1. HOME >
  2. 株価時系列 >
  3. 9503 >
  4. 2021年

9503 関西電力(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0651,0781,0631,0741,202,2001,074
2021-12-291,0741,0801,0651,0691,355,1001,069
2021-12-281,0651,0731,0631,0691,376,5001,069
2021-12-271,0581,0691,0551,0651,461,6001,065
2021-12-241,0711,0721,0611,0631,363,8001,063
2021-12-231,0681,0721,0641,069968,0001,069
2021-12-221,0641,0691,0591,0621,035,7001,062
2021-12-211,0701,0741,0631,0651,590,5001,065
2021-12-201,0701,0741,0611,0641,385,8001,064
2021-12-171,0821,0881,0761,0832,592,7001,083
2021-12-161,0681,0761,0661,0761,476,1001,076
2021-12-151,0621,0691,0611,064875,1001,064
2021-12-141,0601,0691,0581,0661,356,2001,066
2021-12-131,0651,0701,0541,0551,580,2001,055
2021-12-101,0701,0761,0651,0651,703,6001,065
2021-12-091,0591,0701,0581,0651,372,8001,065
2021-12-081,0671,0711,0591,0601,839,1001,060
2021-12-071,0651,0731,0581,0712,199,6001,071
2021-12-061,0561,0631,0491,0531,443,1001,053
2021-12-031,0451,0531,0331,0502,054,0001,050
2021-12-021,0221,0501,0221,0422,875,1001,042
2021-12-011,0271,0461,0271,0371,992,7001,037
2021-11-301,0321,0521,0261,0277,411,0001,027
2021-11-291,0271,0301,0191,0232,655,8001,023
2021-11-261,0411,0501,0331,0362,439,0001,036
2021-11-251,0371,0551,0331,0521,949,8001,052
2021-11-241,0321,0491,0321,0392,141,3001,039
2021-11-221,0271,0321,0171,0232,750,3001,023
2021-11-191,0291,0321,0221,0283,417,5001,028
2021-11-181,0401,0461,0241,0292,458,0001,029
2021-11-171,0451,0461,0321,0371,968,0001,037
2021-11-161,0471,0581,0471,0512,078,2001,051
2021-11-151,0481,0531,0451,0471,257,5001,047
2021-11-121,0461,0531,0391,0501,582,4001,050
2021-11-111,0531,0581,0461,0471,074,3001,047
2021-11-101,0521,0561,0431,0511,288,2001,051
2021-11-091,0491,0551,0421,0421,151,3001,042
2021-11-081,0591,0621,0451,0501,066,3001,050
2021-11-051,0521,0601,0441,0491,768,6001,049
2021-11-041,0771,0791,0521,0572,536,6001,057
2021-11-021,0681,0771,0621,0722,320,3001,072
2021-11-011,0591,0701,0531,0671,960,2001,067
2021-10-291,0321,0511,0301,0483,012,3001,048
2021-10-281,0441,0451,0131,0324,314,6001,032
2021-10-271,075.51,077.51,0571,058.52,582,5001,058.50
2021-10-261,066.51,081.51,0621,070.51,603,1001,070.50
2021-10-251,0771,0771,063.51,065.52,252,3001,065.50
2021-10-221,0731,078.51,067.51,0721,932,0001,072
2021-10-211,086.51,0931,074.51,076.52,242,3001,076.50
2021-10-201,0811,0821,0731,0792,178,2001,079
2021-10-191,0761,0831,0701,0722,043,4001,072
2021-10-181,071.51,078.51,0691,072.51,578,1001,072.50
2021-10-151,074.51,077.51,0671,073.52,173,5001,073.50
2021-10-141,0711,0771,062.51,0702,136,0001,070
2021-10-131,0891,0921,0741,0792,055,3001,079
2021-10-121,1011,1031,082.51,0842,411,1001,084
2021-10-111,1081,112.51,0921,105.52,015,4001,105.50
2021-10-081,117.51,117.51,0991,1052,263,2001,105
2021-10-071,124.51,126.51,1031,112.52,451,1001,112.50
2021-10-061,101.51,1381,101.51,135.54,837,4001,135.50
2021-10-051,094.51,1291,0931,0994,916,5001,099
2021-10-041,0731,087.51,0691,082.52,615,4001,082.50
2021-10-011,0701,0771,063.51,0692,374,3001,069
2021-09-301,104.51,1191,083.51,085.53,986,0001,085.50
2021-09-291,1061,108.51,090.51,106.54,389,9001,106.50
2021-09-281,1311,135.51,1231,124.53,733,9001,124.50
2021-09-271,136.51,1431,131.51,135.53,215,0001,135.50
2021-09-241,133.51,138.51,1181,1344,668,7001,134
2021-09-221,1431,1451,1271,127.53,944,8001,127.50
2021-09-211,1451,177.51,1441,151.55,493,7001,151.50
2021-09-171,1321,155.51,122.51,1526,624,9001,152
2021-09-161,1181,133.51,1171,1303,007,1001,130
2021-09-151,1301,1311,1151,1152,139,5001,115
2021-09-141,148.51,1491,128.51,131.53,415,7001,131.50
2021-09-131,1251,140.51,122.51,139.53,117,8001,139.50
2021-09-101,1161,1301,104.51,1294,897,3001,129
2021-09-091,0901,1291,088.51,12010,101,7001,120
2021-09-081,0551,0711,0521,0635,234,4001,063
2021-09-071,0711,074.51,0521,0536,850,4001,053
2021-09-061,0801,0821,060.51,073.56,969,4001,073.50
2021-09-031,1201,129.51,1021,103.54,289,8001,103.50
2021-09-021,1051,1191,104.51,118.51,551,5001,118.50
2021-09-011,1071,118.51,1051,107.51,269,8001,107.50
2021-08-311,110.51,1151,1021,1052,767,9001,105
2021-08-301,1161,122.51,112.51,121.51,615,9001,121.50
2021-08-271,1051,1111,103.51,108.51,106,0001,108.50
2021-08-261,0961,1121,093.51,1082,399,4001,108
2021-08-251,1031,110.51,100.51,100.52,071,6001,100.50
2021-08-241,1051,1091,1001,1031,687,7001,103
2021-08-231,1011,116.51,099.51,1071,930,0001,107
2021-08-201,094.51,1011,0901,0941,741,5001,094
2021-08-191,0951,098.51,0831,084.51,692,8001,084.50
2021-08-181,1001,1121,0911,097.51,631,2001,097.50
2021-08-171,0991,1011,0911,091891,3001,091
2021-08-161,1051,1101,094.51,1011,553,0001,101
2021-08-131,1121,1201,1031,1041,368,1001,104
2021-08-121,119.51,1281,114.51,1172,066,9001,117
2021-08-111,0951,1161,0911,1133,923,4001,113
2021-08-101,078.51,086.51,073.51,0761,634,5001,076
2021-08-061,064.51,0761,064.51,073.51,190,2001,073.50
2021-08-051,0601,071.51,058.51,065.51,272,5001,065.50
2021-08-041,067.51,0711,0611,0641,411,9001,064
2021-08-031,0681,0921,064.51,0713,844,1001,071
2021-08-021,036.51,0561,036.51,052.52,242,0001,052.50
2021-07-301,0481,049.51,0351,035.52,869,8001,035.50
2021-07-291,050.51,057.51,0471,051.52,369,6001,051.50
2021-07-281,046.51,0561,0431,0531,796,9001,053
2021-07-271,0531,054.51,041.51,0442,082,9001,044
2021-07-261,0581,0601,043.51,047.51,981,4001,047.50
2021-07-211,053.51,0611,045.51,047.51,669,0001,047.50
2021-07-201,0411,052.51,0371,0512,360,9001,051
2021-07-191,0501,055.51,045.51,0511,551,9001,051
2021-07-161,059.51,0711,0541,0542,057,6001,054
2021-07-151,0661,0731,056.51,0593,120,4001,059
2021-07-141,065.51,074.51,0611,0703,156,5001,070
2021-07-131,0621,063.51,0551,0603,230,4001,060
2021-07-121,0561,0621,0461,0472,930,5001,047
2021-07-091,0391,0551,032.51,052.53,210,0001,052.50
2021-07-081,0511,0561,0461,0502,321,2001,050
2021-07-071,0521,0541,0421,0512,944,9001,051
2021-07-061,0661,0701,058.51,0671,030,3001,067
2021-07-051,0631,0681,060.51,062.51,428,7001,062.50
2021-07-021,0551,0701,0541,062.51,757,9001,062.50
2021-07-011,066.51,066.51,055.51,0561,502,2001,056
2021-06-301,066.51,070.51,059.51,059.51,679,2001,059.50
2021-06-291,079.51,0811,0661,067.52,484,4001,067.50
2021-06-281,087.51,091.51,0801,087.51,717,3001,087.50
2021-06-251,0741,0781,0701,076.51,978,7001,076.50
2021-06-241,0591,0691,0481,0653,123,6001,065
2021-06-231,061.51,069.51,059.51,0682,405,3001,068
2021-06-221,0751,0771,0661,0741,583,4001,074
2021-06-211,0621,0621,048.51,057.52,132,4001,057.50
2021-06-181,071.51,087.51,066.51,0792,835,0001,079
2021-06-171,0871,091.51,068.51,0722,169,7001,072
2021-06-161,0981,100.51,0871,087.51,911,5001,087.50
2021-06-151,0981,100.51,088.51,0921,347,0001,092
2021-06-141,092.51,0951,0851,093.5925,8001,093.50
2021-06-111,086.51,093.51,080.51,087.52,337,5001,087.50
2021-06-101,098.51,102.51,086.51,088.52,026,5001,088.50
2021-06-091,092.51,0961,0811,084.51,546,6001,084.50
2021-06-081,060.51,0981,060.51,092.53,171,2001,092.50
2021-06-071,0551,0641,0551,0622,164,7001,062
2021-06-041,053.51,0581,0471,0551,560,6001,055
2021-06-031,0621,069.51,0531,056.51,925,6001,056.50
2021-06-021,0431,058.51,041.51,056.52,547,9001,056.50
2021-06-011,0401,0431,035.51,0431,396,8001,043
2021-05-311,043.51,0501,035.51,0381,795,1001,038
2021-05-281,034.51,047.51,0321,0402,973,1001,040
2021-05-271,0351,0411,022.51,026.55,335,7001,026.50
2021-05-261,0551,0571,0421,042.53,233,8001,042.50
2021-05-251,070.51,071.51,060.51,0622,287,5001,062
2021-05-241,067.51,0731,065.51,068.51,490,1001,068.50
2021-05-211,0621,0661,0541,0581,973,2001,058
2021-05-201,0651,071.51,0621,064.51,830,3001,064.50
2021-05-191,084.51,084.51,0721,075.52,999,4001,075.50
2021-05-181,0801,093.51,078.51,086.52,081,0001,086.50
2021-05-171,0801,0881,079.51,085.51,588,8001,085.50
2021-05-141,081.51,0881,0771,078.51,853,0001,078.50
2021-05-131,0701,0871,063.51,0712,651,1001,071
2021-05-121,0791,081.51,0571,072.53,024,2001,072.50
2021-05-111,1111,114.51,081.51,0863,297,7001,086
2021-05-101,0991,1071,0881,0981,809,4001,098
2021-05-071,1101,1101,0931,0982,106,0001,098
2021-05-061,0711,1041,064.51,101.53,573,6001,101.50
2021-04-301,090.51,1151,0741,0825,600,0001,082
2021-04-281,0911,1321,089.51,1114,498,6001,111
2021-04-271,080.51,0911,072.51,085.52,304,3001,085.50
2021-04-261,0991,099.51,081.51,0862,074,3001,086
2021-04-231,0761,094.51,0751,0921,872,8001,092
2021-04-221,0821,0901,0731,077.52,572,9001,077.50
2021-04-211,0731,080.51,061.51,0702,971,9001,070
2021-04-201,0731,0761,0651,0691,906,8001,069
2021-04-191,0791,0841,0731,0781,203,3001,078
2021-04-161,0921,094.51,078.51,079.52,325,4001,079.50
2021-04-151,083.51,1011,0821,0922,150,9001,092
2021-04-141,081.51,086.51,066.51,0783,775,0001,078
2021-04-131,1251,133.51,0941,094.54,256,8001,094.50
2021-04-121,115.51,1271,1121,1171,805,0001,117
2021-04-091,110.51,121.51,108.51,115.51,693,7001,115.50
2021-04-081,1341,1341,103.51,106.52,319,9001,106.50
2021-04-071,125.51,1361,1201,1341,795,5001,134
2021-04-061,136.51,1371,1171,1252,066,3001,125
2021-04-051,1331,1331,108.51,1282,777,6001,128
2021-04-021,159.51,1641,1231,1293,855,7001,129
2021-04-011,1931,194.51,1611,1642,363,1001,164
2021-03-311,1841,202.51,1741,1984,103,0001,198
2021-03-301,2131,222.51,1901,194.53,708,0001,194.50
2021-03-291,262.51,2651,214.51,2285,618,4001,228
2021-03-261,2591,267.51,2461,2534,124,1001,253
2021-03-251,2271,2591,218.51,2554,073,1001,255
2021-03-241,238.51,242.51,202.51,207.53,662,2001,207.50
2021-03-231,240.51,2621,2351,238.53,884,6001,238.50
2021-03-221,214.51,246.51,2101,238.54,138,5001,238.50
2021-03-191,190.51,225.51,1821,2187,777,9001,218
2021-03-181,1881,2011,184.51,199.53,194,7001,199.50
2021-03-171,2021,210.51,188.51,1933,784,6001,193
2021-03-161,2041,219.51,201.51,208.53,889,2001,208.50
2021-03-151,187.51,208.51,1851,2062,683,4001,206
2021-03-121,183.51,1871,1661,1793,415,7001,179
2021-03-111,1851,2081,1781,190.53,260,1001,190.50
2021-03-101,166.51,195.51,1611,184.53,593,8001,184.50
2021-03-091,1371,1921,135.51,190.57,505,6001,190.50
2021-03-081,1071,124.51,101.51,1202,934,0001,120
2021-03-051,0821,0971,0771,0972,874,3001,097
2021-03-041,0791,087.51,067.51,0762,921,6001,076
2021-03-031,071.51,082.51,067.51,0802,415,2001,080
2021-03-021,071.51,074.51,0591,0662,387,5001,066
2021-03-011,0621,0711,055.51,070.52,509,2001,070.50
2021-02-261,077.51,078.51,062.51,062.53,458,1001,062.50
2021-02-251,076.51,083.51,0751,0751,850,0001,075
2021-02-241,083.51,084.51,068.51,076.52,230,1001,076.50
2021-02-221,075.51,0851,072.51,072.51,384,8001,072.50
2021-02-191,091.51,0961,067.51,0682,734,6001,068
2021-02-181,084.51,098.51,080.51,094.53,087,7001,094.50
2021-02-171,0801,0851,0731,0752,275,5001,075
2021-02-161,0751,082.51,0681,071.51,975,5001,071.50
2021-02-151,086.51,0901,067.51,075.52,433,9001,075.50
2021-02-121,0871,0911,073.51,0801,939,9001,080
2021-02-101,0681,087.51,0681,0872,113,0001,087
2021-02-091,0701,0791,067.51,0732,059,8001,073
2021-02-081,0651,080.51,061.51,0702,664,0001,070
2021-02-051,0431,0671,041.51,061.52,874,1001,061.50
2021-02-041,0291,041.51,027.51,034.52,179,4001,034.50
2021-02-031,0231,031.51,0181,029.51,989,8001,029.50
2021-02-021,023.51,030.51,018.51,0212,734,8001,021
2021-02-011,035.51,0451,0231,030.52,798,7001,030.50
2021-01-291,0581,0651,0251,0254,377,3001,025
2021-01-281,0601,079.51,0551,070.53,245,7001,070.50
2021-01-271,1121,1211,0791,080.53,404,7001,080.50
2021-01-261,0901,1181,080.51,1093,513,9001,109
2021-01-251,0651,0811,056.51,079.52,689,4001,079.50
2021-01-221,038.51,055.51,0321,054.52,053,7001,054.50
2021-01-211,0471,0571,0431,0442,084,5001,044
2021-01-201,0341,0421,0241,039.52,163,9001,039.50
2021-01-191,0281,0421,021.51,0381,922,1001,038
2021-01-181,023.51,042.51,0211,029.51,430,8001,029.50
2021-01-151,027.51,030.51,019.51,024.52,472,2001,024.50
2021-01-141,0171,0281,0131,025.53,105,2001,025.50
2021-01-131,051.51,0551,0131,017.53,897,8001,017.50
2021-01-121,0161,0591,009.51,0574,035,8001,057
2021-01-081,005.51,019.59991,019.52,731,0001,019.50
2021-01-071,0101,0191,0051,010.52,822,4001,010.50
2021-01-06968.8995.9965.5994.92,710,300994.90
2021-01-05977.8984971.5974.92,053,300974.90
2021-01-04982.2983968.7982.62,038,300982.60

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