9503 関西電力(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,276	1,286	1,263.5	1,278	1,577,800	1,278
2016-12-29	1,309	1,310.5	1,276	1,280.5	2,258,600	1,280.50
2016-12-28	1,301.5	1,321	1,294.5	1,310.5	1,566,200	1,310.50
2016-12-27	1,310.5	1,320	1,301	1,308	1,733,900	1,308
2016-12-26	1,315	1,322	1,307.5	1,314.5	1,455,400	1,314.50
2016-12-22	1,327.5	1,329.5	1,316.5	1,326.5	1,954,200	1,326.50
2016-12-21	1,327	1,341	1,318	1,326	2,691,200	1,326
2016-12-20	1,340.5	1,345.5	1,328	1,336	2,476,100	1,336
2016-12-19	1,340	1,354.5	1,325.5	1,349.5	2,635,300	1,349.50
2016-12-16	1,338	1,342	1,324	1,337.5	3,251,300	1,337.50
2016-12-15	1,319.5	1,340	1,302.5	1,334	4,385,400	1,334
2016-12-14	1,320	1,332	1,307.5	1,314.5	2,801,100	1,314.50
2016-12-13	1,288.5	1,313.5	1,271	1,312.5	3,571,200	1,312.50
2016-12-12	1,274	1,301.5	1,273	1,289.5	4,352,200	1,289.50
2016-12-09	1,269.5	1,284	1,245	1,264.5	4,562,000	1,264.50
2016-12-08	1,278.5	1,322	1,244.5	1,257	8,748,600	1,257
2016-12-07	1,204.5	1,262	1,203	1,262	4,631,500	1,262
2016-12-06	1,169	1,229	1,165	1,228	7,182,900	1,228
2016-12-05	1,153.5	1,156.5	1,138.5	1,141	2,667,000	1,141
2016-12-02	1,151	1,166	1,150	1,161	2,677,300	1,161
2016-12-01	1,142	1,162	1,135.5	1,154.5	3,369,700	1,154.50
2016-11-30	1,126	1,135.5	1,122.5	1,128	3,129,800	1,128
2016-11-29	1,109.5	1,126	1,109	1,122.5	1,834,700	1,122.50
2016-11-28	1,101.5	1,123.5	1,095	1,118	2,198,300	1,118
2016-11-25	1,084.5	1,106.5	1,079.5	1,106	2,424,200	1,106
2016-11-24	1,074	1,087.5	1,069.5	1,082	1,725,800	1,082
2016-11-22	1,064	1,071.5	1,057	1,066	1,406,400	1,066
2016-11-21	1,063	1,079.5	1,059.5	1,071.5	2,058,100	1,071.50
2016-11-18	1,069.5	1,069.5	1,053	1,055.5	1,626,800	1,055.50
2016-11-17	1,058	1,069	1,055.5	1,063.5	1,591,200	1,063.50
2016-11-16	1,070	1,074	1,051	1,056	2,733,200	1,056
2016-11-15	1,046.5	1,064.5	1,041.5	1,064.5	2,161,900	1,064.50
2016-11-14	1,047	1,058	1,040.5	1,043	1,807,100	1,043
2016-11-11	1,048	1,048	1,025	1,034.5	3,073,700	1,034.50
2016-11-10	1,039.5	1,048	1,030	1,040	3,111,900	1,040
2016-11-09	1,028.5	1,046	976	999.5	3,843,500	999.50
2016-11-08	1,026.5	1,029	1,016.5	1,023.5	1,795,400	1,023.50
2016-11-07	1,036.5	1,043	1,023.5	1,027.5	1,571,500	1,027.50
2016-11-04	1,030	1,041	1,016	1,029	2,369,300	1,029
2016-11-02	1,012.5	1,041.5	1,002.5	1,038.5	3,239,900	1,038.50
2016-11-01	1,006	1,030	998.1	1,028.5	3,081,300	1,028.50
2016-10-31	975.2	1,009	972.4	1,004.5	4,320,100	1,004.50
2016-10-28	968	971.9	957.9	960.2	2,785,300	960.20
2016-10-27	969.9	974.7	962.4	967	1,273,400	967
2016-10-26	955.7	969.7	952.2	969	1,882,500	969
2016-10-25	945	961.8	940	955.6	2,023,700	955.60
2016-10-24	953.8	958.8	944.2	946.5	1,177,600	946.50
2016-10-21	956.4	960	948.6	951.4	1,565,900	951.40
2016-10-20	937.6	950	934.5	950	1,662,500	950
2016-10-19	940	944.8	932.2	935.2	1,530,200	935.20
2016-10-17	915	934.9	914.9	929.8	2,153,900	929.80
2016-10-13	916.5	925.2	908.2	914.5	2,202,300	914.50
2016-10-12	909.7	929	909.7	916.5	2,480,700	916.50
2016-10-11	921.9	927.7	918.3	919.8	1,388,000	919.80
2016-10-07	916	920.9	906.1	910.6	1,399,200	910.60
2016-10-06	920.9	927.1	916.3	922.4	2,029,100	922.40
2016-10-05	921.1	927.3	914.1	917.9	2,010,700	917.90
2016-10-04	924.3	929.2	917.5	921.1	1,729,200	921.10
2016-10-03	925	938.5	923.1	929.4	2,263,900	929.40
2016-09-30	929.7	937.5	915	915.2	3,678,200	915.20
2016-09-29	969.5	970	955	956.5	2,416,300	956.50
2016-09-28	958.5	966.7	947.4	958.5	2,257,100	958.50
2016-09-27	924.2	958.1	917.4	958.1	2,593,900	958.10
2016-09-26	938.8	947	932.1	933.8	1,641,500	933.80
2016-09-23	952.3	952.3	932.1	936.7	2,430,400	936.70
2016-09-21	932.9	954.4	920.5	953.2	3,714,500	953.20
2016-09-20	906	927.7	902.8	921.2	3,270,300	921.20
2016-09-16	893	906.2	887.1	906.1	3,299,800	906.10
2016-09-15	905	906.6	883.7	887.8	2,859,300	887.80
2016-09-14	912	923.8	907.1	916	2,014,600	916
2016-09-13	946.8	950.5	918.7	919.2	2,236,600	919.20
2016-09-12	913.9	928.7	913.9	925.9	2,718,000	925.90
2016-09-09	927.6	942.5	927.6	930.4	2,636,000	930.40
2016-09-08	943.2	945.3	933.5	942.6	2,903,800	942.60
2016-09-07	931.8	961.6	931.8	957.6	4,265,300	957.60
2016-09-06	930	935.3	922.4	931.9	1,315,100	931.90
2016-09-05	928.9	949.9	923.3	936.9	2,933,500	936.90
2016-09-02	894.3	924.2	893.3	921.7	3,086,200	921.70
2016-09-01	888	907	883.3	893.2	4,135,100	893.20
2016-08-31	870	888.4	861	886.7	3,037,400	886.70
2016-08-30	868.9	872.9	859.7	869.2	1,911,700	869.20
2016-08-29	874	881	864.3	872.8	1,744,600	872.80
2016-08-26	875.9	879.9	859	859	1,201,500	859
2016-08-25	879.2	880.8	865.1	871.5	1,763,100	871.50
2016-08-24	881	888.7	873.9	877.3	1,168,800	877.30
2016-08-23	870.1	884.7	863.6	877.4	2,342,200	877.40
2016-08-22	858.3	871.7	858	871.6	1,862,000	871.60
2016-08-19	856	856.6	841.6	854.4	2,564,000	854.40
2016-08-18	864	865.6	842.1	842.2	2,928,100	842.20
2016-08-17	860	874.4	859.5	871.5	1,988,500	871.50
2016-08-16	876	891.1	866.6	866.6	2,473,600	866.60
2016-08-15	868.5	881.4	867.9	872.4	1,353,100	872.40
2016-08-12	860.8	885.7	855.8	883.3	2,691,300	883.30
2016-08-10	870.4	872.6	851.5	858.3	2,464,400	858.30
2016-08-09	870.7	876	860.9	868.6	1,688,100	868.60
2016-08-08	865	871.9	858.6	870.3	2,812,000	870.30
2016-08-05	865	871	860.5	866.1	2,310,800	866.10
2016-08-04	856.8	869.1	845.5	858.2	3,046,800	858.20
2016-08-03	874.3	874.5	848	857	3,478,300	857
2016-08-02	901	909.9	895.1	897.7	3,301,300	897.70
2016-08-01	933.9	937.8	893.1	897	6,073,700	897
2016-07-29	961	963.2	937.1	956.4	2,548,500	956.40
2016-07-28	965	970.4	945.9	952.8	2,486,200	952.80
2016-07-27	986.8	992.2	965.2	973	2,759,900	973
2016-07-26	1,007	1,010	975.5	982.5	1,981,300	982.50
2016-07-25	993.7	1,007.5	989.7	1,001	2,479,300	1,001
2016-07-22	985.3	1,004	979.5	985	2,288,200	985
2016-07-21	994	1,007.5	991.8	999.7	2,083,500	999.70
2016-07-20	985.6	990.7	979	989.7	1,918,100	989.70
2016-07-19	985.7	992.3	976.2	990.4	2,465,900	990.40
2016-07-15	976	993.9	970.1	990.7	2,578,200	990.70
2016-07-14	972.8	980	961.5	968.6	2,370,100	968.60
2016-07-13	982.4	984.2	961.7	969	3,145,200	969
2016-07-12	985	1,007.5	975.3	977.1	4,175,500	977.10
2016-07-11	978	982	963.5	972.1	2,170,600	972.10
2016-07-08	978.7	980	956.7	956.7	2,568,000	956.70
2016-07-07	970.9	987.9	967.4	984.3	2,126,400	984.30
2016-07-06	970	976.8	952	968.1	1,678,000	968.10
2016-07-05	978.2	988.5	975.2	984.1	1,259,500	984.10
2016-07-04	970.3	989.4	967.3	989	1,335,900	989
2016-07-01	996.2	996.2	971.9	979.4	2,939,800	979.40
2016-06-30	1,006.5	1,007.5	981.8	991.4	4,167,400	991.40
2016-06-29	998.9	1,011.5	982.6	1,004	3,253,800	1,004
2016-06-28	950	984.9	941.4	976.8	3,431,400	976.80
2016-06-27	953.3	975.3	938.7	971.5	3,623,400	971.50
2016-06-24	1,001	1,002.5	914.6	928.8	3,480,500	928.80
2016-06-23	983	999	982	991.6	2,044,700	991.60
2016-06-22	1,003	1,009.5	982.2	986.1	2,052,100	986.10
2016-06-21	999.9	1,009.5	989	1,007	2,970,200	1,007
2016-06-20	984.1	1,009.5	979.4	1,000	3,643,100	1,000
2016-06-17	959.6	977.1	958	965.7	3,691,200	965.70
2016-06-16	970	978.7	949.1	950.8	3,506,300	950.80
2016-06-15	997.2	1,004.5	960.4	968.2	7,310,400	968.20
2016-06-14	1,015.5	1,032	1,013	1,026	2,883,400	1,026
2016-06-13	1,032	1,035	1,008	1,013.5	2,732,300	1,013.50
2016-06-10	1,070	1,071.5	1,038.5	1,051.5	2,915,600	1,051.50
2016-06-09	1,061.5	1,080	1,058.5	1,066	2,595,500	1,066
2016-06-08	1,054	1,062	1,041	1,061	2,997,400	1,061
2016-06-07	1,024.5	1,056.5	1,023.5	1,054.5	3,061,000	1,054.50
2016-06-06	1,004	1,024.5	998.1	1,024.5	3,632,700	1,024.50
2016-06-03	1,018	1,025.5	996	1,002.5	2,871,300	1,002.50
2016-06-02	1,047	1,049.5	1,015	1,018	3,537,600	1,018
2016-06-01	1,069.5	1,071	1,041	1,048	4,170,000	1,048
2016-05-31	1,035.5	1,074	1,033.5	1,074	4,950,900	1,074
2016-05-30	1,014.5	1,035	1,007	1,033	3,013,000	1,033
2016-05-27	1,000.5	1,012	995.3	1,008.5	3,155,200	1,008.50
2016-05-26	1,003	1,006	990.6	992	2,941,300	992
2016-05-25	992.6	999	987.6	991	2,687,400	991
2016-05-24	990.4	994.7	979.1	981.6	2,165,700	981.60
2016-05-23	997.5	1,002	983.1	993.9	2,451,100	993.90
2016-05-20	995	1,011.5	991.4	1,006	2,755,000	1,006
2016-05-19	1,004	1,012.5	986.1	990	2,832,300	990
2016-05-18	1,000.5	1,010.5	988.6	998.1	2,729,800	998.10
2016-05-17	985.8	1,013	983.9	1,013	2,060,100	1,013
2016-05-16	998	1,009	980	981	2,492,600	981
2016-05-13	1,025	1,040	1,000	1,000.5	2,091,400	1,000.50
2016-05-12	1,000	1,021	996.9	1,020.5	1,666,300	1,020.50
2016-05-11	1,017	1,026.5	1,008.5	1,011	2,595,000	1,011
2016-05-10	985	1,019.5	975.1	1,016.5	3,735,600	1,016.50
2016-05-09	1,002	1,012	991.2	991.2	2,770,100	991.20
2016-05-06	1,004.5	1,017	988.8	995.7	4,440,200	995.70
2016-05-02	985	1,000.5	969.5	997.8	5,651,900	997.80
2016-04-28	1,000	1,028	970.9	977.2	6,795,000	977.20
2016-04-27	999.9	1,003	985.2	990.3	3,443,800	990.30
2016-04-26	1,010	1,021.5	985.1	995.8	3,727,800	995.80
2016-04-25	1,017.5	1,017.5	999.2	1,012	3,004,700	1,012
2016-04-22	994.5	1,013.5	994	1,007.5	2,985,700	1,007.50
2016-04-21	1,008.5	1,017.5	997.5	1,010	3,323,600	1,010
2016-04-20	999.9	1,007.5	989.1	993.1	2,933,400	993.10
2016-04-19	1,006	1,022.5	988.2	993.7	3,286,200	993.70
2016-04-18	990	996.5	971.5	985.3	4,061,600	985.30
2016-04-15	1,006.5	1,037.5	1,003.5	1,034	3,181,400	1,034
2016-04-14	1,004	1,030.5	986.7	1,028	5,594,600	1,028
2016-04-13	996	1,002	981.5	989.4	4,604,200	989.40
2016-04-12	977.3	1,003	971.2	986.8	3,020,000	986.80
2016-04-11	979.9	990.8	961.1	977.5	2,198,300	977.50
2016-04-08	960.2	998.7	943.1	982.7	3,940,500	982.70
2016-04-07	975.1	993.1	967.2	975.2	3,383,100	975.20
2016-04-06	950.4	1,014	931.1	988	12,578,700	988
2016-04-05	969.5	971.8	952.2	954.8	3,672,200	954.80
2016-04-04	961.7	989	960	969.8	4,838,200	969.80
2016-04-01	990.1	994.9	951.1	953.8	5,098,100	953.80
2016-03-31	990.2	1,007.5	981.7	996.7	4,178,600	996.70
2016-03-30	1,010	1,010	991	991.2	3,026,500	991.20
2016-03-29	1,006.5	1,017	1,002	1,008	3,266,900	1,008
2016-03-28	995	1,015	990.4	1,009.5	3,528,900	1,009.50
2016-03-25	982.4	996.8	976	992.4	2,564,700	992.40
2016-03-24	995.5	998.5	981.2	983.8	3,540,400	983.80
2016-03-23	975	1,007.5	972.4	994	6,533,100	994
2016-03-22	951.1	984	945	971.5	5,003,000	971.50
2016-03-18	960	979.1	948.2	953.9	9,697,200	953.90
2016-03-17	979.6	994.9	948	957.8	10,678,600	957.80
2016-03-16	999.8	1,003.5	977	979.6	7,741,700	979.60
2016-03-15	1,003.5	1,005	987.9	1,000	9,033,400	1,000
2016-03-14	1,009.5	1,013.5	970	1,002	15,674,100	1,002
2016-03-11	1,008.5	1,024	1,000	1,004.5	15,263,600	1,004.50
2016-03-10	1,100	1,100.5	1,023	1,047	17,776,200	1,047
2016-03-09	1,233	1,249.5	1,219	1,228	2,571,400	1,228
2016-03-08	1,259.5	1,262.5	1,238	1,250	2,668,200	1,250
2016-03-07	1,320	1,320	1,273	1,276	3,093,900	1,276
2016-03-04	1,305.5	1,336.5	1,289	1,321.5	3,016,300	1,321.50
2016-03-03	1,295.5	1,332	1,289.5	1,307.5	4,966,000	1,307.50
2016-03-02	1,274.5	1,297	1,266	1,292	4,790,900	1,292
2016-03-01	1,225.5	1,252	1,225.5	1,244.5	3,447,900	1,244.50
2016-02-29	1,289	1,295	1,237.5	1,240	4,062,500	1,240
2016-02-26	1,258	1,278	1,252	1,271.5	2,023,400	1,271.50
2016-02-25	1,200.5	1,253.5	1,200	1,250	4,235,300	1,250
2016-02-24	1,198.5	1,209	1,169	1,193.5	3,824,900	1,193.50
2016-02-23	1,239.5	1,252.5	1,205.5	1,206.5	3,529,400	1,206.50
2016-02-22	1,260	1,260	1,210	1,236	3,920,300	1,236
2016-02-19	1,272	1,299.5	1,258	1,278.5	2,338,700	1,278.50
2016-02-18	1,297.5	1,309.5	1,271.5	1,279	2,876,700	1,279
2016-02-17	1,285	1,309.5	1,245.5	1,263	3,880,500	1,263
2016-02-16	1,289.5	1,320	1,277	1,289.5	3,931,300	1,289.50
2016-02-15	1,272	1,314.5	1,271	1,307.5	4,259,100	1,307.50
2016-02-12	1,201.5	1,255.5	1,189	1,227	6,639,200	1,227
2016-02-10	1,276.5	1,286	1,200.5	1,227.5	3,453,200	1,227.50
2016-02-09	1,294	1,304	1,260.5	1,283	3,303,600	1,283
2016-02-08	1,290	1,335.5	1,290	1,331	2,102,900	1,331
2016-02-05	1,287.5	1,308	1,281.5	1,303	2,891,600	1,303
2016-02-04	1,322.5	1,343	1,316.5	1,327	1,875,100	1,327
2016-02-03	1,348.5	1,363.5	1,310.5	1,343	4,010,600	1,343
2016-02-02	1,305	1,387.5	1,301	1,377	4,456,600	1,377
2016-02-01	1,380	1,382.5	1,316.5	1,333.5	3,770,200	1,333.50
2016-01-29	1,247	1,305	1,235	1,295.5	3,575,500	1,295.50
2016-01-28	1,240.5	1,246.5	1,228	1,228	1,958,300	1,228
2016-01-27	1,224.5	1,254.5	1,210.5	1,252	2,850,700	1,252
2016-01-26	1,250	1,255.5	1,199	1,202.5	4,196,200	1,202.50
2016-01-25	1,270	1,275.5	1,244	1,267.5	2,960,600	1,267.50
2016-01-22	1,194.5	1,246	1,189	1,242	3,666,400	1,242
2016-01-21	1,218	1,232.5	1,164	1,164.5	4,364,300	1,164.50
2016-01-20	1,282	1,283	1,215	1,218	2,940,200	1,218
2016-01-19	1,301.5	1,313.5	1,273.5	1,287.5	2,016,000	1,287.50
2016-01-18	1,293.5	1,313.5	1,281	1,309	1,615,800	1,309
2016-01-15	1,334	1,347.5	1,305.5	1,321.5	2,395,200	1,321.50
2016-01-14	1,340	1,345.5	1,299	1,325	2,880,000	1,325
2016-01-13	1,354	1,374	1,335	1,371.5	2,233,900	1,371.50
2016-01-12	1,359.5	1,389	1,346	1,349	2,906,400	1,349
2016-01-08	1,394	1,411.5	1,366	1,377	2,874,900	1,377
2016-01-07	1,426	1,437.5	1,392	1,405	2,659,700	1,405
2016-01-06	1,418.5	1,441	1,402.5	1,419	2,346,500	1,419
2016-01-05	1,407.5	1,429.5	1,400	1,419	1,895,300	1,419
2016-01-04	1,438	1,449.5	1,411.5	1,421	1,967,200	1,421

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