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
2021-12-30	1,065	1,078	1,063	1,074	1,202,200	1,074
2021-12-29	1,074	1,080	1,065	1,069	1,355,100	1,069
2021-12-28	1,065	1,073	1,063	1,069	1,376,500	1,069
2021-12-27	1,058	1,069	1,055	1,065	1,461,600	1,065
2021-12-24	1,071	1,072	1,061	1,063	1,363,800	1,063
2021-12-23	1,068	1,072	1,064	1,069	968,000	1,069
2021-12-22	1,064	1,069	1,059	1,062	1,035,700	1,062
2021-12-21	1,070	1,074	1,063	1,065	1,590,500	1,065
2021-12-20	1,070	1,074	1,061	1,064	1,385,800	1,064
2021-12-17	1,082	1,088	1,076	1,083	2,592,700	1,083
2021-12-16	1,068	1,076	1,066	1,076	1,476,100	1,076
2021-12-15	1,062	1,069	1,061	1,064	875,100	1,064
2021-12-14	1,060	1,069	1,058	1,066	1,356,200	1,066
2021-12-13	1,065	1,070	1,054	1,055	1,580,200	1,055
2021-12-10	1,070	1,076	1,065	1,065	1,703,600	1,065
2021-12-09	1,059	1,070	1,058	1,065	1,372,800	1,065
2021-12-08	1,067	1,071	1,059	1,060	1,839,100	1,060
2021-12-07	1,065	1,073	1,058	1,071	2,199,600	1,071
2021-12-06	1,056	1,063	1,049	1,053	1,443,100	1,053
2021-12-03	1,045	1,053	1,033	1,050	2,054,000	1,050
2021-12-02	1,022	1,050	1,022	1,042	2,875,100	1,042
2021-12-01	1,027	1,046	1,027	1,037	1,992,700	1,037
2021-11-30	1,032	1,052	1,026	1,027	7,411,000	1,027
2021-11-29	1,027	1,030	1,019	1,023	2,655,800	1,023
2021-11-26	1,041	1,050	1,033	1,036	2,439,000	1,036
2021-11-25	1,037	1,055	1,033	1,052	1,949,800	1,052
2021-11-24	1,032	1,049	1,032	1,039	2,141,300	1,039
2021-11-22	1,027	1,032	1,017	1,023	2,750,300	1,023
2021-11-19	1,029	1,032	1,022	1,028	3,417,500	1,028
2021-11-18	1,040	1,046	1,024	1,029	2,458,000	1,029
2021-11-17	1,045	1,046	1,032	1,037	1,968,000	1,037
2021-11-16	1,047	1,058	1,047	1,051	2,078,200	1,051
2021-11-15	1,048	1,053	1,045	1,047	1,257,500	1,047
2021-11-12	1,046	1,053	1,039	1,050	1,582,400	1,050
2021-11-11	1,053	1,058	1,046	1,047	1,074,300	1,047
2021-11-10	1,052	1,056	1,043	1,051	1,288,200	1,051
2021-11-09	1,049	1,055	1,042	1,042	1,151,300	1,042
2021-11-08	1,059	1,062	1,045	1,050	1,066,300	1,050
2021-11-05	1,052	1,060	1,044	1,049	1,768,600	1,049
2021-11-04	1,077	1,079	1,052	1,057	2,536,600	1,057
2021-11-02	1,068	1,077	1,062	1,072	2,320,300	1,072
2021-11-01	1,059	1,070	1,053	1,067	1,960,200	1,067
2021-10-29	1,032	1,051	1,030	1,048	3,012,300	1,048
2021-10-28	1,044	1,045	1,013	1,032	4,314,600	1,032
2021-10-27	1,075.5	1,077.5	1,057	1,058.5	2,582,500	1,058.50
2021-10-26	1,066.5	1,081.5	1,062	1,070.5	1,603,100	1,070.50
2021-10-25	1,077	1,077	1,063.5	1,065.5	2,252,300	1,065.50
2021-10-22	1,073	1,078.5	1,067.5	1,072	1,932,000	1,072
2021-10-21	1,086.5	1,093	1,074.5	1,076.5	2,242,300	1,076.50
2021-10-20	1,081	1,082	1,073	1,079	2,178,200	1,079
2021-10-19	1,076	1,083	1,070	1,072	2,043,400	1,072
2021-10-18	1,071.5	1,078.5	1,069	1,072.5	1,578,100	1,072.50
2021-10-15	1,074.5	1,077.5	1,067	1,073.5	2,173,500	1,073.50
2021-10-14	1,071	1,077	1,062.5	1,070	2,136,000	1,070
2021-10-13	1,089	1,092	1,074	1,079	2,055,300	1,079
2021-10-12	1,101	1,103	1,082.5	1,084	2,411,100	1,084
2021-10-11	1,108	1,112.5	1,092	1,105.5	2,015,400	1,105.50
2021-10-08	1,117.5	1,117.5	1,099	1,105	2,263,200	1,105
2021-10-07	1,124.5	1,126.5	1,103	1,112.5	2,451,100	1,112.50
2021-10-06	1,101.5	1,138	1,101.5	1,135.5	4,837,400	1,135.50
2021-10-05	1,094.5	1,129	1,093	1,099	4,916,500	1,099
2021-10-04	1,073	1,087.5	1,069	1,082.5	2,615,400	1,082.50
2021-10-01	1,070	1,077	1,063.5	1,069	2,374,300	1,069
2021-09-30	1,104.5	1,119	1,083.5	1,085.5	3,986,000	1,085.50
2021-09-29	1,106	1,108.5	1,090.5	1,106.5	4,389,900	1,106.50
2021-09-28	1,131	1,135.5	1,123	1,124.5	3,733,900	1,124.50
2021-09-27	1,136.5	1,143	1,131.5	1,135.5	3,215,000	1,135.50
2021-09-24	1,133.5	1,138.5	1,118	1,134	4,668,700	1,134
2021-09-22	1,143	1,145	1,127	1,127.5	3,944,800	1,127.50
2021-09-21	1,145	1,177.5	1,144	1,151.5	5,493,700	1,151.50
2021-09-17	1,132	1,155.5	1,122.5	1,152	6,624,900	1,152
2021-09-16	1,118	1,133.5	1,117	1,130	3,007,100	1,130
2021-09-15	1,130	1,131	1,115	1,115	2,139,500	1,115
2021-09-14	1,148.5	1,149	1,128.5	1,131.5	3,415,700	1,131.50
2021-09-13	1,125	1,140.5	1,122.5	1,139.5	3,117,800	1,139.50
2021-09-10	1,116	1,130	1,104.5	1,129	4,897,300	1,129
2021-09-09	1,090	1,129	1,088.5	1,120	10,101,700	1,120
2021-09-08	1,055	1,071	1,052	1,063	5,234,400	1,063
2021-09-07	1,071	1,074.5	1,052	1,053	6,850,400	1,053
2021-09-06	1,080	1,082	1,060.5	1,073.5	6,969,400	1,073.50
2021-09-03	1,120	1,129.5	1,102	1,103.5	4,289,800	1,103.50
2021-09-02	1,105	1,119	1,104.5	1,118.5	1,551,500	1,118.50
2021-09-01	1,107	1,118.5	1,105	1,107.5	1,269,800	1,107.50
2021-08-31	1,110.5	1,115	1,102	1,105	2,767,900	1,105
2021-08-30	1,116	1,122.5	1,112.5	1,121.5	1,615,900	1,121.50
2021-08-27	1,105	1,111	1,103.5	1,108.5	1,106,000	1,108.50
2021-08-26	1,096	1,112	1,093.5	1,108	2,399,400	1,108
2021-08-25	1,103	1,110.5	1,100.5	1,100.5	2,071,600	1,100.50
2021-08-24	1,105	1,109	1,100	1,103	1,687,700	1,103
2021-08-23	1,101	1,116.5	1,099.5	1,107	1,930,000	1,107
2021-08-20	1,094.5	1,101	1,090	1,094	1,741,500	1,094
2021-08-19	1,095	1,098.5	1,083	1,084.5	1,692,800	1,084.50
2021-08-18	1,100	1,112	1,091	1,097.5	1,631,200	1,097.50
2021-08-17	1,099	1,101	1,091	1,091	891,300	1,091
2021-08-16	1,105	1,110	1,094.5	1,101	1,553,000	1,101
2021-08-13	1,112	1,120	1,103	1,104	1,368,100	1,104
2021-08-12	1,119.5	1,128	1,114.5	1,117	2,066,900	1,117
2021-08-11	1,095	1,116	1,091	1,113	3,923,400	1,113
2021-08-10	1,078.5	1,086.5	1,073.5	1,076	1,634,500	1,076
2021-08-06	1,064.5	1,076	1,064.5	1,073.5	1,190,200	1,073.50
2021-08-05	1,060	1,071.5	1,058.5	1,065.5	1,272,500	1,065.50
2021-08-04	1,067.5	1,071	1,061	1,064	1,411,900	1,064
2021-08-03	1,068	1,092	1,064.5	1,071	3,844,100	1,071
2021-08-02	1,036.5	1,056	1,036.5	1,052.5	2,242,000	1,052.50
2021-07-30	1,048	1,049.5	1,035	1,035.5	2,869,800	1,035.50
2021-07-29	1,050.5	1,057.5	1,047	1,051.5	2,369,600	1,051.50
2021-07-28	1,046.5	1,056	1,043	1,053	1,796,900	1,053
2021-07-27	1,053	1,054.5	1,041.5	1,044	2,082,900	1,044
2021-07-26	1,058	1,060	1,043.5	1,047.5	1,981,400	1,047.50
2021-07-21	1,053.5	1,061	1,045.5	1,047.5	1,669,000	1,047.50
2021-07-20	1,041	1,052.5	1,037	1,051	2,360,900	1,051
2021-07-19	1,050	1,055.5	1,045.5	1,051	1,551,900	1,051
2021-07-16	1,059.5	1,071	1,054	1,054	2,057,600	1,054
2021-07-15	1,066	1,073	1,056.5	1,059	3,120,400	1,059
2021-07-14	1,065.5	1,074.5	1,061	1,070	3,156,500	1,070
2021-07-13	1,062	1,063.5	1,055	1,060	3,230,400	1,060
2021-07-12	1,056	1,062	1,046	1,047	2,930,500	1,047
2021-07-09	1,039	1,055	1,032.5	1,052.5	3,210,000	1,052.50
2021-07-08	1,051	1,056	1,046	1,050	2,321,200	1,050
2021-07-07	1,052	1,054	1,042	1,051	2,944,900	1,051
2021-07-06	1,066	1,070	1,058.5	1,067	1,030,300	1,067
2021-07-05	1,063	1,068	1,060.5	1,062.5	1,428,700	1,062.50
2021-07-02	1,055	1,070	1,054	1,062.5	1,757,900	1,062.50
2021-07-01	1,066.5	1,066.5	1,055.5	1,056	1,502,200	1,056
2021-06-30	1,066.5	1,070.5	1,059.5	1,059.5	1,679,200	1,059.50
2021-06-29	1,079.5	1,081	1,066	1,067.5	2,484,400	1,067.50
2021-06-28	1,087.5	1,091.5	1,080	1,087.5	1,717,300	1,087.50
2021-06-25	1,074	1,078	1,070	1,076.5	1,978,700	1,076.50
2021-06-24	1,059	1,069	1,048	1,065	3,123,600	1,065
2021-06-23	1,061.5	1,069.5	1,059.5	1,068	2,405,300	1,068
2021-06-22	1,075	1,077	1,066	1,074	1,583,400	1,074
2021-06-21	1,062	1,062	1,048.5	1,057.5	2,132,400	1,057.50
2021-06-18	1,071.5	1,087.5	1,066.5	1,079	2,835,000	1,079
2021-06-17	1,087	1,091.5	1,068.5	1,072	2,169,700	1,072
2021-06-16	1,098	1,100.5	1,087	1,087.5	1,911,500	1,087.50
2021-06-15	1,098	1,100.5	1,088.5	1,092	1,347,000	1,092
2021-06-14	1,092.5	1,095	1,085	1,093.5	925,800	1,093.50
2021-06-11	1,086.5	1,093.5	1,080.5	1,087.5	2,337,500	1,087.50
2021-06-10	1,098.5	1,102.5	1,086.5	1,088.5	2,026,500	1,088.50
2021-06-09	1,092.5	1,096	1,081	1,084.5	1,546,600	1,084.50
2021-06-08	1,060.5	1,098	1,060.5	1,092.5	3,171,200	1,092.50
2021-06-07	1,055	1,064	1,055	1,062	2,164,700	1,062
2021-06-04	1,053.5	1,058	1,047	1,055	1,560,600	1,055
2021-06-03	1,062	1,069.5	1,053	1,056.5	1,925,600	1,056.50
2021-06-02	1,043	1,058.5	1,041.5	1,056.5	2,547,900	1,056.50
2021-06-01	1,040	1,043	1,035.5	1,043	1,396,800	1,043
2021-05-31	1,043.5	1,050	1,035.5	1,038	1,795,100	1,038
2021-05-28	1,034.5	1,047.5	1,032	1,040	2,973,100	1,040
2021-05-27	1,035	1,041	1,022.5	1,026.5	5,335,700	1,026.50
2021-05-26	1,055	1,057	1,042	1,042.5	3,233,800	1,042.50
2021-05-25	1,070.5	1,071.5	1,060.5	1,062	2,287,500	1,062
2021-05-24	1,067.5	1,073	1,065.5	1,068.5	1,490,100	1,068.50
2021-05-21	1,062	1,066	1,054	1,058	1,973,200	1,058
2021-05-20	1,065	1,071.5	1,062	1,064.5	1,830,300	1,064.50
2021-05-19	1,084.5	1,084.5	1,072	1,075.5	2,999,400	1,075.50
2021-05-18	1,080	1,093.5	1,078.5	1,086.5	2,081,000	1,086.50
2021-05-17	1,080	1,088	1,079.5	1,085.5	1,588,800	1,085.50
2021-05-14	1,081.5	1,088	1,077	1,078.5	1,853,000	1,078.50
2021-05-13	1,070	1,087	1,063.5	1,071	2,651,100	1,071
2021-05-12	1,079	1,081.5	1,057	1,072.5	3,024,200	1,072.50
2021-05-11	1,111	1,114.5	1,081.5	1,086	3,297,700	1,086
2021-05-10	1,099	1,107	1,088	1,098	1,809,400	1,098
2021-05-07	1,110	1,110	1,093	1,098	2,106,000	1,098
2021-05-06	1,071	1,104	1,064.5	1,101.5	3,573,600	1,101.50
2021-04-30	1,090.5	1,115	1,074	1,082	5,600,000	1,082
2021-04-28	1,091	1,132	1,089.5	1,111	4,498,600	1,111
2021-04-27	1,080.5	1,091	1,072.5	1,085.5	2,304,300	1,085.50
2021-04-26	1,099	1,099.5	1,081.5	1,086	2,074,300	1,086
2021-04-23	1,076	1,094.5	1,075	1,092	1,872,800	1,092
2021-04-22	1,082	1,090	1,073	1,077.5	2,572,900	1,077.50
2021-04-21	1,073	1,080.5	1,061.5	1,070	2,971,900	1,070
2021-04-20	1,073	1,076	1,065	1,069	1,906,800	1,069
2021-04-19	1,079	1,084	1,073	1,078	1,203,300	1,078
2021-04-16	1,092	1,094.5	1,078.5	1,079.5	2,325,400	1,079.50
2021-04-15	1,083.5	1,101	1,082	1,092	2,150,900	1,092
2021-04-14	1,081.5	1,086.5	1,066.5	1,078	3,775,000	1,078
2021-04-13	1,125	1,133.5	1,094	1,094.5	4,256,800	1,094.50
2021-04-12	1,115.5	1,127	1,112	1,117	1,805,000	1,117
2021-04-09	1,110.5	1,121.5	1,108.5	1,115.5	1,693,700	1,115.50
2021-04-08	1,134	1,134	1,103.5	1,106.5	2,319,900	1,106.50
2021-04-07	1,125.5	1,136	1,120	1,134	1,795,500	1,134
2021-04-06	1,136.5	1,137	1,117	1,125	2,066,300	1,125
2021-04-05	1,133	1,133	1,108.5	1,128	2,777,600	1,128
2021-04-02	1,159.5	1,164	1,123	1,129	3,855,700	1,129
2021-04-01	1,193	1,194.5	1,161	1,164	2,363,100	1,164
2021-03-31	1,184	1,202.5	1,174	1,198	4,103,000	1,198
2021-03-30	1,213	1,222.5	1,190	1,194.5	3,708,000	1,194.50
2021-03-29	1,262.5	1,265	1,214.5	1,228	5,618,400	1,228
2021-03-26	1,259	1,267.5	1,246	1,253	4,124,100	1,253
2021-03-25	1,227	1,259	1,218.5	1,255	4,073,100	1,255
2021-03-24	1,238.5	1,242.5	1,202.5	1,207.5	3,662,200	1,207.50
2021-03-23	1,240.5	1,262	1,235	1,238.5	3,884,600	1,238.50
2021-03-22	1,214.5	1,246.5	1,210	1,238.5	4,138,500	1,238.50
2021-03-19	1,190.5	1,225.5	1,182	1,218	7,777,900	1,218
2021-03-18	1,188	1,201	1,184.5	1,199.5	3,194,700	1,199.50
2021-03-17	1,202	1,210.5	1,188.5	1,193	3,784,600	1,193
2021-03-16	1,204	1,219.5	1,201.5	1,208.5	3,889,200	1,208.50
2021-03-15	1,187.5	1,208.5	1,185	1,206	2,683,400	1,206
2021-03-12	1,183.5	1,187	1,166	1,179	3,415,700	1,179
2021-03-11	1,185	1,208	1,178	1,190.5	3,260,100	1,190.50
2021-03-10	1,166.5	1,195.5	1,161	1,184.5	3,593,800	1,184.50
2021-03-09	1,137	1,192	1,135.5	1,190.5	7,505,600	1,190.50
2021-03-08	1,107	1,124.5	1,101.5	1,120	2,934,000	1,120
2021-03-05	1,082	1,097	1,077	1,097	2,874,300	1,097
2021-03-04	1,079	1,087.5	1,067.5	1,076	2,921,600	1,076
2021-03-03	1,071.5	1,082.5	1,067.5	1,080	2,415,200	1,080
2021-03-02	1,071.5	1,074.5	1,059	1,066	2,387,500	1,066
2021-03-01	1,062	1,071	1,055.5	1,070.5	2,509,200	1,070.50
2021-02-26	1,077.5	1,078.5	1,062.5	1,062.5	3,458,100	1,062.50
2021-02-25	1,076.5	1,083.5	1,075	1,075	1,850,000	1,075
2021-02-24	1,083.5	1,084.5	1,068.5	1,076.5	2,230,100	1,076.50
2021-02-22	1,075.5	1,085	1,072.5	1,072.5	1,384,800	1,072.50
2021-02-19	1,091.5	1,096	1,067.5	1,068	2,734,600	1,068
2021-02-18	1,084.5	1,098.5	1,080.5	1,094.5	3,087,700	1,094.50
2021-02-17	1,080	1,085	1,073	1,075	2,275,500	1,075
2021-02-16	1,075	1,082.5	1,068	1,071.5	1,975,500	1,071.50
2021-02-15	1,086.5	1,090	1,067.5	1,075.5	2,433,900	1,075.50
2021-02-12	1,087	1,091	1,073.5	1,080	1,939,900	1,080
2021-02-10	1,068	1,087.5	1,068	1,087	2,113,000	1,087
2021-02-09	1,070	1,079	1,067.5	1,073	2,059,800	1,073
2021-02-08	1,065	1,080.5	1,061.5	1,070	2,664,000	1,070
2021-02-05	1,043	1,067	1,041.5	1,061.5	2,874,100	1,061.50
2021-02-04	1,029	1,041.5	1,027.5	1,034.5	2,179,400	1,034.50
2021-02-03	1,023	1,031.5	1,018	1,029.5	1,989,800	1,029.50
2021-02-02	1,023.5	1,030.5	1,018.5	1,021	2,734,800	1,021
2021-02-01	1,035.5	1,045	1,023	1,030.5	2,798,700	1,030.50
2021-01-29	1,058	1,065	1,025	1,025	4,377,300	1,025
2021-01-28	1,060	1,079.5	1,055	1,070.5	3,245,700	1,070.50
2021-01-27	1,112	1,121	1,079	1,080.5	3,404,700	1,080.50
2021-01-26	1,090	1,118	1,080.5	1,109	3,513,900	1,109
2021-01-25	1,065	1,081	1,056.5	1,079.5	2,689,400	1,079.50
2021-01-22	1,038.5	1,055.5	1,032	1,054.5	2,053,700	1,054.50
2021-01-21	1,047	1,057	1,043	1,044	2,084,500	1,044
2021-01-20	1,034	1,042	1,024	1,039.5	2,163,900	1,039.50
2021-01-19	1,028	1,042	1,021.5	1,038	1,922,100	1,038
2021-01-18	1,023.5	1,042.5	1,021	1,029.5	1,430,800	1,029.50
2021-01-15	1,027.5	1,030.5	1,019.5	1,024.5	2,472,200	1,024.50
2021-01-14	1,017	1,028	1,013	1,025.5	3,105,200	1,025.50
2021-01-13	1,051.5	1,055	1,013	1,017.5	3,897,800	1,017.50
2021-01-12	1,016	1,059	1,009.5	1,057	4,035,800	1,057
2021-01-08	1,005.5	1,019.5	999	1,019.5	2,731,000	1,019.50
2021-01-07	1,010	1,019	1,005	1,010.5	2,822,400	1,010.50
2021-01-06	968.8	995.9	965.5	994.9	2,710,300	994.90
2021-01-05	977.8	984	971.5	974.9	2,053,300	974.90
2021-01-04	982.2	983	968.7	982.6	2,038,300	982.60

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