[9503 大証1部] 関西電 日足 時系列データ

[9503 大証1部] 関西電 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-091432.001432.001432.001432.00100143200
2013-07-081399.001405.001399.001405.0033004626800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-011350.001350.001346.001346.0011001484600
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-191394.001433.001394.001433.00200282700
2013-06-1800
2013-06-1700
2013-06-141241.001241.001241.001241.00100124100
2013-06-131219.001219.001219.001219.00100121900
2013-06-121176.001180.001176.001180.00400470800
2013-06-111155.001155.001151.001151.0013001497500
2013-06-1000
2013-06-071098.001098.001098.001098.00100109800
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-311281.001281.001281.001281.00100128100
2013-05-3000
2013-05-291282.001357.001282.001357.00500663500
2013-05-281236.001236.001197.001204.0016001938700
2013-05-2700
2013-05-2400
2013-05-231303.001363.001303.001363.0011001490300
2013-05-221432.001448.001432.001448.00500720400
2013-05-2100
2013-05-2000
2013-05-171349.001364.001349.001364.00200271300
2013-05-161399.001399.001369.001369.001040014537600
2013-05-151398.001398.001338.001338.0012001617600
2013-05-141310.001502.001310.001420.0012001655200
2013-05-131248.001265.001246.001265.00400500600
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-261228.001228.001228.001228.0010001228000
2013-04-2500
2013-04-241277.001277.001227.001251.0023002834500
2013-04-2300
2013-04-2200
2013-04-191162.001200.001162.001200.00300353200
2013-04-181180.001180.001180.001180.0010001180000
2013-04-171330.001330.001330.001330.00100133000
2013-04-161330.001330.001303.001303.00300393600
2013-04-151198.001466.001198.001350.0047006427200
2013-04-121163.001189.001156.001178.0021002476300
2013-04-111011.001011.001011.001011.00100101100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-03888.00888.00888.00888.0010088800
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-27830.00871.00830.00871.00500421200
2013-03-26805.00805.00805.00805.001000805000
2013-03-2500
2013-03-2200
2013-03-21800.00800.00800.00800.00800640000
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-05817.00817.00817.00817.00200163400
2013-03-0400
2013-03-01815.00815.00815.00815.00200163000
2013-02-2800
2013-02-27810.00810.00784.00784.001200966800
2013-02-26795.00795.00795.00795.001000795000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-10883.00887.00883.00887.0020001770000
2013-01-0900
2013-01-08910.00914.00910.00914.0012001096000
2013-01-07967.00967.00924.00924.00600567300
2013-01-04956.00956.00956.00956.001000956000
2012-12-28938.00938.00903.00903.00500456000
2012-12-2700
2012-12-2600
2012-12-25971.001032.00971.001032.00600613100
2012-12-2100
2012-12-20889.00908.00889.00908.00200179700
2012-12-19887.00887.00887.00887.0010088700
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03734.00734.00734.00734.00200146800
2012-11-30790.00790.00782.00782.00300236200
2012-11-2900
2012-11-2800
2012-11-27780.00780.00780.00780.001000780000
2012-11-2600
2012-11-2200
2012-11-21715.00728.00715.00728.00300215800
2012-11-20715.00715.00715.00715.00900643500
2012-11-19743.00743.00743.00743.00100007430000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08635.00635.00635.00635.00200127000
2012-11-07630.00630.00630.00630.0010063000
2012-11-0600
2012-11-05571.00571.00571.00571.00200114200
2012-11-02604.00604.00604.00604.00500302000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25609.00609.00596.00596.001000599200
2012-10-24585.00585.00585.00585.00200117000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03646.00646.00632.00632.001100709200
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26619.00619.00619.00619.0010061900
2012-09-25620.00620.00620.00620.0035002170000
2012-09-2400
2012-09-21599.00599.00599.00599.0010059900
2012-09-2000
2012-09-1900
2012-09-18560.00579.00560.00579.00300171700
2012-09-1400
2012-09-13511.00511.00511.00511.00200102200
2012-09-12484.00484.00484.00484.0020096800
2012-09-11491.00497.00491.00497.0024001179000
2012-09-1000
2012-09-07514.00514.00514.00514.00200102800
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27658.00658.00656.00656.0030001972000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21671.00671.00671.00671.0010067100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03552.00552.00551.00551.00300165500
2012-08-0200
2012-08-01588.00588.00588.00588.0010058800
2012-07-31544.00544.00544.00544.00500272000
2012-07-3000
2012-07-27630.00630.00630.00630.00200126000
2012-07-2600
2012-07-25636.00636.00636.00636.00600381600
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17867.00867.00867.00867.001000867000
2012-07-1300
2012-07-12908.00908.00908.00908.00200181600
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog