[9503 東証1部] 関西電力 日足 時系列データ

[9503 東証1部] 関西電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221451.001453.001432.501453.0025625003706046900
2017-11-211449.001452.501431.501445.5023533003397030900
2017-11-201447.501449.501436.001441.5018082002606599000
2017-11-171473.501475.001445.501452.5021660003150690250
2017-11-161457.001472.001449.001460.0022630003300849200
2017-11-151486.001491.001453.501457.5027873004083215300
2017-11-141504.501510.001489.001492.5023355003494393300
2017-11-131525.501531.001504.001504.5017084002588499650
2017-11-101525.001540.001515.501524.5017758002707853200
2017-11-091562.001588.001535.001555.0027754004344674650
2017-11-081550.001562.001544.001560.0016653002588062000
2017-11-071555.501560.501538.501557.5015391002389835450
2017-11-061575.001584.501553.501562.0024724003873742050
2017-11-021594.501607.001559.001584.0023397003699305850
2017-11-011559.001598.001559.001594.5031119004944057700
2017-10-311550.001554.001530.501547.5022434003463909550
2017-10-301546.001556.501536.501552.5028771004461491950
2017-10-271557.001561.001524.501552.0022770003514608250
2017-10-261559.001561.501546.001555.5016744002598965000
2017-10-251582.001595.001553.001559.0021004003290462000
2017-10-241552.001577.501552.001574.5023720003719617150
2017-10-231564.001565.001547.001552.0016011002486664350
2017-10-201538.001558.501535.501552.0018997002945328400
2017-10-191560.001564.501539.501544.0023367003620085350
2017-10-181577.001582.501553.501560.5025299003954088450
2017-10-171585.001597.001575.501587.5018206002885581800
2017-10-161563.001589.001558.501576.5028619004520445350
2017-10-131538.001562.501535.001559.5025488003959001550
2017-10-121517.501542.001509.001535.0019097002928123800
2017-10-111496.001519.001495.501512.5019877003005005300
2017-10-101491.001496.001484.001496.0022642003376164850
2017-10-061514.501518.001493.001495.5019021002851264750
2017-10-051512.001537.501508.001512.5021704003297929450
2017-10-041505.001523.501501.501512.0027919004226950850
2017-10-031461.001514.001452.501509.5036828005490138550
2017-10-021460.001461.501440.001446.5021752003147990100
2017-09-291450.501452.501426.501439.5048744006999468550
2017-09-281532.501534.001441.001463.0059689008758225550
2017-09-271555.501556.001538.001544.0014553002247140600
2017-09-261550.001564.501548.501554.0021939003412483900
2017-09-251546.001549.501523.501548.5019655003026945150
2017-09-221560.001562.501543.001546.5013312002061060050
2017-09-211537.501564.501535.001558.5024568003821869500
2017-09-201536.001543.501524.001533.5015314002346359950
2017-09-191525.001544.001518.501540.5020483003137343500
2017-09-151532.501538.501515.501519.5033894005161483100
2017-09-141537.501541.501528.001531.0015445002368931950
2017-09-131534.501535.001521.001530.0015036002297918650
2017-09-121554.501558.501542.001545.0019106002962605500
2017-09-111525.001542.501523.001534.5015918002444365450
2017-09-081526.501527.501507.501509.5020466003111668500
2017-09-071537.001547.001524.501526.5018477002833119200
2017-09-061509.001533.001509.001530.5021179003227239700
2017-09-051519.501523.001497.001506.0016540002489757250
2017-09-041529.501545.001514.501520.5017104002608639900
2017-09-011546.501547.501526.501533.5021047003230981500
2017-08-311506.001543.501504.501540.0034840005340497150
2017-08-301530.001534.001501.501514.501019850015447456500
2017-08-291517.501531.501515.001526.5017512002671243850
2017-08-281533.501542.001521.501526.5015880002428033200
2017-08-251519.501531.501514.501524.5014816002258814000
2017-08-241521.001537.001518.001522.5018538002832014950
2017-08-231540.001544.001520.501523.5018393002809588450
2017-08-221529.001538.501522.501529.5016050002455945850
2017-08-211505.001523.501503.501522.0017494002650176700
2017-08-181500.001507.501485.501490.0021504003210868800
2017-08-171519.501522.001502.001512.5015416002329921950
2017-08-161526.001531.501520.501523.0018997002897523900
2017-08-151524.501532.001517.001524.0017728002705781100
2017-08-141499.001529.001497.001514.5024678003740701300
2017-08-101497.001506.001492.001495.5013275001987054550
2017-08-091506.001518.501490.001496.0017090002560559150
2017-08-081510.001523.501506.501515.0019223002912810100
2017-08-071493.001508.001487.501501.0013867002079251850
2017-08-041504.501509.001480.001484.0017786002644060850
2017-08-031497.501522.501493.501507.5024363003679524150
2017-08-021499.001502.501481.001490.0017334002582555250
2017-08-011479.001489.001446.501487.0032462004785694850
2017-07-311461.001489.501461.001481.0030521004520376700
2017-07-281471.501489.001468.001483.5021996003257410000
2017-07-271461.501487.001455.001477.5024850003654759200
2017-07-261481.501481.501456.501464.5021228003109875900
2017-07-251474.501500.001474.001481.5020843003094546400
2017-07-241473.001475.001461.501470.5015889002334895900
2017-07-211478.501489.501468.501487.5022070003272119250
2017-07-201481.001489.001470.001478.5021408003168737100
2017-07-191469.501488.001464.001484.5019323002864472600
2017-07-181472.001507.001463.501469.0025065003698121450
2017-07-141457.001472.001454.001469.5022252003263722900
2017-07-131465.001469.501441.001443.5025094003635781400
2017-07-121475.001477.501456.501456.5022361003272017100
2017-07-111465.501481.001444.001470.0032584004787160850
2017-07-101471.501491.501466.001487.5024173003586653350
2017-07-071508.501512.001482.501484.5029784004444508500
2017-07-061530.501531.001514.501526.0019372002953070900
2017-07-051519.001525.501502.501524.5021039003193665350
2017-07-041553.501555.501525.501530.5014235002188173700
2017-07-031556.001557.001546.501555.5018450002865674800
2017-06-301560.001566.501537.501547.0034455005326440350
2017-06-291595.001597.501578.501580.5021798003454276150
2017-06-281571.501595.501570.001588.0026801004248399750
2017-06-271569.501572.001559.001569.5013964002189095800
2017-06-261572.501575.001557.501565.0014813002317424450
2017-06-231558.501573.001551.001571.5018195002847466600
2017-06-221581.501583.001558.501559.0018002002824642450
2017-06-211594.001595.001576.001590.0026658004232497450
2017-06-201596.501596.501577.001577.0024584003889929600
2017-06-191577.501589.501571.501583.0013848002192924850
2017-06-161607.501607.501569.501578.0032011005061278650
2017-06-151597.001605.001579.001600.0017954002865298400
2017-06-141582.501608.001582.001599.0024803003962959800
2017-06-131566.501598.501562.501580.0019401003073242750
2017-06-121580.001589.001566.501579.0023704003741564200
2017-06-091584.001606.501579.001584.5028884004579364400
2017-06-081624.501626.501592.501593.0031047004984733350
2017-06-071620.001623.001608.001617.5033210005368139850
2017-06-061648.501650.001602.001610.0032957005323089400
2017-06-051617.001642.501605.001639.5026364004300426450
2017-06-021600.001624.501585.501618.0031899005141964850
2017-06-011563.001602.501559.001600.0042332006731141250
2017-05-311552.501560.501546.001550.5030052004663609250
2017-05-301558.501565.001552.501561.5015678002444492500
2017-05-291557.501571.001550.001560.5018129002832221800
2017-05-261558.501566.501540.001550.0030975004801016700
2017-05-251541.501567.001531.501565.0024970003885293100
2017-05-241526.001557.501525.501551.0034640005359124150
2017-05-231527.001530.501501.501506.5025502003857867050
2017-05-221527.001535.501517.001533.5022070003375275600
2017-05-191536.001537.501513.501528.0038491005869560100
2017-05-181542.001560.501541.001549.0024229003756181050
2017-05-171558.001564.501542.501552.5024511003803713700
2017-05-161563.001565.501553.501565.0021093003291756850
2017-05-151546.001561.001545.001554.5017913002779926850
2017-05-121562.501587.501544.501554.5043120006719367150
2017-05-111550.001568.501542.001554.5033204005153653150
2017-05-101538.001547.501530.501546.0034088005254624500
2017-05-091530.001536.501508.501520.5040666006190079550
2017-05-081545.001549.001526.501531.0056382008658515350
2017-05-021520.001533.501514.001525.0040190006113351750
2017-05-011468.501503.001459.501500.0056751008442016800
2017-04-281489.001528.501487.501507.0064714009726597500
2017-04-271462.001481.501458.001466.5057746008473691250
2017-04-261480.001480.001441.501455.5039224005717641000
2017-04-251448.001470.501443.501464.0040114005855018500
2017-04-241450.001460.501441.501453.5045933006671966700
2017-04-211427.001467.001419.501458.0047864006949713300
2017-04-201441.501444.501405.501408.0049821007073771800
2017-04-191409.501447.001399.001441.5051303007313808400
2017-04-181425.001432.501413.001431.5034519004921423500
2017-04-171376.501411.001367.001409.5029120004059255950
2017-04-141413.001413.001365.001371.5038822005342387900
2017-04-131409.501445.501409.501425.5063895009113926350
2017-04-121373.501399.001372.501398.5024928003461696200
2017-04-111377.001394.001370.501388.5022427003108049050
2017-04-101400.001404.001369.001382.0029875004128323250
2017-04-071390.001403.501381.001396.5028689003999652850
2017-04-061420.001424.001378.501382.0033567004674391100
2017-04-051393.001420.001387.001418.5041621005872069100
2017-04-041386.501403.001377.001392.0029196004060143650
2017-04-031367.501392.001361.501385.0027825003832666800
2017-03-311405.001418.001367.001367.0046881006516645200
2017-03-301387.001418.001384.501400.0056438007911137950
2017-03-291371.001426.001368.001388.501101630015370458450
2017-03-281284.001296.001277.001283.0032868004227501400
2017-03-271282.001289.001270.001279.5022661002899994700
2017-03-241256.501294.501254.001294.0027901003583882600
2017-03-231243.001265.001240.501254.0034098004275119250
2017-03-221221.001252.001220.501238.5032086003975747400
2017-03-211229.501233.501224.501230.5025101003087130250
2017-03-171260.001260.001222.501231.5038683004775743350
2017-03-161245.001265.501245.001261.0019197002417830300
2017-03-151266.001269.501250.001257.0022056002773959250
2017-03-141277.001285.501275.001276.0019845002536756550
2017-03-131271.501288.001264.001285.0024783003177208950
2017-03-101274.001278.001264.001271.5024428003106732350
2017-03-091261.001262.501252.001259.0015203001912585050
2017-03-081274.001276.001259.501264.0015457001952739950
2017-03-071272.501279.001266.001274.5017269002198390750
2017-03-061270.501280.001269.001275.5018587002368290300
2017-03-031270.001295.001263.001274.0029467003763041050
2017-03-021261.001265.501255.001260.5022073002781416950
2017-03-011263.001270.001249.001254.0030625003856412250
2017-02-281256.501264.001244.501245.5021972002753880300
2017-02-271255.001257.501239.501251.0014795001849022800
2017-02-241249.001267.501247.001262.5037983004789794400
2017-02-231257.001259.501237.001249.0013834001724584550
2017-02-221266.001266.501245.501251.5018795002353939550
2017-02-211243.001255.501240.001255.0011806001476584900
2017-02-201237.501243.501224.001243.009950001230378600
2017-02-171230.501244.001228.001238.5021195002617863050
2017-02-161238.501246.501222.001232.5022939002824093100
2017-02-151251.001258.501229.001230.0015092001869588950
2017-02-141265.501267.001240.001241.5014619001826310700
2017-02-131266.501274.501245.001249.0014146001770111600
2017-02-101227.501256.501225.501255.0050109006249108900
2017-02-091207.501214.001201.001209.5019046002298974650
2017-02-081198.501208.001192.501205.0014384001728751450
2017-02-071171.001202.001163.001198.5020591002454974050
2017-02-061208.501210.501180.501188.5023864002836972950
2017-02-031220.501221.501196.501199.0026402003177311450
2017-02-021227.501230.001207.501211.0025907003140810250
2017-02-011220.501243.001212.001228.0036561004494094750
2017-01-311219.501222.501203.001204.5023101002796745400
2017-01-301236.501243.001223.001231.5018146002233167850
2017-01-271252.001263.501245.001249.5013082001637782850
2017-01-261261.001264.501246.001247.0022461002812846550
2017-01-251261.001272.501237.001245.5027474003433616100
2017-01-241254.501258.001230.001241.0050365006252687900
2017-01-231314.001315.501300.001305.5014858001942914500
2017-01-201307.001326.001305.001322.5019800002611956350
2017-01-191318.001338.001310.501317.0028980003832106950
2017-01-181292.501313.001289.001306.0026471003449410200
2017-01-171300.001308.501281.001285.0015816002036297400
2017-01-161312.001322.501287.501292.0016660002159840250
2017-01-131293.001324.501293.001317.0029283003848092500
2017-01-121300.501308.501278.001293.0020810002682476600
2017-01-111290.501311.001286.001298.0023136003010672750
2017-01-101290.501303.501274.501275.0024798003184610850
2017-01-061281.501304.501281.001302.0021446002783056300
2017-01-051303.501304.501279.001287.5021620002789066200
2017-01-041279.001313.001278.501306.5026756003482571500
2016-12-301276.001286.001263.501278.0015778002015122200
2016-12-291309.001310.501276.001280.5022586002910192250
2016-12-281301.501321.001294.501310.5015662002053796250
2016-12-271310.501320.001301.001308.0017339002269577800
2016-12-261315.001322.001307.501314.5014554001915278200
2016-12-221327.501329.501316.501326.5019542002589617100
2016-12-211327.001341.001318.001326.0026912003574506950
2016-12-201340.501345.501328.001336.0024761003305486300
2016-12-191340.001354.501325.501349.5026353003535522450
2016-12-161338.001342.001324.001337.5032513004339477200
2016-12-151319.501340.001302.501334.0043854005806589000
2016-12-141320.001332.001307.501314.5028011003697109950
2016-12-131288.501313.501271.001312.5035712004650923550
2016-12-121274.001301.501273.001289.5043522005604908700
2016-12-091269.501284.001245.001264.5045620005770102900
2016-12-081278.501322.001244.501257.00874860011100731650
2016-12-071204.501262.001203.001262.0046315005765203750
2016-12-061169.001229.001165.001228.0071829008686458550
2016-12-051153.501156.501138.501141.0026670003053793850
2016-12-021151.001166.001150.001161.0026773003101170750
2016-12-011142.001162.001135.501154.5033697003881510200
2016-11-301126.001135.501122.501128.0031298003535684800
2016-11-291109.501126.001109.001122.5018347002056129250
2016-11-281101.501123.501095.001118.0021983002448596100
2016-11-251084.501106.501079.501106.0024242002663306400
2016-11-241074.001087.501069.501082.0017258001865464450
2016-11-221064.001071.501057.001066.0014064001496152700
2016-11-211063.001079.501059.501071.5020581002207241200
2016-11-181069.501069.501053.001055.5016268001722033150

   ※ 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。 

Twitter