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
2012-12-28	942	944	897	907	9,136,400	907
2012-12-27	973	982	952	952	6,626,300	952
2012-12-26	972	992	958	967	6,740,700	967
2012-12-25	974	1,011	968	977	12,636,600	977
2012-12-21	922	968	914	956	18,088,800	956
2012-12-20	905	928	881	922	15,328,600	922
2012-12-19	886	916	864	904	15,810,500	904
2012-12-18	920	934	869	879	22,903,800	879
2012-12-17	797	932	783	920	36,237,200	920
2012-12-14	752	783	751	782	10,274,700	782
2012-12-13	754	766	747	755	6,329,400	755
2012-12-12	742	757	734	749	8,373,000	749
2012-12-11	701	752	701	742	19,556,700	742
2012-12-10	801	810	770	776	10,706,700	776
2012-12-07	758	796	757	793	12,259,600	793
2012-12-06	741	767	741	759	9,096,600	759
2012-12-05	734	746	730	734	4,667,500	734
2012-12-04	740	749	725	733	7,250,500	733
2012-12-03	776	777	728	733	11,579,300	733
2012-11-30	767	793	764	784	12,533,200	784
2012-11-29	757	777	756	769	10,107,900	769
2012-11-28	759	784	745	749	13,552,200	749
2012-11-27	759	788	723	774	24,343,600	774
2012-11-26	721	763	718	754	14,354,000	754
2012-11-22	724	727	712	716	9,172,600	716
2012-11-21	730	738	711	721	11,432,400	721
2012-11-20	759	761	707	714	20,537,200	714
2012-11-19	724	758	722	744	17,163,600	744
2012-11-16	699	714	682	705	18,886,000	705
2012-11-15	638	682	631	679	12,509,100	679
2012-11-14	642	642	623	628	6,336,400	628
2012-11-13	614	635	611	632	8,664,200	632
2012-11-12	616	624	611	612	6,358,200	612
2012-11-09	630	639	612	620	7,581,600	620
2012-11-08	622	647	618	636	12,062,300	636
2012-11-07	610	634	606	631	13,900,500	631
2012-11-06	569	619	564	618	15,460,200	618
2012-11-05	592	601	566	575	11,561,900	575
2012-11-02	614	617	601	617	7,329,000	617
2012-11-01	617	620	605	611	5,941,100	611
2012-10-31	616	620	605	614	6,689,400	614
2012-10-30	622	636	610	611	7,408,200	611
2012-10-29	601	623	597	621	11,559,500	621
2012-10-26	610	626	598	600	13,053,300	600
2012-10-25	585	616	576	614	17,143,700	614
2012-10-24	602	623	580	582	24,943,600	582
2012-10-23	674	676	592	595	20,264,300	595
2012-10-22	696	706	679	683	11,408,700	683
2012-10-19	655	686	652	686	11,493,500	686
2012-10-18	636	654	634	649	8,257,000	649
2012-10-17	628	641	622	631	7,803,700	631
2012-10-16	619	633	609	628	8,514,900	628
2012-10-15	607	624	604	620	12,262,700	620
2012-10-12	600	606	578	597	9,835,700	597
2012-10-11	557	597	556	591	11,947,500	591
2012-10-10	561	576	551	562	12,301,400	562
2012-10-09	611	619	569	571	11,945,100	571
2012-10-05	614	622	607	616	7,823,900	616
2012-10-04	632	635	606	619	9,570,900	619
2012-10-03	638	641	624	633	7,588,300	633
2012-10-02	643	647	631	636	9,236,700	636
2012-10-01	616	643	607	641	11,475,300	641
2012-09-28	624	635	605	610	11,034,900	610
2012-09-27	618	636	618	623	13,753,800	623
2012-09-26	606	627	603	616	13,993,700	616
2012-09-25	614	622	595	611	14,555,800	611
2012-09-24	591	615	587	612	17,140,300	612
2012-09-21	572	600	562	600	16,877,100	600
2012-09-20	581	610	569	575	15,950,900	575
2012-09-19	595	608	578	595	16,623,200	595
2012-09-18	544	584	541	579	16,289,200	579
2012-09-14	540	546	528	540	12,109,300	540
2012-09-13	505	544	498	543	22,677,600	543
2012-09-12	500	510	482	497	11,162,200	497
2012-09-11	508	528	492	500	12,476,500	500
2012-09-10	526	541	506	511	13,033,400	511
2012-09-07	517	527	492	527	15,966,100	527
2012-09-06	533	536	506	513	9,900,400	513
2012-09-05	556	560	526	531	9,355,600	531
2012-09-04	555	569	545	546	10,034,200	546
2012-09-03	580	585	553	555	11,374,700	555
2012-08-31	583	594	578	584	10,751,900	584
2012-08-30	582	598	568	584	13,608,800	584
2012-08-29	586	608	562	598	19,450,400	598
2012-08-28	653	656	594	594	19,405,400	594
2012-08-27	675	693	653	660	14,649,200	660
2012-08-24	668	710	663	697	21,413,100	697
2012-08-23	649	661	645	659	4,060,400	659
2012-08-22	649	659	644	651	4,615,600	651
2012-08-21	669	670	644	650	8,470,400	650
2012-08-20	685	686	667	670	3,914,700	670
2012-08-17	670	677	659	677	6,306,800	677
2012-08-16	672	679	649	669	8,453,800	669
2012-08-15	686	704	662	668	9,370,000	668
2012-08-14	682	688	666	686	10,801,400	686
2012-08-13	656	681	651	670	7,040,200	670
2012-08-10	681	689	656	663	9,268,400	663
2012-08-09	659	693	659	678	17,032,700	678
2012-08-08	639	694	637	658	31,533,500	658
2012-08-07	589	657	577	646	22,864,200	646
2012-08-06	574	595	565	585	11,537,800	585
2012-08-03	564	584	545	578	14,442,900	578
2012-08-02	554	591	551	574	15,965,600	574
2012-08-01	576	586	550	553	15,603,100	553
2012-07-31	535	596	527	588	25,095,000	588
2012-07-30	615	619	550	555	16,977,500	555
2012-07-27	647	647	606	625	10,429,800	625
2012-07-26	624	647	608	635	15,957,700	635
2012-07-25	647	661	616	619	14,411,100	619
2012-07-24	680	692	645	646	10,865,400	646
2012-07-23	703	714	683	683	10,886,400	683
2012-07-20	753	758	705	708	8,067,500	708
2012-07-19	751	780	741	750	10,992,300	750
2012-07-18	779	787	729	758	15,202,000	758
2012-07-17	864	865	804	809	7,682,000	809
2012-07-13	900	907	870	872	4,677,800	872
2012-07-12	917	921	901	901	3,852,700	901
2012-07-11	917	922	902	916	3,639,500	916
2012-07-10	921	932	913	914	3,167,200	914
2012-07-09	905	923	904	919	2,989,700	919
2012-07-06	909	921	899	906	4,761,600	906
2012-07-05	921	923	909	909	3,913,900	909
2012-07-04	940	942	922	925	4,048,700	925
2012-07-03	948	957	936	944	3,758,900	944
2012-07-02	970	971	936	946	4,119,800	946
2012-06-29	930	962	928	955	4,948,800	955
2012-06-28	952	973	924	935	8,260,400	935
2012-06-27	921	935	919	926	3,095,200	926
2012-06-26	919	936	914	922	6,117,000	922
2012-06-25	954	954	922	922	4,960,500	922
2012-06-22	949	957	916	945	10,421,700	945
2012-06-21	985	997	962	963	8,142,000	963
2012-06-20	987	1,002	983	988	5,891,900	988
2012-06-19	1,023	1,024	983	984	6,316,400	984
2012-06-18	1,040	1,056	1,007	1,018	4,929,200	1,018
2012-06-15	1,025	1,042	1,017	1,042	3,712,100	1,042
2012-06-14	1,040	1,048	1,021	1,027	3,316,800	1,027
2012-06-13	1,045	1,056	1,036	1,045	1,790,000	1,045
2012-06-12	1,061	1,070	1,038	1,045	2,560,400	1,045
2012-06-11	1,070	1,079	1,055	1,061	3,552,300	1,061
2012-06-08	1,051	1,072	1,046	1,052	4,519,800	1,052
2012-06-07	1,050	1,065	1,035	1,057	4,756,800	1,057
2012-06-06	1,099	1,099	1,054	1,059	3,698,600	1,059
2012-06-05	1,077	1,102	1,063	1,092	2,933,400	1,092
2012-06-04	1,059	1,082	1,051	1,076	3,038,100	1,076
2012-06-01	1,117	1,118	1,060	1,083	4,835,300	1,083
2012-05-31	1,159	1,189	1,110	1,134	9,374,700	1,134
2012-05-30	1,060	1,102	1,052	1,099	4,187,400	1,099
2012-05-29	1,083	1,088	1,050	1,071	2,717,700	1,071
2012-05-28	1,073	1,106	1,072	1,091	2,522,800	1,091
2012-05-25	1,075	1,095	1,064	1,083	3,257,000	1,083
2012-05-24	1,051	1,077	1,051	1,067	2,339,100	1,067
2012-05-23	1,061	1,089	1,050	1,059	3,190,100	1,059
2012-05-22	1,095	1,100	1,061	1,071	2,352,800	1,071
2012-05-21	1,085	1,108	1,070	1,095	3,350,600	1,095
2012-05-18	1,072	1,095	1,056	1,090	4,758,800	1,090
2012-05-17	1,080	1,080	1,045	1,079	2,852,400	1,079
2012-05-16	1,092	1,102	1,056	1,087	3,263,500	1,087
2012-05-15	1,130	1,137	1,084	1,087	3,127,100	1,087
2012-05-14	1,060	1,168	1,060	1,138	6,498,900	1,138
2012-05-11	1,090	1,102	1,068	1,078	4,515,800	1,078
2012-05-10	1,036	1,133	1,035	1,090	6,111,000	1,090
2012-05-09	1,045	1,056	1,033	1,033	3,871,200	1,033
2012-05-08	1,088	1,106	1,050	1,057	3,006,700	1,057
2012-05-07	1,088	1,109	1,080	1,096	3,039,200	1,096
2012-05-02	1,136	1,140	1,118	1,129	3,144,800	1,129
2012-05-01	1,149	1,170	1,128	1,143	3,615,600	1,143
2012-04-27	1,163	1,181	1,146	1,158	4,025,100	1,158
2012-04-26	1,200	1,208	1,164	1,173	3,776,600	1,173
2012-04-25	1,221	1,221	1,198	1,203	2,391,800	1,203
2012-04-24	1,195	1,222	1,191	1,219	3,113,700	1,219
2012-04-23	1,243	1,243	1,190	1,206	3,839,300	1,206
2012-04-20	1,284	1,299	1,257	1,259	2,230,000	1,259
2012-04-19	1,290	1,290	1,273	1,284	1,902,000	1,284
2012-04-18	1,306	1,318	1,282	1,282	2,293,300	1,282
2012-04-17	1,299	1,310	1,274	1,304	2,223,400	1,304
2012-04-16	1,300	1,323	1,288	1,299	2,428,200	1,299
2012-04-13	1,289	1,294	1,273	1,293	2,606,200	1,293
2012-04-12	1,303	1,323	1,291	1,292	2,434,500	1,292
2012-04-11	1,339	1,356	1,309	1,310	3,014,200	1,310
2012-04-10	1,340	1,359	1,317	1,351	3,621,800	1,351
2012-04-09	1,343	1,363	1,305	1,307	2,452,100	1,307
2012-04-06	1,331	1,383	1,325	1,346	6,585,800	1,346
2012-04-05	1,268	1,328	1,264	1,309	4,515,000	1,309
2012-04-04	1,287	1,313	1,263	1,268	2,763,700	1,268
2012-04-03	1,263	1,295	1,250	1,287	2,789,000	1,287
2012-04-02	1,288	1,289	1,253	1,267	2,515,500	1,267
2012-03-30	1,291	1,294	1,272	1,282	2,398,200	1,282
2012-03-29	1,283	1,293	1,271	1,281	2,170,600	1,281
2012-03-28	1,285	1,297	1,275	1,283	2,613,600	1,283
2012-03-27	1,305	1,329	1,301	1,325	3,391,200	1,325
2012-03-26	1,337	1,356	1,298	1,298	4,480,000	1,298
2012-03-23	1,326	1,364	1,325	1,340	3,534,800	1,340
2012-03-22	1,312	1,337	1,300	1,325	2,567,900	1,325
2012-03-21	1,313	1,327	1,289	1,312	3,634,900	1,312
2012-03-19	1,370	1,370	1,322	1,330	4,428,400	1,330
2012-03-16	1,378	1,392	1,372	1,388	2,869,600	1,388
2012-03-15	1,384	1,398	1,375	1,390	2,379,600	1,390
2012-03-14	1,400	1,405	1,382	1,383	2,296,300	1,383
2012-03-13	1,388	1,405	1,376	1,386	2,324,700	1,386
2012-03-12	1,404	1,404	1,383	1,390	1,747,200	1,390
2012-03-09	1,422	1,422	1,403	1,406	3,038,500	1,406
2012-03-08	1,402	1,420	1,399	1,409	1,632,700	1,409
2012-03-07	1,398	1,419	1,393	1,399	1,511,400	1,399
2012-03-06	1,407	1,439	1,404	1,415	3,648,300	1,415
2012-03-05	1,381	1,415	1,380	1,396	3,253,900	1,396
2012-03-02	1,375	1,382	1,367	1,375	2,296,800	1,375
2012-03-01	1,353	1,368	1,344	1,362	2,175,400	1,362
2012-02-29	1,355	1,370	1,341	1,346	2,183,800	1,346
2012-02-28	1,326	1,363	1,323	1,354	3,241,000	1,354
2012-02-27	1,331	1,356	1,315	1,325	3,701,600	1,325
2012-02-24	1,371	1,379	1,355	1,361	3,667,900	1,361
2012-02-23	1,395	1,398	1,366	1,387	2,849,300	1,387
2012-02-22	1,407	1,429	1,396	1,398	2,416,400	1,398
2012-02-21	1,395	1,410	1,377	1,393	2,930,000	1,393
2012-02-20	1,419	1,438	1,408	1,433	1,957,400	1,433
2012-02-17	1,426	1,445	1,400	1,406	3,064,200	1,406
2012-02-16	1,396	1,426	1,391	1,425	4,228,400	1,425
2012-02-15	1,346	1,398	1,343	1,396	4,260,200	1,396
2012-02-14	1,323	1,334	1,303	1,330	1,995,200	1,330
2012-02-13	1,337	1,356	1,319	1,322	2,402,800	1,322
2012-02-10	1,322	1,356	1,311	1,351	3,431,200	1,351
2012-02-09	1,252	1,320	1,249	1,320	4,028,900	1,320
2012-02-08	1,255	1,262	1,239	1,249	1,552,600	1,249
2012-02-07	1,215	1,259	1,213	1,256	3,846,400	1,256
2012-02-06	1,200	1,215	1,178	1,199	2,270,400	1,199
2012-02-03	1,180	1,203	1,175	1,197	2,299,200	1,197
2012-02-02	1,212	1,212	1,162	1,173	2,365,800	1,173
2012-02-01	1,235	1,249	1,204	1,211	2,402,500	1,211
2012-01-31	1,243	1,250	1,221	1,227	2,219,900	1,227
2012-01-30	1,259	1,275	1,237	1,243	1,908,000	1,243
2012-01-27	1,268	1,282	1,258	1,275	1,418,400	1,275
2012-01-26	1,261	1,280	1,258	1,265	1,528,300	1,265
2012-01-25	1,251	1,270	1,245	1,264	1,528,200	1,264
2012-01-24	1,250	1,252	1,232	1,240	1,496,300	1,240
2012-01-23	1,276	1,277	1,247	1,253	1,440,500	1,253
2012-01-20	1,270	1,281	1,248	1,268	1,648,000	1,268
2012-01-19	1,269	1,286	1,240	1,243	2,171,500	1,243
2012-01-18	1,234	1,295	1,232	1,262	4,409,700	1,262
2012-01-17	1,205	1,224	1,204	1,223	1,288,400	1,223
2012-01-16	1,211	1,211	1,192	1,198	1,049,000	1,198
2012-01-13	1,211	1,228	1,204	1,217	1,264,100	1,217
2012-01-12	1,217	1,228	1,193	1,203	1,849,600	1,203
2012-01-11	1,226	1,247	1,210	1,218	3,118,800	1,218
2012-01-10	1,199	1,257	1,188	1,243	5,038,600	1,243
2012-01-06	1,188	1,205	1,174	1,205	2,330,900	1,205
2012-01-05	1,217	1,219	1,189	1,191	1,473,800	1,191
2012-01-04	1,190	1,221	1,187	1,215	2,340,500	1,215

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