1. HOME >
  2. 株価時系列 >
  3. 9503 >
  4. 2012年

9503 関西電力(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-289429448979079,136,400907
2012-12-279739829529526,626,300952
2012-12-269729929589676,740,700967
2012-12-259741,01196897712,636,600977
2012-12-2192296891495618,088,800956
2012-12-2090592888192215,328,600922
2012-12-1988691686490415,810,500904
2012-12-1892093486987922,903,800879
2012-12-1779793278392036,237,200920
2012-12-1475278375178210,274,700782
2012-12-137547667477556,329,400755
2012-12-127427577347498,373,000749
2012-12-1170175270174219,556,700742
2012-12-1080181077077610,706,700776
2012-12-0775879675779312,259,600793
2012-12-067417677417599,096,600759
2012-12-057347467307344,667,500734
2012-12-047407497257337,250,500733
2012-12-0377677772873311,579,300733
2012-11-3076779376478412,533,200784
2012-11-2975777775676910,107,900769
2012-11-2875978474574913,552,200749
2012-11-2775978872377424,343,600774
2012-11-2672176371875414,354,000754
2012-11-227247277127169,172,600716
2012-11-2173073871172111,432,400721
2012-11-2075976170771420,537,200714
2012-11-1972475872274417,163,600744
2012-11-1669971468270518,886,000705
2012-11-1563868263167912,509,100679
2012-11-146426426236286,336,400628
2012-11-136146356116328,664,200632
2012-11-126166246116126,358,200612
2012-11-096306396126207,581,600620
2012-11-0862264761863612,062,300636
2012-11-0761063460663113,900,500631
2012-11-0656961956461815,460,200618
2012-11-0559260156657511,561,900575
2012-11-026146176016177,329,000617
2012-11-016176206056115,941,100611
2012-10-316166206056146,689,400614
2012-10-306226366106117,408,200611
2012-10-2960162359762111,559,500621
2012-10-2661062659860013,053,300600
2012-10-2558561657661417,143,700614
2012-10-2460262358058224,943,600582
2012-10-2367467659259520,264,300595
2012-10-2269670667968311,408,700683
2012-10-1965568665268611,493,500686
2012-10-186366546346498,257,000649
2012-10-176286416226317,803,700631
2012-10-166196336096288,514,900628
2012-10-1560762460462012,262,700620
2012-10-126006065785979,835,700597
2012-10-1155759755659111,947,500591
2012-10-1056157655156212,301,400562
2012-10-0961161956957111,945,100571
2012-10-056146226076167,823,900616
2012-10-046326356066199,570,900619
2012-10-036386416246337,588,300633
2012-10-026436476316369,236,700636
2012-10-0161664360764111,475,300641
2012-09-2862463560561011,034,900610
2012-09-2761863661862313,753,800623
2012-09-2660662760361613,993,700616
2012-09-2561462259561114,555,800611
2012-09-2459161558761217,140,300612
2012-09-2157260056260016,877,100600
2012-09-2058161056957515,950,900575
2012-09-1959560857859516,623,200595
2012-09-1854458454157916,289,200579
2012-09-1454054652854012,109,300540
2012-09-1350554449854322,677,600543
2012-09-1250051048249711,162,200497
2012-09-1150852849250012,476,500500
2012-09-1052654150651113,033,400511
2012-09-0751752749252715,966,100527
2012-09-065335365065139,900,400513
2012-09-055565605265319,355,600531
2012-09-0455556954554610,034,200546
2012-09-0358058555355511,374,700555
2012-08-3158359457858410,751,900584
2012-08-3058259856858413,608,800584
2012-08-2958660856259819,450,400598
2012-08-2865365659459419,405,400594
2012-08-2767569365366014,649,200660
2012-08-2466871066369721,413,100697
2012-08-236496616456594,060,400659
2012-08-226496596446514,615,600651
2012-08-216696706446508,470,400650
2012-08-206856866676703,914,700670
2012-08-176706776596776,306,800677
2012-08-166726796496698,453,800669
2012-08-156867046626689,370,000668
2012-08-1468268866668610,801,400686
2012-08-136566816516707,040,200670
2012-08-106816896566639,268,400663
2012-08-0965969365967817,032,700678
2012-08-0863969463765831,533,500658
2012-08-0758965757764622,864,200646
2012-08-0657459556558511,537,800585
2012-08-0356458454557814,442,900578
2012-08-0255459155157415,965,600574
2012-08-0157658655055315,603,100553
2012-07-3153559652758825,095,000588
2012-07-3061561955055516,977,500555
2012-07-2764764760662510,429,800625
2012-07-2662464760863515,957,700635
2012-07-2564766161661914,411,100619
2012-07-2468069264564610,865,400646
2012-07-2370371468368310,886,400683
2012-07-207537587057088,067,500708
2012-07-1975178074175010,992,300750
2012-07-1877978772975815,202,000758
2012-07-178648658048097,682,000809
2012-07-139009078708724,677,800872
2012-07-129179219019013,852,700901
2012-07-119179229029163,639,500916
2012-07-109219329139143,167,200914
2012-07-099059239049192,989,700919
2012-07-069099218999064,761,600906
2012-07-059219239099093,913,900909
2012-07-049409429229254,048,700925
2012-07-039489579369443,758,900944
2012-07-029709719369464,119,800946
2012-06-299309629289554,948,800955
2012-06-289529739249358,260,400935
2012-06-279219359199263,095,200926
2012-06-269199369149226,117,000922
2012-06-259549549229224,960,500922
2012-06-2294995791694510,421,700945
2012-06-219859979629638,142,000963
2012-06-209871,0029839885,891,900988
2012-06-191,0231,0249839846,316,400984
2012-06-181,0401,0561,0071,0184,929,2001,018
2012-06-151,0251,0421,0171,0423,712,1001,042
2012-06-141,0401,0481,0211,0273,316,8001,027
2012-06-131,0451,0561,0361,0451,790,0001,045
2012-06-121,0611,0701,0381,0452,560,4001,045
2012-06-111,0701,0791,0551,0613,552,3001,061
2012-06-081,0511,0721,0461,0524,519,8001,052
2012-06-071,0501,0651,0351,0574,756,8001,057
2012-06-061,0991,0991,0541,0593,698,6001,059
2012-06-051,0771,1021,0631,0922,933,4001,092
2012-06-041,0591,0821,0511,0763,038,1001,076
2012-06-011,1171,1181,0601,0834,835,3001,083
2012-05-311,1591,1891,1101,1349,374,7001,134
2012-05-301,0601,1021,0521,0994,187,4001,099
2012-05-291,0831,0881,0501,0712,717,7001,071
2012-05-281,0731,1061,0721,0912,522,8001,091
2012-05-251,0751,0951,0641,0833,257,0001,083
2012-05-241,0511,0771,0511,0672,339,1001,067
2012-05-231,0611,0891,0501,0593,190,1001,059
2012-05-221,0951,1001,0611,0712,352,8001,071
2012-05-211,0851,1081,0701,0953,350,6001,095
2012-05-181,0721,0951,0561,0904,758,8001,090
2012-05-171,0801,0801,0451,0792,852,4001,079
2012-05-161,0921,1021,0561,0873,263,5001,087
2012-05-151,1301,1371,0841,0873,127,1001,087
2012-05-141,0601,1681,0601,1386,498,9001,138
2012-05-111,0901,1021,0681,0784,515,8001,078
2012-05-101,0361,1331,0351,0906,111,0001,090
2012-05-091,0451,0561,0331,0333,871,2001,033
2012-05-081,0881,1061,0501,0573,006,7001,057
2012-05-071,0881,1091,0801,0963,039,2001,096
2012-05-021,1361,1401,1181,1293,144,8001,129
2012-05-011,1491,1701,1281,1433,615,6001,143
2012-04-271,1631,1811,1461,1584,025,1001,158
2012-04-261,2001,2081,1641,1733,776,6001,173
2012-04-251,2211,2211,1981,2032,391,8001,203
2012-04-241,1951,2221,1911,2193,113,7001,219
2012-04-231,2431,2431,1901,2063,839,3001,206
2012-04-201,2841,2991,2571,2592,230,0001,259
2012-04-191,2901,2901,2731,2841,902,0001,284
2012-04-181,3061,3181,2821,2822,293,3001,282
2012-04-171,2991,3101,2741,3042,223,4001,304
2012-04-161,3001,3231,2881,2992,428,2001,299
2012-04-131,2891,2941,2731,2932,606,2001,293
2012-04-121,3031,3231,2911,2922,434,5001,292
2012-04-111,3391,3561,3091,3103,014,2001,310
2012-04-101,3401,3591,3171,3513,621,8001,351
2012-04-091,3431,3631,3051,3072,452,1001,307
2012-04-061,3311,3831,3251,3466,585,8001,346
2012-04-051,2681,3281,2641,3094,515,0001,309
2012-04-041,2871,3131,2631,2682,763,7001,268
2012-04-031,2631,2951,2501,2872,789,0001,287
2012-04-021,2881,2891,2531,2672,515,5001,267
2012-03-301,2911,2941,2721,2822,398,2001,282
2012-03-291,2831,2931,2711,2812,170,6001,281
2012-03-281,2851,2971,2751,2832,613,6001,283
2012-03-271,3051,3291,3011,3253,391,2001,325
2012-03-261,3371,3561,2981,2984,480,0001,298
2012-03-231,3261,3641,3251,3403,534,8001,340
2012-03-221,3121,3371,3001,3252,567,9001,325
2012-03-211,3131,3271,2891,3123,634,9001,312
2012-03-191,3701,3701,3221,3304,428,4001,330
2012-03-161,3781,3921,3721,3882,869,6001,388
2012-03-151,3841,3981,3751,3902,379,6001,390
2012-03-141,4001,4051,3821,3832,296,3001,383
2012-03-131,3881,4051,3761,3862,324,7001,386
2012-03-121,4041,4041,3831,3901,747,2001,390
2012-03-091,4221,4221,4031,4063,038,5001,406
2012-03-081,4021,4201,3991,4091,632,7001,409
2012-03-071,3981,4191,3931,3991,511,4001,399
2012-03-061,4071,4391,4041,4153,648,3001,415
2012-03-051,3811,4151,3801,3963,253,9001,396
2012-03-021,3751,3821,3671,3752,296,8001,375
2012-03-011,3531,3681,3441,3622,175,4001,362
2012-02-291,3551,3701,3411,3462,183,8001,346
2012-02-281,3261,3631,3231,3543,241,0001,354
2012-02-271,3311,3561,3151,3253,701,6001,325
2012-02-241,3711,3791,3551,3613,667,9001,361
2012-02-231,3951,3981,3661,3872,849,3001,387
2012-02-221,4071,4291,3961,3982,416,4001,398
2012-02-211,3951,4101,3771,3932,930,0001,393
2012-02-201,4191,4381,4081,4331,957,4001,433
2012-02-171,4261,4451,4001,4063,064,2001,406
2012-02-161,3961,4261,3911,4254,228,4001,425
2012-02-151,3461,3981,3431,3964,260,2001,396
2012-02-141,3231,3341,3031,3301,995,2001,330
2012-02-131,3371,3561,3191,3222,402,8001,322
2012-02-101,3221,3561,3111,3513,431,2001,351
2012-02-091,2521,3201,2491,3204,028,9001,320
2012-02-081,2551,2621,2391,2491,552,6001,249
2012-02-071,2151,2591,2131,2563,846,4001,256
2012-02-061,2001,2151,1781,1992,270,4001,199
2012-02-031,1801,2031,1751,1972,299,2001,197
2012-02-021,2121,2121,1621,1732,365,8001,173
2012-02-011,2351,2491,2041,2112,402,5001,211
2012-01-311,2431,2501,2211,2272,219,9001,227
2012-01-301,2591,2751,2371,2431,908,0001,243
2012-01-271,2681,2821,2581,2751,418,4001,275
2012-01-261,2611,2801,2581,2651,528,3001,265
2012-01-251,2511,2701,2451,2641,528,2001,264
2012-01-241,2501,2521,2321,2401,496,3001,240
2012-01-231,2761,2771,2471,2531,440,5001,253
2012-01-201,2701,2811,2481,2681,648,0001,268
2012-01-191,2691,2861,2401,2432,171,5001,243
2012-01-181,2341,2951,2321,2624,409,7001,262
2012-01-171,2051,2241,2041,2231,288,4001,223
2012-01-161,2111,2111,1921,1981,049,0001,198
2012-01-131,2111,2281,2041,2171,264,1001,217
2012-01-121,2171,2281,1931,2031,849,6001,203
2012-01-111,2261,2471,2101,2183,118,8001,218
2012-01-101,1991,2571,1881,2435,038,6001,243
2012-01-061,1881,2051,1741,2052,330,9001,205
2012-01-051,2171,2191,1891,1911,473,8001,191
2012-01-041,1901,2211,1871,2152,340,5001,215

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