1. HOME >
  2. 株価時系列 >
  3. 9503 >
  4. 2011年

9503 関西電力(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1531,1811,1531,1811,673,3001,181
2011-12-291,1501,1671,1481,1522,062,5001,152
2011-12-281,1361,1521,1241,1472,368,4001,147
2011-12-271,1251,1431,1181,1361,310,5001,136
2011-12-261,1601,1601,1231,1251,647,7001,125
2011-12-221,1421,1611,1371,1542,247,3001,154
2011-12-211,1301,1431,1101,1412,430,7001,141
2011-12-201,1541,1551,1211,1221,573,6001,122
2011-12-191,1451,1661,1401,1482,338,5001,148
2011-12-161,1221,1581,1201,1563,701,4001,156
2011-12-151,1131,1371,1131,1163,238,8001,116
2011-12-141,1101,1221,1081,1211,914,6001,121
2011-12-131,0981,1141,0871,1082,177,2001,108
2011-12-121,1111,1131,0991,1051,865,4001,105
2011-12-091,0991,1171,0981,1034,338,3001,103
2011-12-081,1291,1341,1001,1034,426,5001,103
2011-12-071,1351,1391,1201,1363,051,9001,136
2011-12-061,1461,1611,1321,1351,848,4001,135
2011-12-051,1511,1581,1411,1551,640,7001,155
2011-12-021,1581,1581,1371,1431,074,8001,143
2011-12-011,1621,1621,1421,1462,162,1001,146
2011-11-301,1441,1681,1261,1443,682,2001,144
2011-11-291,1331,1391,1121,1212,791,5001,121
2011-11-281,1801,1911,1281,1323,239,3001,132
2011-11-251,1831,2181,1821,2012,043,7001,201
2011-11-241,1861,2071,1701,1822,217,7001,182
2011-11-221,1561,1891,1521,1831,904,0001,183
2011-11-211,1331,1651,1321,1581,278,2001,158
2011-11-181,1541,1581,1441,1461,209,0001,146
2011-11-171,1241,1631,1221,1551,759,3001,155
2011-11-161,1331,1351,1211,128808,7001,128
2011-11-151,1211,1401,1201,126987,5001,126
2011-11-141,1341,1341,1201,131747,8001,131
2011-11-111,1331,1471,1211,1221,157,5001,122
2011-11-101,1111,1451,1111,1411,375,8001,141
2011-11-091,1271,1481,1231,1381,297,4001,138
2011-11-081,1351,1421,1181,1221,460,6001,122
2011-11-071,1551,1691,1431,1481,480,1001,148
2011-11-041,1521,1701,1421,1652,664,8001,165
2011-11-021,1521,1601,1321,1332,251,2001,133
2011-11-011,1621,1781,1511,1711,727,3001,171
2011-10-311,1791,1831,1611,1612,064,6001,161
2011-10-281,1931,2001,1701,1862,187,5001,186
2011-10-271,1911,1921,1651,1891,651,0001,189
2011-10-261,1801,2011,1631,1921,469,8001,192
2011-10-251,2181,2211,1901,1941,653,0001,194
2011-10-241,2021,2281,2021,2101,299,2001,210
2011-10-211,2001,2271,1891,2152,649,0001,215
2011-10-201,1671,2261,1461,2163,251,9001,216
2011-10-191,1651,1741,1581,1661,479,0001,166
2011-10-181,1761,1941,1571,1602,241,0001,160
2011-10-171,1751,1881,1491,1733,234,2001,173
2011-10-141,1851,1891,1711,1742,564,4001,174
2011-10-131,2031,2121,1951,1971,757,0001,197
2011-10-121,2221,2261,2061,2122,195,8001,212
2011-10-111,2361,2431,2221,2371,486,4001,237
2011-10-071,2341,2621,2171,2261,664,8001,226
2011-10-061,2351,2661,2161,2333,037,2001,233
2011-10-051,3001,3001,2291,2392,919,2001,239
2011-10-041,3131,3131,2781,2931,933,8001,293
2011-10-031,3281,3381,2861,3232,000,4001,323
2011-09-301,3471,3601,3321,3482,033,7001,348
2011-09-291,3681,3791,3191,3422,839,4001,342
2011-09-281,3441,3811,3391,3673,236,5001,367
2011-09-271,3501,3841,3371,3842,580,7001,384
2011-09-261,3751,3801,3311,3392,644,8001,339
2011-09-221,3501,3561,3291,3522,153,9001,352
2011-09-211,3531,3781,3481,3551,691,1001,355
2011-09-201,3651,3721,3331,3501,917,8001,350
2011-09-161,3921,3981,3531,3532,405,4001,353
2011-09-151,3771,4001,3681,3912,080,8001,391
2011-09-141,3601,3801,3111,3673,090,4001,367
2011-09-131,3991,3991,3691,3712,426,5001,371
2011-09-121,4001,4081,3691,3852,035,4001,385
2011-09-091,4141,4391,4111,4182,799,8001,418
2011-09-081,4001,4121,3991,4121,918,7001,412
2011-09-071,4151,4151,3901,3993,026,6001,399
2011-09-061,4101,4611,4051,4296,017,0001,429
2011-09-051,3441,3871,3431,3812,577,5001,381
2011-09-021,3371,3581,3311,3482,186,3001,348
2011-09-011,3561,3681,3401,3492,341,9001,349
2011-08-311,3641,3691,3351,3513,945,2001,351
2011-08-301,4061,4171,3621,3702,660,3001,370
2011-08-291,3981,4151,3771,3924,352,5001,392
2011-08-261,3561,3751,3201,3572,520,9001,357
2011-08-251,4081,4201,3361,3413,551,2001,341
2011-08-241,4101,4171,3861,3963,413,9001,396
2011-08-231,3891,4351,3851,4095,149,7001,409
2011-08-221,3331,3801,3281,3713,979,3001,371
2011-08-191,3041,3321,3001,3322,393,9001,332
2011-08-181,3241,3371,3111,3181,949,0001,318
2011-08-171,2951,3161,2721,3162,422,9001,316
2011-08-161,3231,3231,2811,2901,829,6001,290
2011-08-151,3201,3321,2901,3131,921,4001,313
2011-08-121,3491,3561,3061,3192,850,0001,319
2011-08-111,2691,3511,2581,3405,943,5001,340
2011-08-101,2431,3171,2301,3045,965,1001,304
2011-08-091,1481,2051,1231,2045,151,3001,204
2011-08-081,2261,2331,1821,1863,126,3001,186
2011-08-051,2291,2551,2171,2483,321,5001,248
2011-08-041,2851,2981,2651,2693,130,2001,269
2011-08-031,2581,2971,2511,2592,789,6001,259
2011-08-021,2901,2911,2601,2693,583,2001,269
2011-08-011,3011,3141,2801,3082,933,0001,308
2011-07-291,3501,3501,2981,2984,106,2001,298
2011-07-281,3411,3931,3301,3573,376,8001,357
2011-07-271,4011,4061,3491,3643,355,9001,364
2011-07-261,4031,4261,4021,4171,563,4001,417
2011-07-251,4361,4391,4071,4152,293,2001,415
2011-07-221,4571,4601,4131,4362,604,3001,436
2011-07-211,4501,4601,4331,4383,218,7001,438
2011-07-201,4201,4451,4191,4412,645,6001,441
2011-07-191,4061,4071,3641,3935,881,2001,393
2011-07-151,4591,4591,4321,4402,520,0001,440
2011-07-141,4641,4691,4461,4512,547,8001,451
2011-07-131,4501,4771,4491,4652,275,8001,465
2011-07-121,4611,4731,4431,4593,957,5001,459
2011-07-111,4751,5121,4631,4764,620,0001,476
2011-07-081,4491,4871,4411,4756,761,8001,475
2011-07-071,5001,5041,4431,45213,942,2001,452
2011-07-061,6111,6221,5611,5855,722,9001,585
2011-07-051,6311,6411,6071,6303,960,6001,630
2011-07-041,5901,6421,5871,6295,555,2001,629
2011-07-011,6001,6111,5651,5854,129,0001,585
2011-06-301,5691,6071,5581,6007,659,8001,600
2011-06-291,5201,5481,5061,5294,476,4001,529
2011-06-281,4741,4891,4591,4712,849,5001,471
2011-06-271,5031,5071,4541,4653,966,0001,465
2011-06-241,4751,5161,4461,4955,767,9001,495
2011-06-231,4841,4891,4481,4564,438,0001,456
2011-06-221,4951,5091,4661,4987,981,5001,498
2011-06-211,4221,5051,4141,50311,200,9001,503
2011-06-201,3601,4281,3581,42011,248,7001,420
2011-06-171,3001,3181,2641,3185,862,8001,318
2011-06-161,2711,3251,2631,2915,422,3001,291
2011-06-151,3251,3371,2391,29815,466,2001,298
2011-06-141,1651,2921,1521,27712,898,0001,277
2011-06-131,1211,1641,1151,1575,196,3001,157
2011-06-101,1951,2051,1511,1807,684,2001,180
2011-06-091,1931,2071,1271,1967,491,8001,196
2011-06-081,2091,2251,1961,2183,721,2001,218
2011-06-071,2291,2471,1881,2266,305,8001,226
2011-06-061,3071,3121,1851,2029,680,8001,202
2011-06-031,3501,3561,3171,3203,107,3001,320
2011-06-021,3371,3601,3211,3514,305,6001,351
2011-06-011,3781,3781,3411,3503,670,5001,350
2011-05-311,3451,3841,3401,3844,166,9001,384
2011-05-301,3641,3731,3451,3531,859,5001,353
2011-05-271,3641,3781,3511,3642,932,1001,364
2011-05-261,3671,3951,3621,3773,349,4001,377
2011-05-251,3951,3981,3601,3744,352,7001,374
2011-05-241,3301,3791,3231,3716,209,1001,371
2011-05-231,3201,3681,3101,3326,669,1001,332
2011-05-201,3781,3871,3161,3319,894,5001,331
2011-05-191,4591,4641,3961,3995,390,7001,399
2011-05-181,4571,4971,4531,4634,161,7001,463
2011-05-171,4831,4891,4361,4526,274,6001,452
2011-05-161,5121,5421,5031,5084,456,9001,508
2011-05-131,6151,6181,5601,5714,241,0001,571
2011-05-121,6301,6411,6171,6211,966,8001,621
2011-05-111,6601,6641,6311,6382,373,4001,638
2011-05-101,6601,6781,6451,6533,077,7001,653
2011-05-091,6861,6881,6531,6704,934,1001,670
2011-05-061,7151,7441,7081,7143,302,8001,714
2011-05-021,7301,7401,6951,7072,502,2001,707
2011-04-281,6701,7021,6661,7024,327,8001,702
2011-04-271,6351,6681,6291,6433,821,6001,643
2011-04-261,6421,6441,6191,6263,881,0001,626
2011-04-251,6591,6851,6411,6533,200,6001,653
2011-04-221,6911,6921,6651,6662,356,5001,666
2011-04-211,7121,7141,6951,6991,626,3001,699
2011-04-201,7101,7251,6991,7122,255,4001,712
2011-04-191,7171,7321,6951,7093,023,8001,709
2011-04-181,7551,7601,7231,7242,388,0001,724
2011-04-151,7571,7761,7461,7602,341,8001,760
2011-04-141,7741,7891,7511,7633,236,8001,763
2011-04-131,8341,8341,7681,7796,578,8001,779
2011-04-121,8521,8811,8361,8554,224,0001,855
2011-04-111,8451,8671,8111,8583,652,9001,858
2011-04-081,8001,8341,7681,8155,706,3001,815
2011-04-071,7201,8171,7201,8035,192,7001,803
2011-04-061,7021,7421,6911,7134,024,4001,713
2011-04-051,7601,7701,7161,7383,601,7001,738
2011-04-041,7861,7861,7621,7692,477,5001,769
2011-04-011,8121,8231,7621,7853,814,9001,785
2011-03-311,8241,8301,7951,8114,622,3001,811
2011-03-301,8651,8751,8051,8574,109,7001,857
2011-03-291,9061,9071,8461,8694,723,3001,869
2011-03-281,9731,9881,9411,9482,638,5001,948
2011-03-251,9971,9981,9701,9722,389,3001,972
2011-03-241,9952,0151,9771,9822,440,1001,982
2011-03-232,0002,0281,9752,0122,554,0002,012
2011-03-222,0542,0721,9882,0033,594,9002,003
2011-03-181,9982,0181,9532,0043,254,0002,004
2011-03-171,8582,0311,8571,9944,422,4001,994
2011-03-161,8101,9541,8051,9384,547,4001,938
2011-03-151,8711,8751,6701,8085,953,3001,808
2011-03-141,9982,1081,9972,0513,607,0002,051
2011-03-112,1502,1542,1262,1293,084,1002,129
2011-03-102,1452,1542,1342,1461,152,4002,146
2011-03-092,1342,1552,1342,1471,019,4002,147
2011-03-082,1382,1532,1302,1301,023,6002,130
2011-03-072,1292,1352,1102,1311,090,0002,131
2011-03-042,1402,1422,1252,1321,352,0002,132
2011-03-032,1332,1472,1152,132935,6002,132
2011-03-022,1492,1622,1282,1311,195,3002,131
2011-03-012,1502,1772,1472,1611,215,0002,161
2011-02-282,1352,1592,1272,1461,181,5002,146
2011-02-252,1312,1522,1212,1431,398,1002,143
2011-02-242,1602,1682,1382,1401,561,6002,140
2011-02-232,1842,1992,1662,1662,064,6002,166
2011-02-222,1702,1952,1692,1841,638,6002,184
2011-02-212,1732,1782,1672,174663,2002,174
2011-02-182,1682,1862,1672,1731,362,3002,173
2011-02-172,1252,1742,1242,1661,622,1002,166
2011-02-162,1322,1322,1222,1231,370,9002,123
2011-02-152,1322,1322,1242,1281,019,0002,128
2011-02-142,1302,1392,1192,1201,359,9002,120
2011-02-102,0982,1302,0952,1132,576,1002,113
2011-02-092,0862,0932,0822,0921,195,1002,092
2011-02-082,0862,0952,0822,0821,146,5002,082
2011-02-072,1162,1162,0792,0882,242,1002,088
2011-02-042,0922,1152,0922,0951,291,4002,095
2011-02-032,0672,0902,0642,0901,316,6002,090
2011-02-022,0652,0972,0622,0712,174,2002,071
2011-02-012,0382,0522,0302,0521,401,6002,052
2011-01-312,0222,0442,0222,0301,530,3002,030
2011-01-282,0482,0492,0232,0261,463,4002,026
2011-01-272,0382,0592,0362,0471,540,2002,047
2011-01-262,0532,0552,0302,0341,069,7002,034
2011-01-252,0412,0602,0282,0531,455,4002,053
2011-01-242,0332,0452,0252,0391,130,1002,039
2011-01-212,0262,0492,0132,0302,450,5002,030
2011-01-202,0192,0262,0172,0181,015,2002,018
2011-01-192,0172,0202,0112,018800,9002,018
2011-01-182,0112,0242,0112,0171,366,3002,017
2011-01-172,0122,0152,0102,012747,0002,012
2011-01-142,0102,0152,0082,0111,515,5002,011
2011-01-132,0132,0152,0062,0131,628,7002,013
2011-01-122,0182,0182,0082,0111,326,7002,011
2011-01-112,0142,0172,0072,0131,143,3002,013
2011-01-072,0222,0232,0072,0131,303,4002,013
2011-01-062,0162,0222,0132,0201,014,4002,020
2011-01-052,0132,0142,0062,014907,1002,014
2011-01-042,0182,0202,0052,0131,072,8002,013

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