2,034
2010-12-06	2,015	2,033	2,015	2,024	996,800	2,024
2010-12-03	2,022	2,030	2,013	2,019	1,142,800	2,019
2010-12-02	2,038	2,042	2,011	2,013	1,427,100	2,013
2010-12-01	2,015	2,028	2,013	2,025	1,298,300	2,025
2010-11-30	2,038	2,046	2,013	2,013	2,520,000	2,013
2010-11-29	2,019	2,046	2,019	2,026	1,345,100	2,026
2010-11-26	2,014	2,028	2,014	2,021	1,122,400	2,021
2010-11-25	2,049	2,049	2,017	2,017	2,003,400	2,017
2010-11-24	2,026	2,051	2,012	2,038	1,905,900	2,038
2010-11-22	2,045	2,054	2,031	2,033	818,400	2,033
2010-11-19	2,029	2,049	2,027	2,040	2,336,300	2,040
2010-11-18	2,031	2,043	2,022	2,042	1,415,900	2,042
2010-11-17	2,004	2,041	1,997	2,030	1,370,900	2,030
2010-11-16	2,031	2,035	2,000	2,019	2,116,500	2,019
2010-11-15	2,035	2,044	2,021	2,041	1,485,600	2,041
2010-11-12	2,035	2,052	2,030	2,038	1,331,500	2,038
2010-11-11	2,045	2,060	2,029	2,044	1,471,500	2,044
2010-11-10	2,044	2,069	2,040	2,050	1,400,400	2,050
2010-11-09	2,029	2,059	2,029	2,048	1,614,100	2,048
2010-11-08	2,042	2,053	2,023	2,040	1,522,100	2,040
2010-11-05	2,050	2,077	2,033	2,041	2,038,000	2,041
2010-11-04	2,026	2,048	2,024	2,031	2,600,500	2,031
2010-11-02	2,025	2,027	2,000	2,013	2,080,900	2,013
2010-11-01	2,037	2,044	2,019	2,028	2,465,000	2,028
2010-10-29	1,990	2,046	1,976	2,038	4,660,400	2,038
2010-10-28	1,938	1,961	1,928	1,956	2,050,100	1,956
2010-10-27	1,958	1,965	1,937	1,950	1,601,600	1,950
2010-10-26	1,946	1,971	1,945	1,957	1,782,400	1,957
2010-10-25	1,958	1,963	1,931	1,937	1,946,100	1,937
2010-10-22	1,975	1,980	1,950	1,957	1,768,400	1,957
2010-10-21	1,956	1,976	1,942	1,968	1,993,500	1,968
2010-10-20	1,987	1,992	1,946	1,973	2,409,500	1,973
2010-10-19	2,000	2,012	1,986	1,998	2,258,800	1,998
2010-10-18	1,937	1,985	1,934	1,983	2,221,300	1,983
2010-10-15	1,937	1,940	1,919	1,924	1,876,700	1,924
2010-10-14	1,950	1,950	1,931	1,942	2,775,000	1,942
2010-10-13	1,938	1,954	1,930	1,934	3,348,000	1,934
2010-10-12	1,990	1,992	1,927	1,936	3,702,100	1,936
2010-10-08	1,995	2,009	1,991	1,991	2,499,900	1,991
2010-10-07	1,999	2,017	1,986	1,998	2,633,200	1,998
2010-10-06	2,012	2,018	1,992	1,999	3,263,100	1,999
2010-10-05	2,000	2,029	1,986	2,016	2,720,500	2,016
2010-10-04	2,049	2,052	2,000	2,005	1,706,600	2,005
2010-10-01	2,033	2,046	2,017	2,046	2,371,200	2,046
2010-09-30	2,088	2,090	2,016	2,027	3,694,900	2,027
2010-09-29	2,130	2,130	2,070	2,078	4,193,000	2,078
2010-09-28	2,140	2,152	2,131	2,142	1,865,300	2,142
2010-09-27	2,127	2,169	2,117	2,169	2,294,400	2,169
2010-09-24	2,140	2,154	2,127	2,127	1,977,100	2,127
2010-09-22	2,162	2,166	2,148	2,148	1,477,200	2,148
2010-09-21	2,159	2,167	2,149	2,163	1,860,900	2,163
2010-09-17	2,138	2,146	2,126	2,144	1,742,100	2,144
2010-09-16	2,170	2,173	2,121	2,128	2,511,600	2,128
2010-09-15	2,160	2,180	2,154	2,165	2,173,500	2,165
2010-09-14	2,171	2,180	2,154	2,159	1,599,000	2,159
2010-09-13	2,192	2,194	2,164	2,169	1,584,800	2,169
2010-09-10	2,190	2,202	2,178	2,190	2,842,400	2,190
2010-09-09	2,200	2,201	2,189	2,201	1,131,700	2,201
2010-09-08	2,192	2,199	2,179	2,197	1,307,900	2,197
2010-09-07	2,190	2,203	2,187	2,200	1,327,800	2,200
2010-09-06	2,181	2,200	2,174	2,200	1,290,600	2,200
2010-09-03	2,187	2,190	2,167	2,180	1,403,000	2,180
2010-09-02	2,180	2,188	2,170	2,186	1,622,800	2,186
2010-09-01	2,154	2,176	2,137	2,176	2,492,400	2,176
2010-08-31	2,160	2,163	2,142	2,154	1,689,900	2,154
2010-08-30	2,165	2,182	2,156	2,167	1,573,600	2,167
2010-08-27	2,137	2,169	2,133	2,163	3,049,600	2,163
2010-08-26	2,130	2,138	2,116	2,138	1,895,200	2,138
2010-08-25	2,130	2,147	2,124	2,137	2,379,400	2,137
2010-08-24	2,114	2,130	2,111	2,130	1,692,100	2,130
2010-08-23	2,122	2,129	2,116	2,128	1,538,700	2,128
2010-08-20	2,136	2,140	2,115	2,128	1,532,500	2,128
2010-08-19	2,145	2,146	2,129	2,136	2,047,800	2,136
2010-08-18	2,150	2,154	2,135	2,151	1,796,900	2,151
2010-08-17	2,133	2,153	2,125	2,145	2,424,900	2,145
2010-08-16	2,108	2,134	2,108	2,134	1,522,400	2,134
2010-08-13	2,118	2,122	2,098	2,117	1,381,600	2,117
2010-08-12	2,090	2,127	2,089	2,120	3,012,000	2,120
2010-08-11	2,100	2,100	2,077	2,095	1,710,000	2,095
2010-08-10	2,103	2,110	2,091	2,102	1,273,200	2,102
2010-08-09	2,090	2,109	2,090	2,109	933,900	2,109
2010-08-06	2,086	2,100	2,082	2,100	1,190,400	2,100
2010-08-05	2,085	2,099	2,080	2,095	1,432,100	2,095
2010-08-04	2,079	2,085	2,069	2,079	1,698,100	2,079
2010-08-03	2,093	2,095	2,071	2,077	1,895,100	2,077
2010-08-02	2,090	2,099	2,070	2,076	1,761,100	2,076
2010-07-30	2,110	2,132	2,081	2,094	2,477,100	2,094
2010-07-29	2,124	2,131	2,109	2,131	1,496,100	2,131
2010-07-28	2,127	2,135	2,122	2,127	1,140,200	2,127
2010-07-27	2,107	2,127	2,105	2,123	1,085,600	2,123
2010-07-26	2,115	2,119	2,105	2,110	846,600	2,110
2010-07-23	2,114	2,121	2,105	2,112	1,604,900	2,112
2010-07-22	2,111	2,135	2,105	2,115	1,835,600	2,115
2010-07-21	2,100	2,120	2,094	2,110	1,308,800	2,110
2010-07-20	2,071	2,108	2,070	2,100	1,652,300	2,100
2010-07-16	2,088	2,099	2,073	2,084	1,286,000	2,084
2010-07-15	2,105	2,113	2,085	2,087	1,408,900	2,087
2010-07-14	2,125	2,128	2,108	2,115	1,151,400	2,115
2010-07-13	2,120	2,128	2,105	2,111	1,375,500	2,111
2010-07-12	2,141	2,143	2,120	2,122	1,372,100	2,122
2010-07-09	2,163	2,163	2,141	2,149	1,750,400	2,149
2010-07-08	2,153	2,170	2,150	2,164	1,604,700	2,164
2010-07-07	2,142	2,149	2,122	2,146	1,775,600	2,146
2010-07-06	2,130	2,145	2,127	2,145	1,286,300	2,145
2010-07-05	2,141	2,144	2,124	2,134	933,000	2,134
2010-07-02	2,145	2,148	2,118	2,141	1,978,200	2,141
2010-07-01	2,141	2,155	2,131	2,139	1,636,200	2,139
2010-06-30	2,159	2,175	2,149	2,161	2,848,700	2,161
2010-06-29	2,158	2,163	2,147	2,163	1,441,600	2,163
2010-06-28	2,161	2,173	2,154	2,165	1,411,500	2,165
2010-06-25	2,131	2,168	2,131	2,168	2,114,800	2,168
2010-06-24	2,148	2,165	2,138	2,138	1,195,000	2,138
2010-06-23	2,148	2,155	2,138	2,138	1,246,500	2,138
2010-06-22	2,143	2,166	2,143	2,151	1,368,500	2,151
2010-06-21	2,158	2,171	2,152	2,159	1,178,200	2,159
2010-06-18	2,166	2,169	2,158	2,159	1,496,900	2,159
2010-06-17	2,174	2,174	2,159	2,164	1,309,700	2,164
2010-06-16	2,160	2,176	2,152	2,175	1,409,000	2,175
2010-06-15	2,144	2,167	2,136	2,156	3,061,300	2,156
2010-06-14	2,128	2,136	2,116	2,125	1,038,600	2,125
2010-06-11	2,121	2,128	2,107	2,122	3,004,500	2,122
2010-06-10	2,132	2,143	2,124	2,128	1,394,800	2,128
2010-06-09	2,129	2,150	2,116	2,137	2,178,400	2,137
2010-06-08	2,121	2,132	2,103	2,128	1,343,800	2,128
2010-06-07	2,118	2,122	2,104	2,120	1,426,400	2,120
2010-06-04	2,135	2,137	2,113	2,130	1,719,900	2,130
2010-06-03	2,141	2,152	2,136	2,141	2,113,600	2,141
2010-06-02	2,120	2,158	2,118	2,141	3,352,300	2,141
2010-06-01	2,091	2,120	2,082	2,117	2,181,900	2,117
2010-05-31	2,082	2,099	2,081	2,086	2,729,900	2,086
2010-05-28	2,100	2,105	2,082	2,082	2,729,700	2,082
2010-05-27	2,123	2,139	2,096	2,097	2,871,200	2,097
2010-05-26	2,105	2,167	2,100	2,122	6,163,200	2,122
2010-05-25	2,075	2,114	2,066	2,114	2,643,200	2,114
2010-05-24	2,075	2,112	2,066	2,075	1,935,600	2,075
2010-05-21	2,108	2,130	2,081	2,092	2,514,900	2,092
2010-05-20	2,110	2,139	2,102	2,130	2,100,400	2,130
2010-05-19	2,117	2,133	2,112	2,118	2,263,800	2,118
2010-05-18	2,101	2,130	2,092	2,124	2,491,000	2,124
2010-05-17	2,070	2,114	2,066	2,113	3,060,600	2,113
2010-05-14	2,085	2,092	2,063	2,069	2,313,800	2,069
2010-05-13	2,099	2,105	2,090	2,092	1,642,500	2,092
2010-05-12	2,091	2,107	2,078	2,098	1,886,900	2,098
2010-05-11	2,094	2,106	2,075	2,090	2,286,100	2,090
2010-05-10	2,057	2,095	2,042	2,090	2,145,800	2,090
2010-05-07	2,070	2,076	2,053	2,067	2,572,400	2,067
2010-05-06	2,088	2,093	2,070	2,084	3,194,500	2,084
2010-04-30	2,090	2,103	2,082	2,091	2,140,000	2,091
2010-04-28	2,087	2,101	2,066	2,069	1,813,200	2,069
2010-04-27	2,103	2,115	2,095	2,105	1,133,700	2,105
2010-04-26	2,107	2,120	2,102	2,110	1,563,000	2,110
2010-04-23	2,099	2,123	2,090	2,106	2,845,900	2,106
2010-04-22	2,113	2,117	2,082	2,098	2,519,300	2,098
2010-04-21	2,090	2,112	2,089	2,108	2,127,700	2,108
2010-04-20	2,074	2,093	2,072	2,086	1,544,500	2,086
2010-04-19	2,088	2,094	2,071	2,072	1,635,700	2,072
2010-04-16	2,085	2,095	2,080	2,090	1,680,900	2,090
2010-04-15	2,090	2,095	2,081	2,085	1,529,700	2,085
2010-04-14	2,100	2,108	2,085	2,085	1,649,900	2,085
2010-04-13	2,103	2,107	2,091	2,103	1,651,500	2,103
2010-04-12	2,115	2,116	2,102	2,102	1,024,900	2,102
2010-04-09	2,103	2,116	2,100	2,108	1,239,000	2,108
2010-04-08	2,105	2,116	2,102	2,106	1,184,800	2,106
2010-04-07	2,120	2,128	2,109	2,117	1,517,800	2,117
2010-04-06	2,092	2,114	2,090	2,112	2,183,200	2,112
2010-04-05	2,117	2,128	2,090	2,097	1,647,000	2,097
2010-04-02	2,144	2,145	2,115	2,117	1,565,200	2,117
2010-04-01	2,143	2,148	2,123	2,128	1,745,800	2,128
2010-03-31	2,129	2,150	2,123	2,142	2,940,800	2,142
2010-03-30	2,097	2,125	2,089	2,121	2,180,100	2,121
2010-03-29	2,104	2,108	2,085	2,096	1,686,000	2,096
2010-03-26	2,125	2,134	2,119	2,134	1,965,100	2,134
2010-03-25	2,130	2,139	2,116	2,117	2,564,100	2,117
2010-03-24	2,128	2,133	2,115	2,119	2,235,500	2,119
2010-03-23	2,121	2,133	2,121	2,127	1,434,900	2,127
2010-03-19	2,121	2,131	2,117	2,130	1,581,500	2,130
2010-03-18	2,121	2,126	2,116	2,124	1,245,500	2,124
2010-03-17	2,135	2,137	2,120	2,120	1,710,900	2,120
2010-03-16	2,123	2,139	2,120	2,123	949,900	2,123
2010-03-15	2,120	2,127	2,114	2,122	960,700	2,122
2010-03-12	2,110	2,120	2,106	2,113	2,097,500	2,113
2010-03-11	2,118	2,123	2,110	2,118	1,118,200	2,118
2010-03-10	2,111	2,122	2,106	2,115	1,324,300	2,115
2010-03-09	2,124	2,127	2,107	2,112	1,181,300	2,112
2010-03-08	2,133	2,135	2,107	2,123	2,167,400	2,123
2010-03-05	2,140	2,157	2,123	2,133	1,795,700	2,133
2010-03-04	2,130	2,145	2,123	2,131	1,358,700	2,131
2010-03-03	2,120	2,138	2,115	2,138	1,372,100	2,138
2010-03-02	2,116	2,135	2,115	2,135	1,481,100	2,135
2010-03-01	2,120	2,140	2,114	2,121	1,725,100	2,121
2010-02-26	2,106	2,128	2,092	2,104	1,724,400	2,104
2010-02-25	2,091	2,121	2,090	2,105	1,886,900	2,105
2010-02-24	2,080	2,100	2,072	2,090	1,711,200	2,090
2010-02-23	2,104	2,119	2,098	2,107	1,930,200	2,107
2010-02-22	2,060	2,105	2,056	2,090	2,505,900	2,090
2010-02-19	2,066	2,068	2,046	2,049	2,359,800	2,049
2010-02-18	2,070	2,083	2,060	2,070	2,132,500	2,070
2010-02-17	2,100	2,111	2,079	2,088	2,115,400	2,088
2010-02-16	2,084	2,097	2,078	2,085	1,341,500	2,085
2010-02-15	2,083	2,103	2,067	2,082	1,055,400	2,082
2010-02-12	2,089	2,105	2,084	2,091	1,492,000	2,091
2010-02-10	2,069	2,087	2,050	2,080	1,871,700	2,080
2010-02-09	2,079	2,108	2,070	2,075	1,686,000	2,075
2010-02-08	2,106	2,112	2,091	2,101	1,229,700	2,101
2010-02-05	2,110	2,123	2,082	2,090	1,886,400	2,090
2010-02-04	2,090	2,114	2,085	2,105	1,438,600	2,105
2010-02-03	2,062	2,095	2,061	2,075	1,298,100	2,075
2010-02-02	2,050	2,062	2,025	2,061	1,819,300	2,061
2010-02-01	2,050	2,080	2,023	2,070	2,203,200	2,070
2010-01-29	2,065	2,074	2,055	2,059	1,891,400	2,059
2010-01-28	2,090	2,100	2,066	2,072	2,316,000	2,072
2010-01-27	2,085	2,124	2,085	2,088	1,860,800	2,088
2010-01-26	2,110	2,124	2,090	2,090	1,848,700	2,090
2010-01-25	2,109	2,136	2,109	2,115	1,670,000	2,115
2010-01-22	2,126	2,135	2,101	2,121	2,191,100	2,121
2010-01-21	2,132	2,143	2,123	2,136	1,738,300	2,136
2010-01-20	2,134	2,134	2,126	2,132	1,353,900	2,132
2010-01-19	2,125	2,134	2,120	2,134	1,028,600	2,134
2010-01-18	2,129	2,135	2,114	2,125	1,442,200	2,125
2010-01-15	2,125	2,140	2,121	2,128	1,959,200	2,128
2010-01-14	2,125	2,139	2,119	2,139	1,365,500	2,139
2010-01-13	2,137	2,155	2,123	2,130	1,843,000	2,130
2010-01-12	2,131	2,147	2,131	2,137	1,283,500	2,137
2010-01-08	2,116	2,139	2,115	2,131	1,723,900	2,131
2010-01-07	2,120	2,130	2,108	2,121	2,074,900	2,121
2010-01-06	2,124	2,150	2,116	2,132	1,571,400	2,132
2010-01-05	2,140	2,152	2,111	2,123	1,800,200	2,123
2010-01-04	2,110	2,135	2,110	2,119	683,200	2,119

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31