9503 関西電力(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,848	1,872	1,846	1,872	2,080,300	1,872
2023-12-28	1,845	1,857.5	1,838.5	1,852	1,458,600	1,852
2023-12-27	1,824	1,862.5	1,815.5	1,862	3,201,100	1,862
2023-12-26	1,841.5	1,841.5	1,811.5	1,823	2,559,900	1,823
2023-12-25	1,834	1,837	1,813	1,823	1,941,300	1,823
2023-12-22	1,796	1,821	1,791.5	1,814	2,866,100	1,814
2023-12-21	1,820	1,836	1,780	1,789	5,217,900	1,789
2023-12-20	1,847	1,856	1,815	1,815	7,800,000	1,815
2023-12-19	1,905.5	1,910	1,874.5	1,904	2,795,000	1,904
2023-12-18	1,910	1,914	1,873	1,913	2,511,000	1,913
2023-12-15	1,971	1,972.5	1,936	1,944.5	3,859,600	1,944.50
2023-12-14	2,077	2,093	1,988.5	1,992.5	3,400,700	1,992.50
2023-12-13	2,051	2,073	2,030.5	2,059	2,582,400	2,059
2023-12-12	2,082	2,084	2,034.5	2,050.5	2,755,100	2,050.50
2023-12-11	2,029	2,079	2,014.5	2,077.5	2,994,900	2,077.50
2023-12-08	2,029	2,060	2,008.5	2,031.5	5,145,600	2,031.50
2023-12-07	2,022	2,065	2,019.5	2,064.5	3,943,600	2,064.50
2023-12-06	1,974	2,028.5	1,967	2,028.5	3,798,400	2,028.50
2023-12-05	1,969	1,978	1,946.5	1,964.5	2,015,400	1,964.50
2023-12-04	1,991	1,998	1,966.5	1,971	2,247,500	1,971
2023-12-01	1,985	2,014.5	1,980	1,991	3,071,000	1,991
2023-11-30	1,969.5	1,980.5	1,951	1,971	6,687,000	1,971
2023-11-29	1,955.5	1,975	1,931.5	1,965	2,632,600	1,965
2023-11-28	1,936	1,952.5	1,931.5	1,952	2,333,000	1,952
2023-11-27	1,937	1,949.5	1,918.5	1,937.5	1,931,500	1,937.50
2023-11-24	1,975	1,975.5	1,936.5	1,943.5	1,792,700	1,943.50
2023-11-22	1,958.5	1,972.5	1,933	1,951	2,633,200	1,951
2023-11-21	1,950	1,962	1,920	1,935.5	2,665,900	1,935.50
2023-11-20	1,982	1,999.5	1,946.5	1,953.5	3,260,200	1,953.50
2023-11-17	1,922	1,975	1,921.5	1,975	3,726,500	1,975
2023-11-16	1,900	1,924.5	1,896	1,918.5	2,599,100	1,918.50
2023-11-15	1,952.5	1,978	1,919	1,919	3,028,700	1,919
2023-11-14	1,938.5	1,938.5	1,912.5	1,934	2,532,200	1,934
2023-11-13	1,918.5	1,941	1,909.5	1,932.5	2,091,700	1,932.50
2023-11-10	1,898	1,930	1,892.5	1,917	3,098,800	1,917
2023-11-09	1,856	1,898.5	1,832	1,894.5	4,471,100	1,894.50
2023-11-08	1,920	1,930	1,839	1,847.5	6,304,700	1,847.50
2023-11-07	2,013	2,015	1,911	1,911	5,666,600	1,911
2023-11-06	1,984	2,021.5	1,978.5	2,014.5	5,335,000	2,014.50
2023-11-02	1,970	1,978.5	1,944.5	1,963	4,024,700	1,963
2023-11-01	1,945	1,978	1,921	1,942.5	5,128,500	1,942.50
2023-10-31	1,964.5	1,987	1,902	1,926.5	8,286,500	1,926.50
2023-10-30	1,998.5	2,025	1,981.5	1,991	4,869,700	1,991
2023-10-27	1,998.5	1,999	1,956.5	1,976	3,864,800	1,976
2023-10-26	1,950	1,981.5	1,930.5	1,979.5	3,185,200	1,979.50
2023-10-25	1,973.5	1,976	1,944	1,949	2,290,100	1,949
2023-10-24	1,943	1,950	1,890.5	1,938	3,304,100	1,938
2023-10-23	1,940	1,969	1,935.5	1,941.5	2,307,700	1,941.50
2023-10-20	1,954	1,988	1,930	1,943	2,660,700	1,943
2023-10-19	1,937.5	1,963	1,925	1,954	2,657,500	1,954
2023-10-18	1,964	1,977.5	1,938.5	1,974	3,116,400	1,974
2023-10-17	1,986.5	2,016	1,954.5	1,966	3,201,000	1,966
2023-10-16	1,980	1,999	1,936	1,955.5	3,047,400	1,955.50
2023-10-13	1,999	2,016.5	1,978.5	1,988.5	2,782,300	1,988.50
2023-10-12	2,035	2,046	2,005	2,013.5	2,700,000	2,013.50
2023-10-11	2,019	2,039.5	2,003	2,014.5	3,267,300	2,014.50
2023-10-10	1,978	2,022.5	1,972	2,015.5	4,317,200	2,015.50
2023-10-06	1,930	1,993.5	1,922	1,952.5	5,281,700	1,952.50
2023-10-05	1,912.5	1,939	1,893	1,918.5	5,150,700	1,918.50
2023-10-04	1,953.5	1,956	1,871	1,872.5	6,715,600	1,872.50
2023-10-03	2,038	2,049	1,978.5	1,983	5,743,300	1,983
2023-10-02	2,105	2,124	2,055.5	2,061.5	4,172,800	2,061.50
2023-09-29	2,150	2,156	2,056.5	2,077.5	6,231,800	2,077.50
2023-09-28	2,153	2,199.5	2,139	2,183	3,657,300	2,183
2023-09-27	2,187	2,189	2,143.5	2,189	3,442,000	2,189
2023-09-26	2,202	2,231.5	2,163	2,217	3,656,800	2,217
2023-09-25	2,250	2,251	2,144	2,182	4,653,300	2,182
2023-09-22	2,251	2,251.5	2,203	2,220.5	3,646,200	2,220.50
2023-09-21	2,203	2,284	2,200.5	2,266.5	5,800,700	2,266.50
2023-09-20	2,332	2,347	2,230	2,242.5	6,761,500	2,242.50
2023-09-19	2,349.5	2,378.5	2,326.5	2,344	5,434,500	2,344
2023-09-15	2,324.5	2,390	2,315.5	2,355	8,269,800	2,355
2023-09-14	2,258.5	2,309	2,253	2,302.5	6,356,000	2,302.50
2023-09-13	2,264.5	2,284	2,242.5	2,256	4,184,200	2,256
2023-09-12	2,222	2,266.5	2,216	2,264.5	4,255,200	2,264.50
2023-09-11	2,193	2,247	2,191.5	2,230.5	5,310,100	2,230.50
2023-09-08	2,136	2,193.5	2,130	2,170.5	6,363,500	2,170.50
2023-09-07	2,141	2,157.5	2,133.5	2,147.5	3,816,500	2,147.50
2023-09-06	2,129.5	2,151.5	2,117.5	2,131	3,533,700	2,131
2023-09-05	2,111	2,124	2,093.5	2,124	2,971,600	2,124
2023-09-04	2,099	2,119.5	2,087.5	2,109	3,801,400	2,109
2023-09-01	2,072	2,091.5	2,063	2,087	3,150,100	2,087
2023-08-31	2,050.5	2,081.5	2,046.5	2,074	5,435,600	2,074
2023-08-30	2,053	2,059	2,030	2,048.5	2,046,300	2,048.50
2023-08-29	2,020	2,062	2,018	2,052	4,083,700	2,052
2023-08-28	1,997	2,012.5	1,986.5	2,008	3,117,900	2,008
2023-08-25	1,970.5	1,976.5	1,954.5	1,973.5	2,635,700	1,973.50
2023-08-24	1,955	2,011	1,942.5	1,997	5,542,600	1,997
2023-08-23	1,918	1,976.5	1,916	1,967.5	5,432,200	1,967.50
2023-08-22	1,882	1,891.5	1,856	1,891.5	1,688,800	1,891.50
2023-08-21	1,877	1,893	1,870.5	1,873.5	1,775,100	1,873.50
2023-08-18	1,889	1,892.5	1,846	1,856	2,919,200	1,856
2023-08-17	1,925	1,930	1,897.5	1,914	2,939,900	1,914
2023-08-16	1,880.5	1,912	1,874.5	1,902.5	2,101,900	1,902.50
2023-08-15	1,879.5	1,912	1,873.5	1,900	1,965,500	1,900
2023-08-14	1,900	1,913.5	1,853	1,884.5	3,051,500	1,884.50
2023-08-10	1,873.5	1,894	1,873.5	1,887.5	2,715,600	1,887.50
2023-08-09	1,891	1,891	1,872.5	1,877	2,330,300	1,877
2023-08-08	1,843	1,874	1,842	1,868.5	2,675,500	1,868.50
2023-08-07	1,819.5	1,839.5	1,816	1,825	1,451,800	1,825
2023-08-04	1,800	1,847.5	1,790	1,840	2,994,600	1,840
2023-08-03	1,848	1,862	1,833.5	1,843.5	3,228,800	1,843.50
2023-08-02	1,888.5	1,890.5	1,850.5	1,855.5	3,713,500	1,855.50
2023-08-01	1,870	1,941	1,856	1,926	5,847,600	1,926
2023-07-31	1,865.5	1,907.5	1,847	1,870	6,811,500	1,870
2023-07-28	1,833	1,833.5	1,771.5	1,802	3,935,900	1,802
2023-07-27	1,808	1,861.5	1,803	1,855.5	3,899,600	1,855.50
2023-07-26	1,800	1,817	1,784	1,807.5	1,765,500	1,807.50
2023-07-25	1,790	1,807	1,775	1,801	2,849,800	1,801
2023-07-24	1,775	1,788.5	1,767.5	1,785	2,054,000	1,785
2023-07-21	1,730	1,759	1,721.5	1,757	2,462,300	1,757
2023-07-20	1,727	1,736.5	1,714	1,723	1,509,000	1,723
2023-07-19	1,696.5	1,719.5	1,693	1,718.5	1,647,600	1,718.50
2023-07-18	1,654	1,693	1,650.5	1,693	1,674,000	1,693
2023-07-14	1,710.5	1,721.5	1,663.5	1,673	2,770,800	1,673
2023-07-13	1,702	1,719.5	1,692	1,710.5	1,544,500	1,710.50
2023-07-12	1,716	1,727.5	1,695.5	1,702.5	1,949,900	1,702.50
2023-07-11	1,750	1,757	1,711.5	1,716.5	2,808,200	1,716.50
2023-07-10	1,778.5	1,779	1,755.5	1,762	2,305,200	1,762
2023-07-07	1,785	1,792.5	1,766.5	1,781	2,409,500	1,781
2023-07-06	1,816	1,818.5	1,795.5	1,802.5	1,971,800	1,802.50
2023-07-05	1,799.5	1,820.5	1,797.5	1,818.5	1,428,700	1,818.50
2023-07-04	1,825	1,827.5	1,806	1,810.5	1,574,200	1,810.50
2023-07-03	1,800	1,837	1,798.5	1,835.5	1,826,700	1,835.50
2023-06-30	1,802.5	1,812	1,792	1,805.5	2,441,300	1,805.50
2023-06-29	1,824	1,834.5	1,802	1,818.5	2,004,100	1,818.50
2023-06-28	1,794	1,839.5	1,792	1,830.5	2,684,000	1,830.50
2023-06-27	1,783	1,806	1,781	1,799.5	2,402,500	1,799.50
2023-06-26	1,805.5	1,809.5	1,771	1,774	2,600,900	1,774
2023-06-23	1,817.5	1,846	1,791	1,816	4,970,900	1,816
2023-06-22	1,810.5	1,830	1,791	1,806	3,669,000	1,806
2023-06-21	1,750.5	1,778.5	1,750	1,757.5	2,641,400	1,757.50
2023-06-20	1,772	1,779.5	1,741	1,748	2,443,500	1,748
2023-06-19	1,797.5	1,804	1,771	1,777.5	3,117,000	1,777.50
2023-06-16	1,773	1,792.5	1,771.5	1,782.5	6,809,500	1,782.50
2023-06-15	1,760	1,790	1,747	1,773	3,680,800	1,773
2023-06-14	1,766.5	1,784	1,757	1,774	3,885,200	1,774
2023-06-13	1,745	1,757.5	1,735.5	1,756	3,444,600	1,756
2023-06-12	1,738	1,758	1,715.5	1,745	3,417,800	1,745
2023-06-09	1,691	1,730	1,685	1,728	5,511,500	1,728
2023-06-08	1,657.5	1,694.5	1,654.5	1,669	4,145,800	1,669
2023-06-07	1,651	1,665.5	1,636.5	1,640.5	3,376,600	1,640.50
2023-06-06	1,619.5	1,649	1,610.5	1,649	2,403,300	1,649
2023-06-05	1,623.5	1,633.5	1,610.5	1,615	2,884,000	1,615
2023-06-02	1,594	1,617	1,592	1,611	2,112,200	1,611
2023-06-01	1,603	1,613	1,593	1,606	2,012,900	1,606
2023-05-31	1,606	1,619	1,587	1,596	3,743,200	1,596
2023-05-30	1,595	1,620	1,585	1,614	1,893,800	1,614
2023-05-29	1,595	1,602	1,577	1,595	2,133,800	1,595
2023-05-26	1,601	1,604	1,587	1,595	3,301,900	1,595
2023-05-25	1,605	1,629	1,585	1,619	3,616,700	1,619
2023-05-24	1,581	1,649	1,575	1,617	6,692,000	1,617
2023-05-23	1,530	1,541	1,521	1,541	2,037,500	1,541
2023-05-22	1,516	1,533	1,516	1,528	1,849,300	1,528
2023-05-19	1,520	1,528	1,505	1,516	1,768,800	1,516
2023-05-18	1,573	1,574	1,521	1,521	3,966,200	1,521
2023-05-17	1,550	1,579	1,550	1,565	3,439,200	1,565
2023-05-16	1,535	1,563	1,525	1,549	3,028,700	1,549
2023-05-15	1,528	1,532	1,509	1,527	2,154,100	1,527
2023-05-12	1,491	1,518	1,485	1,505	3,836,200	1,505
2023-05-11	1,479	1,491	1,470	1,473	2,270,100	1,473
2023-05-10	1,507	1,507	1,479	1,482	2,161,400	1,482
2023-05-09	1,470	1,513	1,460	1,508	4,107,600	1,508
2023-05-08	1,472	1,487	1,462	1,479	3,276,100	1,479
2023-05-02	1,473	1,474	1,455	1,465	3,441,400	1,465
2023-05-01	1,480	1,513	1,455	1,467	5,752,400	1,467
2023-04-28	1,450	1,523	1,447	1,470	16,194,500	1,470
2023-04-27	1,338	1,342	1,323	1,341	2,905,100	1,341
2023-04-26	1,336	1,351	1,331	1,336	2,679,000	1,336
2023-04-25	1,350	1,362	1,336	1,339	1,970,400	1,339
2023-04-24	1,362	1,362	1,344	1,347	2,331,900	1,347
2023-04-21	1,332	1,353	1,324	1,349	2,323,000	1,349
2023-04-20	1,336	1,336	1,323	1,330	1,806,900	1,330
2023-04-19	1,336	1,336	1,324	1,335	1,636,500	1,335
2023-04-18	1,325	1,344	1,323	1,335	2,042,300	1,335
2023-04-17	1,316	1,318	1,302	1,318	1,588,600	1,318
2023-04-14	1,302	1,323	1,298	1,316	2,201,300	1,316
2023-04-13	1,327	1,330	1,306	1,309	2,136,100	1,309
2023-04-12	1,328	1,333	1,317	1,325	1,798,500	1,325
2023-04-11	1,310	1,321	1,308	1,316	1,387,900	1,316
2023-04-10	1,314	1,327	1,306	1,310	1,317,600	1,310
2023-04-07	1,317	1,318	1,296	1,301	1,669,900	1,301
2023-04-06	1,311	1,335	1,306	1,317	2,582,200	1,317
2023-04-05	1,328	1,332	1,299	1,304	2,296,100	1,304
2023-04-04	1,308	1,332	1,301	1,325	2,719,500	1,325
2023-04-03	1,294	1,303	1,285	1,296	2,213,400	1,296
2023-03-31	1,303	1,318	1,284	1,291	3,009,100	1,291
2023-03-30	1,272	1,296	1,268	1,290	2,983,800	1,290
2023-03-29	1,268	1,286	1,267	1,284	3,210,300	1,284
2023-03-28	1,275	1,285	1,261	1,277	2,409,300	1,277
2023-03-27	1,289	1,292	1,267	1,267	1,820,800	1,267
2023-03-24	1,263	1,283	1,259	1,277	2,178,200	1,277
2023-03-23	1,249	1,262	1,244	1,258	1,346,600	1,258
2023-03-22	1,259	1,268	1,251	1,257	2,368,100	1,257
2023-03-20	1,271	1,271	1,253	1,253	2,325,000	1,253
2023-03-17	1,288	1,302	1,267	1,271	4,465,700	1,271
2023-03-16	1,266	1,285	1,251	1,283	2,238,500	1,283
2023-03-15	1,279	1,294	1,275	1,289	2,334,200	1,289
2023-03-14	1,265	1,272	1,251	1,265	2,464,000	1,265
2023-03-13	1,298	1,303	1,275	1,277	2,141,900	1,277
2023-03-10	1,291	1,319	1,290	1,307	3,865,700	1,307
2023-03-09	1,303	1,325	1,301	1,321	2,843,800	1,321
2023-03-08	1,297	1,312	1,295	1,298	2,361,200	1,298
2023-03-07	1,275	1,289	1,272	1,289	2,787,000	1,289
2023-03-06	1,255	1,272	1,249	1,268	2,571,100	1,268
2023-03-03	1,243	1,251	1,226	1,247	3,265,700	1,247
2023-03-02	1,267	1,268	1,235	1,236	3,390,000	1,236
2023-03-01	1,282	1,296	1,258	1,266	2,909,000	1,266
2023-02-28	1,285	1,286	1,276	1,282	3,190,100	1,282
2023-02-27	1,291	1,296	1,283	1,293	2,118,500	1,293
2023-02-24	1,300	1,304	1,291	1,304	2,092,400	1,304
2023-02-22	1,310	1,317	1,296	1,304	3,482,900	1,304
2023-02-21	1,320	1,321	1,307	1,315	2,623,300	1,315
2023-02-20	1,298	1,328	1,297	1,323	3,980,300	1,323
2023-02-17	1,265	1,280	1,263	1,280	2,935,300	1,280
2023-02-16	1,238	1,277	1,236	1,265	4,251,600	1,265
2023-02-15	1,223	1,225	1,219	1,223	1,527,400	1,223
2023-02-14	1,226	1,228	1,218	1,223	1,612,900	1,223
2023-02-13	1,225	1,230	1,215	1,216	1,599,900	1,216
2023-02-10	1,217	1,224	1,214	1,222	1,738,800	1,222
2023-02-09	1,217	1,219	1,212	1,215	1,246,100	1,215
2023-02-08	1,240	1,242	1,218	1,221	2,048,900	1,221
2023-02-07	1,230	1,240	1,215	1,216	1,884,600	1,216
2023-02-06	1,214	1,222	1,208	1,217	2,034,800	1,217
2023-02-03	1,218	1,223	1,201	1,215	3,247,200	1,215
2023-02-02	1,216	1,248	1,209	1,230	3,800,200	1,230
2023-02-01	1,229	1,246	1,206	1,218	4,878,900	1,218
2023-01-31	1,187	1,249	1,185	1,248	6,763,400	1,248
2023-01-30	1,247	1,250	1,231	1,237	2,422,100	1,237
2023-01-27	1,237	1,253	1,229	1,248	2,609,100	1,248
2023-01-26	1,238	1,242	1,220	1,226	1,889,000	1,226
2023-01-25	1,228	1,242	1,224	1,238	2,083,800	1,238
2023-01-24	1,222	1,224	1,207	1,222	2,624,000	1,222
2023-01-23	1,211	1,215	1,196	1,198	2,409,500	1,198
2023-01-20	1,197	1,207	1,187	1,205	1,641,500	1,205
2023-01-19	1,207	1,214	1,194	1,197	1,897,800	1,197
2023-01-18	1,203	1,221	1,201	1,210	2,679,800	1,210
2023-01-17	1,218	1,224	1,197	1,202	2,446,100	1,202
2023-01-16	1,218	1,227	1,213	1,216	1,815,700	1,216
2023-01-13	1,202	1,232	1,201	1,218	2,826,400	1,218
2023-01-12	1,197	1,207	1,181	1,206	3,636,300	1,206
2023-01-11	1,223	1,233	1,210	1,210	2,274,800	1,210
2023-01-10	1,245	1,250	1,217	1,219	3,072,100	1,219
2023-01-06	1,257	1,259	1,233	1,254	2,245,700	1,254
2023-01-05	1,256	1,269	1,252	1,264	2,108,800	1,264
2023-01-04	1,279	1,297	1,257	1,260	3,150,600	1,260

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