1. HOME >
  2. 株価時系列 >
  3. 9503 >
  4. 2013年

9503 関西電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1981,2151,1951,2091,924,0001,209
2013-12-271,1661,1921,1621,1902,092,8001,190
2013-12-261,1421,1641,1411,1631,535,5001,163
2013-12-251,1401,1521,1171,1412,553,4001,141
2013-12-241,1571,1661,1381,1432,341,3001,143
2013-12-201,1631,1711,1541,1602,370,5001,160
2013-12-191,1581,1691,1521,1662,437,9001,166
2013-12-181,1361,1561,1361,1542,149,0001,154
2013-12-171,1391,1491,1381,1431,616,5001,143
2013-12-161,1441,1541,1331,1342,209,2001,134
2013-12-131,1571,1681,1371,1415,049,8001,141
2013-12-121,1751,1811,1611,1661,923,3001,166
2013-12-111,2051,2051,1731,1823,049,7001,182
2013-12-101,1971,2231,1941,2203,178,5001,220
2013-12-091,1991,2051,1791,1933,195,5001,193
2013-12-061,1511,1941,1491,1924,595,6001,192
2013-12-051,1571,1661,1421,1423,204,4001,142
2013-12-041,1501,1631,1451,1482,840,1001,148
2013-12-031,1641,1681,1541,1542,411,9001,154
2013-12-021,1691,1751,1631,1662,830,1001,166
2013-11-291,1691,1731,1571,1632,269,7001,163
2013-11-281,1781,1831,1631,1713,028,2001,171
2013-11-271,1661,1801,1591,1603,046,3001,160
2013-11-261,1711,1761,1581,1582,866,8001,158
2013-11-251,1821,1901,1701,1732,776,1001,173
2013-11-221,1951,1971,1761,1802,365,1001,180
2013-11-211,1981,2001,1841,1872,391,3001,187
2013-11-201,2011,2141,1881,1901,953,0001,190
2013-11-191,2071,2141,2011,2061,834,7001,206
2013-11-181,2241,2281,2121,2172,018,7001,217
2013-11-151,2061,2191,2051,2153,336,2001,215
2013-11-141,1901,2061,1881,2002,273,5001,200
2013-11-131,2001,2141,1891,1891,983,5001,189
2013-11-121,1731,2031,1731,1972,146,6001,197
2013-11-111,2101,2111,1621,1712,013,7001,171
2013-11-081,1781,1981,1731,1921,365,1001,192
2013-11-071,2051,2061,1841,1861,728,8001,186
2013-11-061,1921,2061,1781,1972,087,9001,197
2013-11-051,2101,2121,1761,1842,722,5001,184
2013-11-011,2401,2421,1991,2033,234,2001,203
2013-10-311,2621,2731,2301,2402,367,8001,240
2013-10-301,2681,2761,2611,2681,976,2001,268
2013-10-291,2551,2841,2531,2651,818,9001,265
2013-10-281,2601,2621,2451,2551,425,8001,255
2013-10-251,2941,2941,2501,2502,057,2001,250
2013-10-241,3081,3111,2781,2951,958,3001,295
2013-10-231,3391,3431,3121,3131,716,9001,313
2013-10-221,3441,3461,3201,3261,868,9001,326
2013-10-211,3441,3611,3341,3422,502,7001,342
2013-10-181,3281,3481,3211,3412,329,8001,341
2013-10-171,3421,3571,3141,3275,484,3001,327
2013-10-161,3041,3191,2841,2911,816,1001,291
2013-10-151,2921,3091,2891,3092,337,7001,309
2013-10-111,2951,2981,2801,2902,254,3001,290
2013-10-101,2571,2921,2501,2793,125,5001,279
2013-10-091,2131,2621,2121,2623,024,9001,262
2013-10-081,1961,2381,1921,2332,346,8001,233
2013-10-071,2321,2391,1861,1972,357,5001,197
2013-10-041,2351,2461,2201,2412,346,7001,241
2013-10-031,2431,2631,2371,2522,622,3001,252
2013-10-021,2511,2601,2291,2352,596,1001,235
2013-10-011,2601,2631,2401,2402,613,0001,240
2013-09-301,2401,2751,2341,2603,422,1001,260
2013-09-271,2541,2841,2421,2566,545,7001,256
2013-09-261,2061,2301,1871,2282,780,3001,228
2013-09-251,2151,2251,2051,2092,891,7001,209
2013-09-241,1961,2171,1921,2132,437,5001,213
2013-09-201,2451,2551,2141,2173,775,5001,217
2013-09-191,2141,2341,2011,2332,616,0001,233
2013-09-181,2211,2241,2011,2062,667,6001,206
2013-09-171,2411,2491,2281,2291,424,5001,229
2013-09-131,2341,2651,2331,2563,267,5001,256
2013-09-121,2751,2791,2461,2512,645,1001,251
2013-09-111,2661,2841,2641,2772,676,3001,277
2013-09-101,2581,2721,2471,2542,234,2001,254
2013-09-091,2851,2931,2541,2622,345,1001,262
2013-09-061,2611,2701,2351,2513,347,8001,251
2013-09-051,2171,2641,1951,2646,101,3001,264
2013-09-041,2051,2181,1711,2144,383,2001,214
2013-09-031,2301,2351,1961,2176,063,8001,217
2013-09-021,0981,1321,0681,1263,868,0001,126
2013-08-301,0991,1381,0891,1037,474,5001,103
2013-08-291,1401,1411,0721,0845,668,4001,084
2013-08-281,1801,1851,1411,1483,355,2001,148
2013-08-271,1971,2121,1871,2032,834,5001,203
2013-08-261,2011,2121,1741,1902,202,3001,190
2013-08-231,2121,2251,1931,2003,184,4001,200
2013-08-221,1841,2211,1821,1853,609,8001,185
2013-08-211,2211,2291,1661,2014,311,2001,201
2013-08-201,2451,2891,2211,2216,023,0001,221
2013-08-191,2241,2291,2061,2201,915,7001,220
2013-08-161,2331,2421,2241,2281,873,1001,228
2013-08-151,2341,2601,2331,2451,291,1001,245
2013-08-141,2601,2811,2321,2612,787,4001,261
2013-08-131,2621,2621,2221,2573,368,2001,257
2013-08-121,2451,2761,2321,2622,249,9001,262
2013-08-091,2761,2971,2581,2642,373,1001,264
2013-08-081,2801,3161,2601,2653,042,1001,265
2013-08-071,3221,3521,2921,2923,330,0001,292
2013-08-061,2871,3481,2811,3463,367,1001,346
2013-08-051,2881,3231,2811,2982,588,9001,298
2013-08-021,2521,3331,2361,3235,012,8001,323
2013-08-011,2081,2461,1931,2275,290,7001,227
2013-07-311,2361,2401,2001,2004,807,3001,200
2013-07-301,1911,2801,1911,2646,544,5001,264
2013-07-291,2901,2931,2111,2214,555,5001,221
2013-07-261,3001,3431,2921,3144,383,9001,314
2013-07-251,4181,4251,3101,3216,250,7001,321
2013-07-241,4391,4471,4131,4213,283,2001,421
2013-07-231,4431,4671,4401,4572,103,9001,457
2013-07-221,4661,4711,4331,4572,273,5001,457
2013-07-191,4671,4811,4091,4584,625,3001,458
2013-07-181,4901,4901,4381,4584,167,9001,458
2013-07-171,4771,5001,4641,4914,829,7001,491
2013-07-161,4491,4821,4451,4734,181,9001,473
2013-07-121,4481,4581,4331,4352,499,0001,435
2013-07-111,4181,4571,4181,4462,537,8001,446
2013-07-101,4621,4731,4331,4474,095,5001,447
2013-07-091,4481,4541,4231,4513,748,9001,451
2013-07-081,4401,4761,4021,4045,536,8001,404
2013-07-051,4191,4441,4051,4294,947,5001,429
2013-07-041,3791,4151,3761,3973,935,0001,397
2013-07-031,3911,4011,3671,3753,918,3001,375
2013-07-021,3701,4151,3531,4098,229,6001,409
2013-07-011,3701,3741,3401,3554,012,9001,355
2013-06-281,3761,3921,3561,3595,246,4001,359
2013-06-271,3541,3751,3271,3753,231,4001,375
2013-06-261,3681,3751,3111,3393,585,6001,339
2013-06-251,3791,3981,3141,3415,466,1001,341
2013-06-241,4001,4091,3461,3603,937,5001,360
2013-06-211,3231,3791,3011,3765,318,1001,376
2013-06-201,3731,3971,3501,3625,365,2001,362
2013-06-191,3931,4361,3341,3679,297,6001,367
2013-06-181,3101,3871,3051,3849,265,2001,384
2013-06-171,2511,3131,2311,3039,117,1001,303
2013-06-141,2441,2681,2051,25111,209,7001,251
2013-06-131,1961,2481,1701,1779,220,2001,177
2013-06-121,1341,1981,1211,1816,494,9001,181
2013-06-111,1511,1811,1211,1255,836,3001,125
2013-06-101,1411,1981,1171,1787,600,8001,178
2013-06-071,0771,1611,0741,1117,305,3001,111
2013-06-061,0931,1581,0531,1028,789,9001,102
2013-06-051,2321,2371,1271,1327,980,5001,132
2013-06-041,1991,2541,1711,2475,842,0001,247
2013-06-031,2141,2381,1561,2069,483,6001,206
2013-05-311,3151,3321,2041,2047,540,6001,204
2013-05-301,2901,3451,2601,2808,297,3001,280
2013-05-291,2641,3921,2401,34014,544,1001,340
2013-05-281,2291,2941,1521,1998,497,3001,199
2013-05-271,2741,2741,2041,2045,375,8001,204
2013-05-241,2731,3431,2291,2836,836,3001,283
2013-05-231,3801,4231,2421,2547,364,0001,254
2013-05-221,4121,4621,3931,3935,877,4001,393
2013-05-211,4761,5101,3971,42014,053,1001,420
2013-05-201,3851,4851,3681,44715,178,1001,447
2013-05-171,3881,4101,3451,3465,932,8001,346
2013-05-161,3381,3971,3211,37911,461,9001,379
2013-05-151,3751,4641,3231,33820,228,9001,338
2013-05-141,2721,5271,2621,41742,371,1001,417
2013-05-131,2521,2781,2411,2534,772,3001,253
2013-05-101,2801,2861,2371,2514,876,0001,251
2013-05-091,2851,2941,2501,2603,550,8001,260
2013-05-081,2801,2971,2651,2785,270,8001,278
2013-05-071,2491,2831,2451,2825,431,5001,282
2013-05-021,2321,2551,2071,2256,878,4001,225
2013-05-011,2181,2571,2001,2346,249,5001,234
2013-04-301,2251,2441,1881,1886,461,9001,188
2013-04-261,2231,2341,1991,2075,375,9001,207
2013-04-251,2421,2471,2221,2314,266,2001,231
2013-04-241,2991,3001,2191,2377,482,9001,237
2013-04-231,2111,2711,2011,2478,032,4001,247
2013-04-221,2951,2971,2021,2169,726,3001,216
2013-04-191,1991,2191,1551,20719,031,0001,207
2013-04-181,2151,2371,1801,18011,798,0001,180
2013-04-171,3601,3791,2261,24523,847,7001,245
2013-04-161,3501,3811,2041,30040,782,3001,300
2013-04-151,1991,4771,1951,36965,851,6001,369
2013-04-121,0331,2251,0211,17729,867,5001,177
2013-04-119801,0329791,03212,941,2001,032
2013-04-1091397291096511,646,000965
2013-04-099109158939083,600,300908
2013-04-088979198869126,175,500912
2013-04-059009278788829,227,900882
2013-04-048878978628875,721,800887
2013-04-038668988448909,068,800890
2013-04-029179178538655,950,400865
2013-04-019319329029077,353,700907
2013-03-2990593389992810,455,500928
2013-03-288769148728919,578,000891
2013-03-2782988182787613,686,700876
2013-03-2680283380182811,553,600828
2013-03-258028077988024,585,100802
2013-03-228008077947986,333,600798
2013-03-2177881076580011,382,800800
2013-03-197447697407586,072,300758
2013-03-187437487357403,481,200740
2013-03-157207497207495,542,800749
2013-03-147297327157233,756,500723
2013-03-137527527217286,745,200728
2013-03-127747787547554,804,500755
2013-03-117857857747783,629,700778
2013-03-087807827647817,871,100781
2013-03-077927947767794,353,800779
2013-03-067937977877893,165,800789
2013-03-058048137897895,610,100789
2013-03-048168188018024,479,400802
2013-03-018158288058105,628,100810
2013-02-287878007818005,720,600800
2013-02-277918157867866,501,600786
2013-02-268008037907954,731,100795
2013-02-258018067938024,007,400802
2013-02-228188217907966,018,700796
2013-02-218158428098178,530,000817
2013-02-207968227928199,057,500819
2013-02-197918017867893,915,400789
2013-02-187918107748005,439,000800
2013-02-157778057768027,887,000802
2013-02-147828107657745,976,400774
2013-02-138108157757825,479,500782
2013-02-128238328168163,368,500816
2013-02-088288368168184,252,400818
2013-02-078278448238286,016,200828
2013-02-068198328148205,102,100820
2013-02-058318448138144,417,300814
2013-02-048418528218384,485,800838
2013-02-018728978458466,762,500846
2013-01-318748788478706,107,100870
2013-01-308468788468716,206,500871
2013-01-298218658208618,466,700861
2013-01-288158278028225,520,900822
2013-01-258498588188259,628,900825
2013-01-248628638228368,713,000836
2013-01-2386690386487410,745,800874
2013-01-228828968608657,751,500865
2013-01-219159238838876,184,900887
2013-01-189029128939088,440,100908
2013-01-178949128818916,288,200891
2013-01-169189208828847,788,100884
2013-01-159159349139226,972,000922
2013-01-119299469129228,050,000922
2013-01-1088695387592917,785,700929
2013-01-099029078748957,645,400895
2013-01-089219389069126,308,100912
2013-01-079619649189228,334,600922
2013-01-0495097894697211,514,100972

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