9503 関西電力(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,445.51,4641,4371,459.52,403,3001,459.50
2015-12-291,4261,4461,409.51,443.51,842,4001,443.50
2015-12-281,3971,438.51,3971,435.52,847,5001,435.50
2015-12-251,4651,466.51,364.51,3824,991,8001,382
2015-12-241,5101,5251,4571,4625,972,1001,462
2015-12-221,4861,5141,467.51,5004,044,3001,500
2015-12-211,4591,492.51,450.51,488.52,975,3001,488.50
2015-12-181,4711,518.51,462.51,4665,314,7001,466
2015-12-171,4351,492.51,4271,478.55,323,8001,478.50
2015-12-161,397.51,427.51,388.51,406.54,055,3001,406.50
2015-12-151,376.51,3851,3551,3742,890,7001,374
2015-12-141,3661,372.51,3311,369.52,778,2001,369.50
2015-12-111,3821,4001,3781,390.52,282,1001,390.50
2015-12-101,362.51,418.51,355.51,3993,321,7001,399
2015-12-091,3701,381.51,361.51,3751,987,2001,375
2015-12-081,4081,4131,374.51,3751,550,6001,375
2015-12-071,4161,421.51,3991,4031,766,2001,403
2015-12-041,4001,404.51,3851,4022,520,5001,402
2015-12-031,4391,4441,415.51,4202,124,9001,420
2015-12-021,4281,4601,426.51,4502,890,0001,450
2015-12-011,408.51,437.51,392.51,4302,923,3001,430
2015-11-301,4121,422.51,3711,3803,312,2001,380
2015-11-271,4541,459.51,407.51,412.53,235,9001,412.50
2015-11-261,4501,4841,4461,4622,716,8001,462
2015-11-251,4151,450.51,4101,447.52,988,8001,447.50
2015-11-241,4261,4341,4011,4173,083,5001,417
2015-11-201,4461,4561,4041,420.53,439,9001,420.50
2015-11-191,457.51,4731,444.51,4551,952,8001,455
2015-11-181,4591,4711,4361,438.52,047,4001,438.50
2015-11-171,466.51,4841,4591,470.51,642,8001,470.50
2015-11-161,4301,4651,4231,449.51,603,4001,449.50
2015-11-131,4701,474.51,4501,456.51,942,2001,456.50
2015-11-121,4701,4931,4681,4901,520,8001,490
2015-11-111,469.51,481.51,4521,4692,877,5001,469
2015-11-101,508.51,5201,4651,485.52,789,3001,485.50
2015-11-091,523.51,529.51,5061,525.51,850,0001,525.50
2015-11-061,4951,527.51,489.51,5221,553,7001,522
2015-11-051,5011,5071,4681,4943,009,6001,494
2015-11-041,537.51,553.51,5001,5012,504,1001,501
2015-11-021,5311,540.51,502.51,5162,417,7001,516
2015-10-301,5301,5701,5241,5583,189,9001,558
2015-10-291,5301,5341,506.51,5101,549,0001,510
2015-10-281,5151,5341,509.51,5331,357,6001,533
2015-10-271,5211,5421,518.51,520.51,800,1001,520.50
2015-10-261,560.51,563.51,5211,526.52,682,1001,526.50
2015-10-231,566.51,578.51,5261,5392,908,1001,539
2015-10-221,5161,5381,5061,530.51,865,7001,530.50
2015-10-211,5091,5321,4911,528.52,526,7001,528.50
2015-10-201,535.51,544.51,4911,505.53,296,0001,505.50
2015-10-191,5181,5321,5051,5212,933,6001,521
2015-10-161,4951,557.51,4931,525.54,080,5001,525.50
2015-10-151,4471,4891,435.51,4793,079,3001,479
2015-10-141,4651,477.51,441.51,4462,087,2001,446
2015-10-131,469.51,4961,4681,4762,000,1001,476
2015-10-091,4661,474.51,4491,4702,745,9001,470
2015-10-081,455.51,4681,422.51,4442,224,5001,444
2015-10-071,435.51,459.51,4281,455.52,526,4001,455.50
2015-10-061,432.51,434.51,410.51,420.52,425,1001,420.50
2015-10-051,3991,4521,3811,418.54,300,3001,418.50
2015-10-021,3951,4001,3521,3793,409,4001,379
2015-10-011,3481,374.51,314.51,3652,670,0001,365
2015-09-301,3121,3341,288.51,3273,333,3001,327
2015-09-291,3411,3561,2871,2884,859,8001,288
2015-09-281,3701,406.51,3431,357.54,748,0001,357.50
2015-09-251,3451,4051,3421,4017,189,2001,401
2015-09-241,297.51,3071,2781,2786,306,8001,278
2015-09-181,3481,3511,3101,330.55,994,5001,330.50
2015-09-171,3521,3571,319.51,3386,987,0001,338
2015-09-161,454.51,454.51,331.51,353.56,982,8001,353.50
2015-09-151,4601,4811,427.51,442.51,982,0001,442.50
2015-09-141,444.51,479.51,434.51,441.52,525,9001,441.50
2015-09-111,400.51,434.51,3961,4204,313,1001,420
2015-09-101,4171,4451,4031,430.52,951,5001,430.50
2015-09-091,423.51,460.51,3951,457.53,592,3001,457.50
2015-09-081,430.51,433.51,373.51,376.52,089,5001,376.50
2015-09-071,4021,4381,386.51,429.52,337,6001,429.50
2015-09-041,4401,4501,389.51,415.53,140,7001,415.50
2015-09-031,474.51,5101,421.51,422.55,554,5001,422.50
2015-09-021,4031,477.51,3931,424.53,498,8001,424.50
2015-09-011,5061,5071,431.51,4322,480,5001,432
2015-08-311,5111,5451,508.51,513.52,930,0001,513.50
2015-08-281,537.51,566.51,5161,5513,326,8001,551
2015-08-271,523.51,5511,489.51,504.54,122,7001,504.50
2015-08-261,4061,5041,403.51,499.54,556,2001,499.50
2015-08-251,384.51,5061,3601,386.56,061,1001,386.50
2015-08-241,4761,518.51,442.51,442.54,479,2001,442.50
2015-08-211,5531,5841,5371,5374,404,0001,537
2015-08-201,6801,6871,630.51,6333,501,2001,633
2015-08-191,6841,7171,6771,695.52,396,5001,695.50
2015-08-181,725.51,728.51,676.51,6944,211,0001,694
2015-08-171,7031,7481,6991,7293,917,2001,729
2015-08-141,6691,7681,650.51,7035,828,4001,703
2015-08-131,638.51,6831,622.51,6823,979,3001,682
2015-08-121,622.51,663.51,622.51,643.53,615,1001,643.50
2015-08-111,6761,679.51,596.51,614.55,792,0001,614.50
2015-08-101,6861,697.51,658.51,693.52,921,9001,693.50
2015-08-071,6611,6881,6511,6873,011,4001,687
2015-08-061,6931,697.51,6531,6544,817,1001,654
2015-08-051,6751,717.51,6711,7015,397,8001,701
2015-08-041,653.51,707.51,6461,7044,152,1001,704
2015-08-031,680.51,6871,641.51,647.54,573,0001,647.50
2015-07-311,6101,6821,605.51,6828,031,4001,682
2015-07-301,5401,578.51,5401,557.53,956,0001,557.50
2015-07-291,5241,557.51,514.51,551.54,900,7001,551.50
2015-07-281,4841,544.51,4751,538.53,846,7001,538.50
2015-07-271,5221,531.51,498.51,5013,312,3001,501
2015-07-241,5391,5531,517.51,541.53,006,7001,541.50
2015-07-231,5511,555.51,522.51,5363,085,3001,536
2015-07-221,5491,5561,5241,540.53,989,6001,540.50
2015-07-211,492.51,5601,486.51,558.55,531,0001,558.50
2015-07-171,4891,4971,469.51,4951,955,6001,495
2015-07-161,4551,4981,451.51,496.53,318,4001,496.50
2015-07-151,458.51,4691,4351,4482,395,1001,448
2015-07-141,4491,4631,438.51,450.52,869,0001,450.50
2015-07-131,3761,432.51,373.51,430.53,456,4001,430.50
2015-07-101,3821,392.51,3651,3713,789,8001,371
2015-07-091,3381,389.51,3051,3864,885,5001,386
2015-07-081,3841,4021,3511,3513,811,5001,351
2015-07-071,3341,3891,3331,385.53,114,5001,385.50
2015-07-061,3171,3331,314.51,3191,948,2001,319
2015-07-031,3331,3521,3321,336.51,574,7001,336.50
2015-07-021,353.51,358.51,327.51,334.53,349,2001,334.50
2015-07-011,3591,3601,331.51,344.52,461,5001,344.50
2015-06-301,354.51,370.51,3421,355.52,194,4001,355.50
2015-06-291,3221,3711,321.51,349.52,609,9001,349.50
2015-06-261,3701,3731,356.51,3591,755,2001,359
2015-06-251,3961,4081,376.51,376.52,248,1001,376.50
2015-06-241,3821,4001,378.51,3963,183,2001,396
2015-06-231,3641,3781,352.51,375.52,394,2001,375.50
2015-06-221,3261,356.51,3231,3532,101,1001,353
2015-06-191,3491,354.51,326.51,3282,174,2001,328
2015-06-181,341.51,355.51,3301,339.52,569,7001,339.50
2015-06-171,3311,338.51,3171,3232,129,9001,323
2015-06-161,328.51,343.51,319.51,332.52,843,4001,332.50
2015-06-151,3171,3421,313.51,3283,018,9001,328
2015-06-121,347.51,3481,3211,3244,277,8001,324
2015-06-111,341.51,3551,3331,345.53,184,7001,345.50
2015-06-101,3311,337.51,315.51,3325,798,4001,332
2015-06-091,3401,3631,332.51,345.54,501,2001,345.50
2015-06-081,4071,4071,357.51,3643,337,2001,364
2015-06-051,4081,428.51,3981,4073,471,0001,407
2015-06-041,411.51,427.51,404.51,410.53,685,0001,410.50
2015-06-031,411.51,418.51,386.51,401.52,827,4001,401.50
2015-06-021,4091,440.51,4001,416.54,379,3001,416.50
2015-06-011,3761,4001,368.51,397.53,290,4001,397.50
2015-05-291,3911,3971,3761,380.55,147,6001,380.50
2015-05-281,389.51,423.51,3751,3814,772,6001,381
2015-05-271,380.51,392.51,3711,3782,488,9001,378
2015-05-261,4001,418.51,3751,3833,084,5001,383
2015-05-251,354.51,3971,347.51,3904,025,2001,390
2015-05-221,3531,3631,3331,341.51,998,7001,341.50
2015-05-211,3471,3711,315.51,3465,348,7001,346
2015-05-201,3251,3431,318.51,338.53,638,2001,338.50
2015-05-191,295.51,323.51,2941,3115,350,7001,311
2015-05-181,277.51,3001,273.51,295.54,094,1001,295.50
2015-05-151,265.51,273.51,2571,2702,923,7001,270
2015-05-141,263.51,2641,2431,2482,431,9001,248
2015-05-131,2691,285.51,2601,262.53,217,2001,262.50
2015-05-121,254.51,282.51,254.51,277.55,147,0001,277.50
2015-05-111,2501,2661,2381,2434,319,6001,243
2015-05-081,2391,241.51,216.51,2313,206,5001,231
2015-05-071,2111,2491,2111,240.55,736,5001,240.50
2015-05-011,1901,216.51,1801,2113,032,5001,211
2015-04-301,2201,2251,2031,2073,191,6001,207
2015-04-281,2161,2381,2161,225.52,044,4001,225.50
2015-04-271,2021,2241,2021,2151,806,2001,215
2015-04-241,203.51,2211,1901,2082,621,8001,208
2015-04-231,210.51,2191,191.51,1982,601,3001,198
2015-04-221,1801,2321,173.51,2158,019,8001,215
2015-04-211,170.51,1911,1601,181.55,924,5001,181.50
2015-04-201,150.51,182.51,1401,1714,527,3001,171
2015-04-171,1561,169.51,1391,1635,412,2001,163
2015-04-161,163.51,1761,1411,1555,261,7001,155
2015-04-151,165.51,241.51,1531,175.59,893,1001,175.50
2015-04-141,1441,1721,0881,165.510,546,9001,165.50
2015-04-131,150.51,1621,134.51,1413,064,3001,141
2015-04-101,161.51,1621,141.51,144.53,796,0001,144.50
2015-04-091,170.51,172.51,155.51,1681,690,7001,168
2015-04-081,1361,1761,1301,1734,441,3001,173
2015-04-071,131.51,1601,1311,1404,269,2001,140
2015-04-061,1301,1351,114.51,1312,622,4001,131
2015-04-031,140.51,1451,1271,1382,089,1001,138
2015-04-021,1431,1491,1351,1483,828,0001,148
2015-04-011,1401,1601,131.51,1454,465,0001,145
2015-03-311,1491,1811,146.51,146.55,086,8001,146.50
2015-03-301,124.51,1391,106.51,134.53,632,5001,134.50
2015-03-271,0941,1261,080.51,115.53,707,6001,115.50
2015-03-261,1301,137.51,105.51,1192,796,3001,119
2015-03-251,1001,1381,099.51,128.54,669,6001,128.50
2015-03-241,0621,1001,0611,099.53,314,9001,099.50
2015-03-231,0801,082.51,0701,0731,627,8001,073
2015-03-201,0501,079.51,042.51,0763,824,0001,076
2015-03-191,0491,0511,0321,048.52,987,7001,048.50
2015-03-181,053.51,0601,046.51,0542,605,5001,054
2015-03-171,0681,0801,0511,0543,191,0001,054
2015-03-161,0801,080.51,051.51,0553,368,7001,055
2015-03-131,063.51,0841,053.51,076.56,433,6001,076.50
2015-03-121,046.51,0571,0401,041.53,620,7001,041.50
2015-03-111,0461,057.51,0451,049.52,059,9001,049.50
2015-03-101,068.51,0711,045.51,050.52,965,2001,050.50
2015-03-091,0901,0941,060.51,064.53,608,4001,064.50
2015-03-061,1041,1221,1001,103.52,828,1001,103.50
2015-03-051,0601,1061,0591,1055,566,4001,105
2015-03-041,051.51,061.51,0351,058.53,147,7001,058.50
2015-03-031,0661,0681,048.51,051.53,475,4001,051.50
2015-03-021,0721,079.51,056.51,059.53,757,8001,059.50
2015-02-271,0851,0971,0701,073.53,698,7001,073.50
2015-02-261,0691,0801,068.51,079.52,804,2001,079.50
2015-02-251,067.51,075.51,0621,0702,886,3001,070
2015-02-241,0531,0701,0531,069.53,017,7001,069.50
2015-02-231,0801,085.51,053.51,0544,091,4001,054
2015-02-201,0801,0881,071.51,0782,667,8001,078
2015-02-191,0551,0831,0551,077.53,816,9001,077.50
2015-02-181,0611,0661,0521,058.54,080,7001,058.50
2015-02-171,0581,0681,050.51,0613,070,6001,061
2015-02-161,0691,0741,0501,057.52,917,8001,057.50
2015-02-131,090.51,0991,0631,065.54,158,8001,065.50
2015-02-121,0861,108.51,0841,087.54,616,0001,087.50
2015-02-101,0721,0831,0621,068.52,890,6001,068.50
2015-02-091,079.51,0801,055.51,0672,146,1001,067
2015-02-061,0851,0851,063.51,0732,239,5001,073
2015-02-051,068.51,0881,066.51,070.52,547,2001,070.50
2015-02-041,060.51,0781,0531,0593,574,9001,059
2015-02-031,076.51,0781,041.51,047.54,499,2001,047.50
2015-02-021,0901,0931,0591,0644,363,9001,064
2015-01-301,141.51,1561,1331,1433,536,9001,143
2015-01-291,123.51,1491,120.51,1262,766,1001,126
2015-01-281,115.51,146.51,1151,128.53,570,9001,128.50
2015-01-271,0891,132.51,0801,1323,704,6001,132
2015-01-261,0801,0901,069.51,0882,791,8001,088
2015-01-231,0861,095.51,0691,095.53,635,9001,095.50
2015-01-221,086.51,090.51,0601,0744,461,1001,074
2015-01-211,1221,125.51,082.51,095.54,487,0001,095.50
2015-01-201,131.51,139.51,1191,1302,644,9001,130
2015-01-191,117.51,125.51,109.51,1201,737,8001,120
2015-01-161,082.51,114.51,075.51,1133,432,8001,113
2015-01-151,0921,1111,079.51,1032,874,1001,103
2015-01-141,097.51,1131,0921,094.54,848,5001,094.50
2015-01-131,0861,0971,048.51,0954,283,1001,095
2015-01-091,1101,1151,0921,097.53,167,9001,097.50
2015-01-081,116.51,1171,092.51,107.53,929,7001,107.50
2015-01-071,1051,120.51,1021,107.53,646,8001,107.50
2015-01-061,1351,1391,113.51,1144,679,5001,114
2015-01-051,1451,168.51,130.51,154.53,444,2001,154.50

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