1. HOME >
  2. 株価時系列 >
  3. 9503 >
  4. 2019年

9503 関西電力(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2751,275.51,264.51,264.51,309,0001,264.50
2019-12-271,2771,2861,2741,282.51,563,0001,282.50
2019-12-261,264.51,272.51,2601,271.51,361,5001,271.50
2019-12-251,2701,2741,2601,2601,367,5001,260
2019-12-241,2741,2791,268.51,269.51,405,0001,269.50
2019-12-231,2801,2841,2721,2783,157,7001,278
2019-12-201,295.51,299.51,284.51,288.52,150,1001,288.50
2019-12-191,2951,2961,284.51,2862,499,9001,286
2019-12-181,2851,3051,2801,2993,124,3001,299
2019-12-171,276.51,285.51,264.51,285.53,080,6001,285.50
2019-12-161,260.51,2681,2511,266.52,502,6001,266.50
2019-12-131,2541,273.51,2511,2655,526,3001,265
2019-12-121,250.51,251.51,237.51,2382,298,9001,238
2019-12-111,229.51,2511,226.51,245.53,914,4001,245.50
2019-12-101,2481,249.51,222.51,222.57,303,5001,222.50
2019-12-091,256.51,264.51,252.51,2642,028,8001,264
2019-12-061,257.51,272.51,253.51,2573,944,3001,257
2019-12-051,2531,254.51,2441,250.51,961,8001,250.50
2019-12-041,2411,2531,235.51,2533,002,3001,253
2019-12-031,2471,2471,234.51,239.52,159,5001,239.50
2019-12-021,255.51,261.51,2501,2512,653,2001,251
2019-11-291,2541,2661,2481,2483,901,2001,248
2019-11-281,249.51,253.51,243.51,2511,527,3001,251
2019-11-271,244.51,259.51,244.51,2562,545,0001,256
2019-11-261,2451,248.51,2371,2392,283,9001,239
2019-11-251,2451,251.51,241.51,248.51,532,1001,248.50
2019-11-221,247.51,2481,236.51,238.52,154,6001,238.50
2019-11-211,2301,2531,227.51,2533,630,4001,253
2019-11-201,2261,231.51,2211,2251,950,4001,225
2019-11-191,2331,2381,2241,226.52,554,5001,226.50
2019-11-181,2271,235.51,2241,235.52,388,9001,235.50
2019-11-151,214.51,2311,210.51,224.52,401,6001,224.50
2019-11-141,2211,232.51,2061,2063,137,7001,206
2019-11-131,2441,2441,2261,2263,356,8001,226
2019-11-121,250.51,2521,240.51,2452,855,2001,245
2019-11-111,264.51,268.51,2541,254.52,251,1001,254.50
2019-11-081,2761,2761,2601,260.52,936,8001,260.50
2019-11-071,274.51,278.51,2621,267.52,571,7001,267.50
2019-11-061,267.51,2721,2571,270.53,876,3001,270.50
2019-11-051,2811,283.51,2591,261.54,386,2001,261.50
2019-11-011,255.51,2821,253.51,274.53,805,5001,274.50
2019-10-311,2511,264.51,247.51,264.53,738,0001,264.50
2019-10-301,254.51,2661,245.51,246.56,747,4001,246.50
2019-10-291,249.51,259.51,247.51,249.53,736,8001,249.50
2019-10-281,257.51,2591,2471,2472,938,4001,247
2019-10-251,2651,2681,2531,2612,563,4001,261
2019-10-241,2631,2711,261.51,264.52,497,2001,264.50
2019-10-231,258.51,266.51,247.51,259.52,823,3001,259.50
2019-10-211,253.51,258.51,2481,2563,017,1001,256
2019-10-181,2411,2601,2361,259.53,453,2001,259.50
2019-10-171,2591,2621,2401,2403,270,0001,240
2019-10-161,280.51,287.51,252.51,255.54,980,2001,255.50
2019-10-151,2481,277.51,2471,2666,207,4001,266
2019-10-111,2351,2391,229.51,233.52,824,9001,233.50
2019-10-101,250.51,2541,228.51,232.55,205,8001,232.50
2019-10-091,219.51,2451,2161,243.56,797,1001,243.50
2019-10-081,223.51,226.51,208.51,213.55,154,8001,213.50
2019-10-071,2131,227.51,2011,2176,047,3001,217
2019-10-041,252.51,2531,2171,223.59,397,8001,223.50
2019-10-031,242.51,265.51,238.51,252.55,646,8001,252.50
2019-10-021,2381,274.51,2341,2668,746,5001,266
2019-10-011,2261,251.51,2221,226.58,923,1001,226.50
2019-09-301,268.51,2741,206.51,208.511,307,6001,208.50
2019-09-271,344.51,345.51,2811,3147,331,1001,314
2019-09-261,4331,4381,3891,393.53,342,5001,393.50
2019-09-251,410.51,4311,405.51,4282,786,4001,428
2019-09-241,3941,433.51,3941,407.53,488,9001,407.50
2019-09-201,401.51,4061,367.51,373.53,524,8001,373.50
2019-09-191,3621,408.51,361.51,3892,958,4001,389
2019-09-181,350.51,3621,3411,3531,953,2001,353
2019-09-171,331.51,3491,3271,338.52,470,9001,338.50
2019-09-131,3551,3551,3361,352.52,920,1001,352.50
2019-09-121,3371,351.51,330.51,3452,600,5001,345
2019-09-111,2871,331.51,2841,323.52,880,6001,323.50
2019-09-101,282.51,282.51,271.51,278.51,376,8001,278.50
2019-09-091,2641,283.51,263.51,283.51,352,6001,283.50
2019-09-061,2971,2971,268.51,2711,965,9001,271
2019-09-051,312.51,320.51,302.51,304.52,083,8001,304.50
2019-09-041,3051,3171,303.51,313.51,512,6001,313.50
2019-09-031,294.51,306.51,290.51,3021,061,9001,302
2019-09-021,287.51,297.51,282.51,293910,4001,293
2019-08-301,2921,2941,2701,292.52,076,3001,292.50
2019-08-291,2631,278.51,255.51,277.51,720,8001,277.50
2019-08-281,2451,268.51,2421,2661,551,1001,266
2019-08-271,2491,254.51,243.51,2461,123,4001,246
2019-08-261,2161,236.51,2121,2331,605,0001,233
2019-08-231,2401,248.51,231.51,245.51,175,3001,245.50
2019-08-221,2531,253.51,2361,244.51,624,4001,244.50
2019-08-211,2681,2701,2381,2402,229,4001,240
2019-08-201,274.51,2821,268.51,2771,006,9001,277
2019-08-191,2731,2791,2631,275.51,337,8001,275.50
2019-08-161,2581,259.51,242.51,2571,679,6001,257
2019-08-151,267.51,2711,2541,2681,383,9001,268
2019-08-141,2981,305.51,2791,282.51,403,9001,282.50
2019-08-131,310.51,3161,2781,2911,948,7001,291
2019-08-091,302.51,324.51,300.51,315.51,536,8001,315.50
2019-08-081,3171,3171,2911,2952,072,8001,295
2019-08-071,3121,329.51,2961,3251,958,6001,325
2019-08-061,3091,3231,3011,318.52,048,5001,318.50
2019-08-051,324.51,3411,313.51,3372,550,9001,337
2019-08-021,327.51,346.51,319.51,3322,739,2001,332
2019-08-011,340.51,345.51,325.51,3412,102,3001,341
2019-07-311,3411,356.51,333.51,3463,801,9001,346
2019-07-301,3141,3511,3141,346.53,444,2001,346.50
2019-07-291,2711,306.51,2701,3053,772,4001,305
2019-07-261,2411,2601,2401,2511,579,6001,251
2019-07-251,232.51,243.51,2241,2361,670,9001,236
2019-07-241,236.51,2401,2251,2311,757,9001,231
2019-07-231,2371,2541,2251,2481,713,5001,248
2019-07-221,2511,2581,2421,2471,622,9001,247
2019-07-191,230.51,264.51,2231,2572,339,5001,257
2019-07-181,2571,2601,220.51,2252,592,7001,225
2019-07-171,272.51,276.51,257.51,257.51,598,9001,257.50
2019-07-161,2851,286.51,2651,2671,665,6001,267
2019-07-121,275.51,282.51,2731,2821,055,4001,282
2019-07-111,268.51,290.51,268.51,283.51,962,8001,283.50
2019-07-101,268.51,2721,260.51,267.52,172,8001,267.50
2019-07-091,2861,3031,270.51,273.52,410,4001,273.50
2019-07-081,286.51,2911,2771,2831,375,6001,283
2019-07-051,3231,327.51,294.51,2971,752,6001,297
2019-07-041,3061,3271,3011,3202,174,7001,320
2019-07-031,2771,3021,2721,3023,142,0001,302
2019-07-021,2661,280.51,2601,2712,755,8001,271
2019-07-011,2471,264.51,2371,263.52,807,0001,263.50
2019-06-281,2221,236.51,2211,234.53,179,5001,234.50
2019-06-271,1931,221.51,1911,221.53,030,3001,221.50
2019-06-261,2101,2131,1821,209.53,384,3001,209.50
2019-06-251,2421,2511,216.51,217.52,500,3001,217.50
2019-06-241,226.51,235.51,223.51,2321,265,8001,232
2019-06-211,220.51,228.51,206.51,222.53,956,6001,222.50
2019-06-201,2261,236.51,2201,221.52,500,0001,221.50
2019-06-191,2141,238.51,2051,234.52,482,4001,234.50
2019-06-181,2371,238.51,2051,209.52,614,4001,209.50
2019-06-171,268.51,2731,243.51,2452,100,9001,245
2019-06-141,272.51,2771,262.51,2691,734,0001,269
2019-06-131,2901,2971,2721,2761,992,4001,276
2019-06-121,2971,300.51,2871,291.51,414,8001,291.50
2019-06-111,2931,3031,2881,289.51,464,7001,289.50
2019-06-101,2921,3061,2881,300.51,614,9001,300.50
2019-06-071,287.51,296.51,2781,288.51,985,6001,288.50
2019-06-061,304.51,308.51,2931,2981,907,0001,298
2019-06-051,316.51,3241,3081,319.52,254,5001,319.50
2019-06-041,3291,3351,3031,3072,839,0001,307
2019-06-031,265.51,3181,2621,3162,831,7001,316
2019-05-311,258.51,2761,2471,265.52,671,4001,265.50
2019-05-301,2811,289.51,2631,2772,402,0001,277
2019-05-291,313.51,3181,2821,3023,138,3001,302
2019-05-281,3391,3591,332.51,343.54,599,7001,343.50
2019-05-271,329.51,353.51,3261,347.52,371,2001,347.50
2019-05-241,3041,319.51,294.51,319.52,071,3001,319.50
2019-05-231,2741,302.51,2741,298.52,080,6001,298.50
2019-05-221,3001,3121,2911,294.52,534,1001,294.50
2019-05-211,2661,2861,2651,281.52,239,2001,281.50
2019-05-201,283.51,288.51,2741,279.51,831,9001,279.50
2019-05-171,2901,2941,266.51,2762,400,9001,276
2019-05-161,2801,2831,265.51,2801,692,0001,280
2019-05-151,2621,2901,257.51,2903,485,3001,290
2019-05-141,2571,268.51,2451,255.52,146,8001,255.50
2019-05-131,2611,287.51,255.51,2802,769,7001,280
2019-05-101,245.51,2741,2421,265.52,953,7001,265.50
2019-05-091,280.51,288.51,2501,2524,314,8001,252
2019-05-081,2951,309.51,2701,2944,510,7001,294
2019-05-071,3631,3751,2901,301.54,001,6001,301.50
2019-04-261,3251,3601,318.51,345.55,316,4001,345.50
2019-04-251,4251,4281,3671,372.56,303,5001,372.50
2019-04-241,564.51,565.51,4341,443.56,339,9001,443.50
2019-04-231,569.51,586.51,5641,5661,772,3001,566
2019-04-221,561.51,5781,5591,572.51,571,4001,572.50
2019-04-191,581.51,5931,5691,571.51,420,5001,571.50
2019-04-181,5701,5961,564.51,581.52,130,4001,581.50
2019-04-171,6181,625.51,570.51,5732,938,8001,573
2019-04-161,6401,6601,602.51,603.52,622,5001,603.50
2019-04-151,622.51,631.51,609.51,6292,235,5001,629
2019-04-121,6051,6161,591.51,6022,345,5001,602
2019-04-111,5681,5841,562.51,580.51,515,5001,580.50
2019-04-101,576.51,589.51,570.51,5781,662,5001,578
2019-04-091,602.51,602.51,568.51,576.51,641,9001,576.50
2019-04-081,609.51,6291,6041,6141,737,6001,614
2019-04-051,5811,6041,575.51,596.52,380,8001,596.50
2019-04-041,5751,5781,554.51,5712,409,8001,571
2019-04-031,625.51,6271,591.51,5952,374,2001,595
2019-04-021,670.51,6781,623.51,626.51,908,7001,626.50
2019-04-011,658.51,667.51,649.51,664.52,120,3001,664.50
2019-03-291,6571,669.51,630.51,6322,565,2001,632
2019-03-281,6651,672.51,6511,655.52,182,8001,655.50
2019-03-271,708.51,7121,6531,670.54,584,8001,670.50
2019-03-261,7281,751.51,719.51,7443,126,3001,744
2019-03-251,7141,7221,703.51,7102,128,5001,710
2019-03-221,7021,717.51,687.51,7151,844,2001,715
2019-03-201,7101,716.51,696.51,703.51,331,3001,703.50
2019-03-191,7051,7091,6931,6991,394,3001,699
2019-03-181,721.51,7231,6981,7121,610,8001,712
2019-03-151,6991,711.51,690.51,707.52,671,0001,707.50
2019-03-141,6811,698.51,673.51,686.51,557,1001,686.50
2019-03-131,6741,683.51,6631,6741,560,4001,674
2019-03-121,669.51,6871,6641,6741,555,2001,674
2019-03-111,6071,6671,6071,6631,413,0001,663
2019-03-081,630.51,640.51,6061,6072,000,9001,607
2019-03-071,643.51,652.51,6351,6411,449,6001,641
2019-03-061,648.51,661.51,644.51,6581,372,0001,658
2019-03-051,6441,658.51,6401,6521,613,3001,652
2019-03-041,6611,662.51,6261,635.51,668,4001,635.50
2019-03-011,6701,682.51,658.51,658.51,571,9001,658.50
2019-02-281,6751,6851,6621,665.52,601,0001,665.50
2019-02-271,684.51,6991,680.51,6832,834,4001,683
2019-02-261,6601,6941,655.51,6882,342,8001,688
2019-02-251,6531,6601,640.51,655.51,450,1001,655.50
2019-02-221,679.51,6811,6471,6501,457,9001,650
2019-02-211,6701,684.51,649.51,656.52,195,5001,656.50
2019-02-201,6221,6621,6181,6592,924,7001,659
2019-02-191,595.51,621.51,595.51,6191,505,0001,619
2019-02-181,5951,605.51,5871,5951,390,3001,595
2019-02-151,5661,5901,5601,5822,560,0001,582
2019-02-141,563.51,5801,5401,5612,749,1001,561
2019-02-131,601.51,613.51,5441,5503,281,5001,550
2019-02-121,5531,584.51,549.51,5732,277,1001,573
2019-02-081,5721,5781,5461,5532,090,3001,553
2019-02-071,581.51,5941,574.51,5821,537,0001,582
2019-02-061,6091,6171,5911,593.52,179,3001,593.50
2019-02-051,606.51,6281,6031,621.51,882,9001,621.50
2019-02-041,6071,620.51,593.51,599.51,883,0001,599.50
2019-02-011,6401,648.51,594.51,5972,461,8001,597
2019-01-311,6861,6861,6501,6541,835,9001,654
2019-01-301,6671,686.51,6601,662.51,968,1001,662.50
2019-01-291,641.51,697.51,6411,691.52,185,0001,691.50
2019-01-281,6681,6741,6531,655.51,213,1001,655.50
2019-01-251,660.51,6981,6511,674.52,390,0001,674.50
2019-01-241,669.51,697.51,654.51,6782,120,9001,678
2019-01-231,7251,725.51,7011,705.51,396,5001,705.50
2019-01-221,729.51,7361,7071,7091,805,6001,709
2019-01-211,7361,7461,7201,720.51,949,9001,720.50
2019-01-181,698.51,736.51,698.51,724.51,678,2001,724.50
2019-01-171,7031,7171,685.51,7172,771,4001,717
2019-01-161,6831,707.51,6811,693.52,718,3001,693.50
2019-01-151,768.51,777.51,694.51,6963,285,5001,696
2019-01-111,773.51,7881,765.51,782.51,556,8001,782.50
2019-01-101,7121,768.51,710.51,7571,935,5001,757
2019-01-091,7121,7561,7061,740.52,442,2001,740.50
2019-01-081,697.51,709.51,6771,6952,453,1001,695
2019-01-071,744.51,7511,6811,714.52,894,4001,714.50
2019-01-041,6501,730.51,6481,7283,497,3001,728

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