1. HOME >
  2. 株価時系列 >
  3. 9503 >
  4. 2020年

9503 関西電力(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30972979.2960.9973.72,269,300973.70
2020-12-29968.4972.6961.8971.62,408,400971.60
2020-12-28961.1967958.3963.22,431,200963.20
2020-12-25954.4960.5953.6959.52,168,900959.50
2020-12-24949.9959949952.61,981,800952.60
2020-12-23945945.4937.9943.71,751,800943.70
2020-12-22948.5949.6940.1941.32,399,200941.30
2020-12-21968.3972953.2957.32,229,900957.30
2020-12-18960.1967.2956.6967.23,725,600967.20
2020-12-17944.9954.6940.3953.62,506,500953.60
2020-12-16951954.7947.9948.92,140,600948.90
2020-12-15943.3949.3941.8943.61,986,500943.60
2020-12-14948.5960.5946946.42,760,700946.40
2020-12-11929.6942.3927.7942.32,984,900942.30
2020-12-10925939.1924.9934.33,005,400934.30
2020-12-09917926.1913.1923.83,732,600923.80
2020-12-08924.1925.6912916.65,113,200916.60
2020-12-07949949.2924.6925.39,336,700925.30
2020-12-04962.4968.5960.4964.61,945,300964.60
2020-12-03960970.4957.2962.62,597,300962.60
2020-12-02958.8961.8949.2954.74,399,200954.70
2020-12-01962.3967.6950.3955.73,387,800955.70
2020-11-30973.9977.7952.7955.37,146,300955.30
2020-11-27982.7987.4974.2979.43,192,800979.40
2020-11-26987988.9977.3979.22,444,200979.20
2020-11-251,004.51,006.5985.6987.43,985,300987.40
2020-11-241,0071,007992992.62,533,800992.60
2020-11-209921,001991995.41,641,100995.40
2020-11-19982.1996.8978.3994.82,394,900994.80
2020-11-181,001.51,005.5992.6997.11,817,900997.10
2020-11-171,0021,009994.51,0092,404,5001,009
2020-11-16999.71,006.5994.1997.82,132,100997.80
2020-11-13996.3998983.4994.62,158,200994.60
2020-11-121,016.51,019.5997.31,0012,009,9001,001
2020-11-111,0181,0291,0151,021.53,068,0001,021.50
2020-11-10992.51,0059881,0043,990,5001,004
2020-11-09983.7987.2975.6978.72,001,400978.70
2020-11-06962.8982.6962.8978.82,090,900978.80
2020-11-05964.8967.6954.2966.42,030,700966.40
2020-11-04977978960.3965.52,359,400965.50
2020-11-02958.4973.6953.2963.93,848,800963.90
2020-10-30966.8968.3945950.94,934,300950.90
2020-10-29978.1982.7972.3979.72,604,700979.70
2020-10-28991.1991.5982.1989.82,025,600989.80
2020-10-271,0001,000991.7993.62,448,100993.60
2020-10-26999.11,005998.61,0031,545,2001,003
2020-10-231,009.51,011.5998.21,0021,988,1001,002
2020-10-221,0161,019.51,0021,002.51,822,9001,002.50
2020-10-211,0071,0191,0011,018.52,097,3001,018.50
2020-10-201,0151,0171,000.51,000.51,375,0001,000.50
2020-10-191,005.51,0211,0051,0161,713,4001,016
2020-10-161,0031,0099989981,964,700998
2020-10-151,0051,007.51,0001,0011,404,6001,001
2020-10-141,011.51,012.51,003.51,0081,681,1001,008
2020-10-131,0201,0231,010.51,012.51,163,8001,012.50
2020-10-121,017.51,0201,010.51,0162,070,4001,016
2020-10-091,0241,0241,0111,0221,986,8001,022
2020-10-081,029.51,032.51,020.51,0222,007,9001,022
2020-10-071,024.51,0331,0161,030.52,156,5001,030.50
2020-10-061,0251,029.51,0191,0261,675,8001,026
2020-10-051,0141,037.51,010.51,025.52,815,3001,025.50
2020-10-021,0181,019.5994.31,0014,345,1001,001
2020-09-301,0351,040.51,0201,0202,624,1001,020
2020-09-291,0351,0401,019.51,035.52,482,6001,035.50
2020-09-281,055.51,0681,0431,0683,846,8001,068
2020-09-251,0561,0571,045.51,046.53,706,6001,046.50
2020-09-241,0501,0581,0371,047.53,590,2001,047.50
2020-09-231,049.51,059.51,0441,0572,736,2001,057
2020-09-181,0551,061.51,0491,0573,618,6001,057
2020-09-171,0651,0711,0511,0541,906,7001,054
2020-09-161,0651,0661,0521,060.52,152,6001,060.50
2020-09-151,076.51,0771,061.51,071.52,142,9001,071.50
2020-09-141,0711,0901,0711,080.52,124,6001,080.50
2020-09-111,0421,063.51,0371,0633,056,3001,063
2020-09-101,036.51,0431,032.51,0412,446,9001,041
2020-09-091,027.51,0391,0261,035.53,036,7001,035.50
2020-09-081,033.51,042.51,0271,0412,868,6001,041
2020-09-071,0551,058.51,0431,047.51,845,4001,047.50
2020-09-041,0551,0641,049.51,0571,713,2001,057
2020-09-031,0721,073.51,0581,0621,411,3001,062
2020-09-021,052.51,0551,0431,0551,336,8001,055
2020-09-011,0401,056.51,037.51,0551,642,8001,055
2020-08-311,0401,0621,038.51,0443,124,8001,044
2020-08-281,0361,048.51,0271,0332,660,7001,033
2020-08-271,0331,034.51,0281,0331,478,0001,033
2020-08-261,0331,036.51,027.51,035.51,484,6001,035.50
2020-08-251,0401,0441,0341,0411,798,7001,041
2020-08-241,0301,0371,028.51,029776,3001,029
2020-08-211,0341,041.51,026.51,0291,154,2001,029
2020-08-201,025.51,034.51,0241,0251,163,7001,025
2020-08-191,027.51,0361,022.51,0351,409,1001,035
2020-08-181,0291,034.51,021.51,0332,095,3001,033
2020-08-171,0441,050.51,0401,041.51,224,7001,041.50
2020-08-141,054.51,054.51,044.51,0471,846,3001,047
2020-08-131,0601,0621,0421,0572,554,1001,057
2020-08-121,047.51,0631,043.51,059.53,007,6001,059.50
2020-08-111,021.51,046.51,0201,046.53,078,8001,046.50
2020-08-071,011.51,0181,005.51,0161,544,2001,016
2020-08-061,008.51,0151,001.51,005.51,359,8001,005.50
2020-08-051,0011,013.5994.51,012.52,069,4001,012.50
2020-08-04999.41,009.5978.41,0093,107,0001,009
2020-08-031,0031,0139901,0073,237,8001,007
2020-07-311,0151,0251,001.51,001.52,680,1001,001.50
2020-07-301,032.51,0351,018.51,020.52,556,8001,020.50
2020-07-291,0501,0501,031.51,031.51,966,7001,031.50
2020-07-281,0561,0601,0431,045.52,060,3001,045.50
2020-07-271,049.51,0661,0421,063.52,362,9001,063.50
2020-07-221,054.51,062.51,0481,0482,009,4001,048
2020-07-211,069.51,073.51,0521,0533,473,1001,053
2020-07-201,082.51,0941,0771,0851,798,7001,085
2020-07-171,084.51,096.51,0831,086.51,691,0001,086.50
2020-07-161,1201,125.51,078.51,0833,578,3001,083
2020-07-151,0901,1191,0661,107.55,519,0001,107.50
2020-07-141,0761,080.51,0591,061.53,076,2001,061.50
2020-07-131,075.51,087.51,073.51,0832,490,5001,083
2020-07-101,0651,068.51,058.51,0602,384,7001,060
2020-07-091,0631,0801,058.51,0752,785,4001,075
2020-07-081,065.51,0771,060.51,060.52,217,7001,060.50
2020-07-071,063.51,0651,054.51,0622,693,7001,062
2020-07-061,059.51,0731,054.51,0701,476,9001,070
2020-07-031,069.51,069.51,048.51,055.52,133,2001,055.50
2020-07-021,059.51,0701,055.51,0622,338,6001,062
2020-07-011,0751,079.51,051.51,0553,677,1001,055
2020-06-301,047.51,0621,039.51,0452,556,3001,045
2020-06-291,0461,047.51,0281,0392,074,8001,039
2020-06-261,018.51,0381,018.51,037.52,561,7001,037.50
2020-06-251,0191,0231,0101,015.53,370,5001,015.50
2020-06-241,0241,033.51,0191,0243,122,2001,024
2020-06-231,045.51,0531,0331,0472,145,1001,047
2020-06-221,0581,0641,0411,041.51,876,8001,041.50
2020-06-191,0611,0661,0481,0553,859,4001,055
2020-06-181,0601,0611,0431,053.53,386,1001,053.50
2020-06-171,0821,0911,0701,072.52,691,7001,072.50
2020-06-161,060.51,084.51,060.51,0822,607,2001,082
2020-06-151,0961,104.51,0701,0702,359,8001,070
2020-06-121,1001,1041,0861,1003,009,9001,100
2020-06-111,1211,1361,1141,121.53,167,2001,121.50
2020-06-101,1091,1321,1071,126.53,109,3001,126.50
2020-06-091,124.51,142.51,121.51,135.54,050,7001,135.50
2020-06-081,0981,1111,0931,1112,989,6001,111
2020-06-051,072.51,0851,072.51,084.52,009,3001,084.50
2020-06-041,0951,096.51,073.51,0821,752,9001,082
2020-06-031,0981,102.51,0771,084.52,634,1001,084.50
2020-06-021,0851,091.51,0741,087.53,047,2001,087.50
2020-06-011,0871,106.51,085.51,101.52,269,7001,101.50
2020-05-291,1001,109.51,0721,073.56,617,5001,073.50
2020-05-281,1201,1281,1071,1162,622,2001,116
2020-05-271,0991,115.51,093.51,1122,555,5001,112
2020-05-261,0701,085.51,067.51,084.52,138,4001,084.50
2020-05-251,0521,066.51,051.51,065.52,222,7001,065.50
2020-05-221,0381,049.51,033.51,0372,556,0001,037
2020-05-211,030.51,0341,0241,028.52,253,5001,028.50
2020-05-201,0251,032.51,020.51,024.52,551,7001,024.50
2020-05-191,0281,033.51,015.51,023.53,700,2001,023.50
2020-05-181,003.51,021.51,002.51,0133,044,8001,013
2020-05-151,012.51,017.51,003.51,003.52,441,6001,003.50
2020-05-141,0281,0281,000.51,000.53,607,1001,000.50
2020-05-131,0321,045.51,017.51,0314,470,7001,031
2020-05-121,0561,067.51,055.51,0611,991,2001,061
2020-05-111,0551,0661,042.51,0522,343,5001,052
2020-05-081,0461,0661,0411,053.52,942,5001,053.50
2020-05-071,0451,049.51,0251,0293,342,1001,029
2020-05-011,0841,089.51,056.51,069.53,692,7001,069.50
2020-04-301,1401,1461,104.51,1055,048,6001,105
2020-04-281,1421,1481,1321,1352,135,2001,135
2020-04-271,143.51,151.51,135.51,1461,558,4001,146
2020-04-241,154.51,1561,1361,141.51,800,0001,141.50
2020-04-231,1451,157.51,1381,157.51,560,2001,157.50
2020-04-221,1411,146.51,1331,1381,785,2001,138
2020-04-211,151.51,159.51,1431,145.51,890,0001,145.50
2020-04-201,178.51,1821,166.51,170.51,354,6001,170.50
2020-04-171,1931,1981,173.51,180.51,555,8001,180.50
2020-04-161,162.51,1781,156.51,174.51,798,8001,174.50
2020-04-151,1641,1711,1531,169.52,824,6001,169.50
2020-04-141,165.51,1831,161.51,1781,782,0001,178
2020-04-131,1571,161.51,149.51,154.51,020,6001,154.50
2020-04-101,1431,1711,131.51,163.51,613,2001,163.50
2020-04-091,1351,144.51,121.51,138.51,368,3001,138.50
2020-04-081,137.51,1451,128.51,1302,350,4001,130
2020-04-071,1201,1401,1021,1292,891,3001,129
2020-04-061,0921,128.51,0841,119.52,497,5001,119.50
2020-04-031,1121,1371,0871,1022,041,2001,102
2020-04-021,1331,1391,104.51,107.52,689,4001,107.50
2020-04-011,1781,1901,131.51,145.53,682,4001,145.50
2020-03-311,211.51,224.51,1891,203.54,500,1001,203.50
2020-03-301,1691,223.51,1311,2225,103,6001,222
2020-03-271,1301,173.51,1301,173.54,566,8001,173.50
2020-03-261,1001,118.51,090.51,1124,038,0001,112
2020-03-251,090.51,1221,067.51,120.54,387,2001,120.50
2020-03-241,0431,0771,036.51,060.54,839,1001,060.50
2020-03-23992.41,033.59861,024.55,267,8001,024.50
2020-03-199941,009.5973992.46,986,900992.40
2020-03-181,015.51,035969.9971.89,302,200971.80
2020-03-17947.71,019943.51,009.58,099,9001,009.50
2020-03-169611,0139509757,370,000975
2020-03-13994.91,012.5942.4949.78,963,700949.70
2020-03-121,085.51,094.51,0481,0755,404,4001,075
2020-03-111,0951,1241,0861,1094,414,8001,109
2020-03-101,0851,1141,047.51,1025,257,0001,102
2020-03-091,124.51,1351,095.51,101.55,087,6001,101.50
2020-03-061,1671,180.51,151.51,154.53,636,7001,154.50
2020-03-051,1881,198.51,178.51,1873,976,9001,187
2020-03-041,154.51,167.51,1381,161.52,710,1001,161.50
2020-03-031,179.51,1841,156.51,156.53,797,1001,156.50
2020-03-021,147.51,1711,1181,159.55,022,2001,159.50
2020-02-281,1971,1971,161.51,164.55,291,0001,164.50
2020-02-271,2401,2421,220.51,223.52,995,3001,223.50
2020-02-261,240.51,2601,2371,2512,661,5001,251
2020-02-251,268.51,268.51,2391,2393,908,9001,239
2020-02-211,2671,2771,2651,2762,312,3001,276
2020-02-201,261.51,275.51,261.51,2681,804,0001,268
2020-02-191,259.51,270.51,255.51,262.52,056,8001,262.50
2020-02-181,2621,267.51,252.51,253.52,140,7001,253.50
2020-02-171,260.51,267.51,2531,261.51,661,1001,261.50
2020-02-141,2691,275.51,262.51,264.52,307,0001,264.50
2020-02-131,2701,271.51,256.51,2612,299,1001,261
2020-02-121,2931,2931,2781,2782,489,2001,278
2020-02-101,3001,3031,2851,2991,947,5001,299
2020-02-071,309.51,3111,296.51,306.52,646,9001,306.50
2020-02-061,2951,312.51,294.51,3054,195,2001,305
2020-02-051,2831,291.51,274.51,2893,115,7001,289
2020-02-041,2571,2891,253.51,287.53,790,6001,287.50
2020-02-031,2211,264.51,2191,255.54,465,0001,255.50
2020-01-311,2371,239.51,226.51,2282,985,9001,228
2020-01-301,2261,2351,2181,2304,035,7001,230
2020-01-291,212.51,215.51,2061,2152,664,1001,215
2020-01-281,2101,217.51,205.51,2092,257,1001,209
2020-01-271,211.51,2161,200.51,214.52,229,6001,214.50
2020-01-241,223.51,2281,217.51,218.51,653,9001,218.50
2020-01-231,2111,223.51,2101,2222,359,3001,222
2020-01-221,2321,233.51,2201,2232,583,9001,223
2020-01-211,2371,2441,231.51,235.52,268,6001,235.50
2020-01-201,2121,2371,211.51,233.52,996,0001,233.50
2020-01-171,2201,224.51,2041,2076,755,4001,207
2020-01-161,2451,2511,235.51,242.51,847,9001,242.50
2020-01-151,234.51,243.51,2311,2381,912,4001,238
2020-01-141,2261,232.51,2161,229.52,760,1001,229.50
2020-01-101,2491,2501,233.51,2342,026,9001,234
2020-01-091,241.51,2521,2411,2471,876,7001,247
2020-01-081,2431,2491,230.51,2442,525,5001,244
2020-01-071,245.51,265.51,2451,257.51,616,7001,257.50
2020-01-061,250.51,2561,2391,244.52,329,2001,244.50

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