[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 
2017-02-231257.001259.501237.001249.0013834001724584550
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
2016-11-171058.001069.001055.501063.5015912001689492650
2016-11-161070.001074.001051.001056.0027332002887180600
2016-11-151046.501064.501041.501064.5021619002287339150
2016-11-141047.001058.001040.501043.0018071001891219200
2016-11-111048.001048.001025.001034.5030737003183859100
2016-11-101039.501048.001030.001040.0031119003232952450
2016-11-091028.501046.00976.00999.5038435003890860490
2016-11-081026.501029.001016.501023.5017954001837734950
2016-11-071036.501043.001023.501027.5015715001617151350
2016-11-041030.001041.001016.001029.0023693002435777950
2016-11-021012.501041.501002.501038.5032399003336907800
2016-11-011006.001030.00998.101028.5030813003147642630
2016-10-31975.201009.00972.401004.5043201004305904320
2016-10-28968.00971.90957.90960.2027853002682248530
2016-10-27969.90974.70962.40967.0012734001232666490
2016-10-26955.70969.70952.20969.0018825001815237590
2016-10-25945.00961.80940.00955.6020237001932810850
2016-10-24953.80958.80944.20946.5011776001116728350
2016-10-21956.40960.00948.60951.4015659001493924670
2016-10-20937.60950.00934.50950.0016625001572602740
2016-10-19940.00944.80932.20935.2015302001432714740
2016-10-18925.00942.40925.00935.3019290001803153290
2016-10-17915.00934.90914.90929.8021539001998452500
2016-10-14919.90927.10917.10925.5024572002269160130
2016-10-13916.50925.20908.20914.5022023002016374590
2016-10-12909.70929.00909.70916.5024807002280385800
2016-10-11921.90927.70918.30919.8013880001280405980
2016-10-07916.00920.90906.10910.6013992001274777060
2016-10-06920.90927.10916.30922.4020291001869751580
2016-10-05921.10927.30914.10917.9020107001847462330
2016-10-04924.30929.20917.50921.1017292001592422610
2016-10-03925.00938.50923.10929.4022639002106853640
2016-09-30929.70937.50915.00915.2036782003383490940
2016-09-29969.50970.00955.00956.5024163002323236500
2016-09-28958.50966.70947.40958.5022571002158016160
2016-09-27924.20958.10917.40958.1025939002452169010
2016-09-26938.80947.00932.10933.8016415001538867430
2016-09-23952.30952.30932.10936.7024304002278879880
2016-09-21932.90954.40920.50953.2037145003494045020
2016-09-20906.00927.70902.80921.2032703003004510750
2016-09-16893.00906.20887.10906.1032998002972697050
2016-09-15905.00906.60883.70887.8028593002544754280
2016-09-14912.00923.80907.10916.0020146001844844940
2016-09-13946.80950.50918.70919.2022366002081639280
2016-09-12913.90928.70913.90925.9027180002510218280
2016-09-09927.60942.50927.60930.4026360002453881480
2016-09-08943.20945.30933.50942.6029038002728502960
2016-09-07931.80961.60931.80957.6042653004068364530
2016-09-06930.00935.30922.40931.9013151001221899540
2016-09-05928.90949.90923.30936.9029335002755982400
2016-09-02894.30924.20893.30921.7030862002819845810
2016-09-01888.00907.00883.30893.2041351003705978580
2016-08-31870.00888.40861.00886.7030374002664749770
2016-08-30868.90872.90859.70869.2019117001660311610
2016-08-29874.00881.00864.30872.8017446001525908080
2016-08-26875.90879.90859.00859.0012015001039267940
2016-08-25879.20880.80865.10871.5017631001537099130
2016-08-24881.00888.70873.90877.3011688001027776980
2016-08-23870.10884.70863.60877.4023422002053362920
2016-08-22858.30871.70858.00871.6018620001614139170
2016-08-19856.00856.60841.60854.4025640002185498070
2016-08-18864.00865.60842.10842.2029281002487288800
2016-08-17860.00874.40859.50871.5019885001728781700
2016-08-16876.00891.10866.60866.6024736002164334690
2016-08-15868.50881.40867.90872.4013531001182089650
2016-08-12860.80885.70855.80883.3026913002352545200
2016-08-10870.40872.60851.50858.3024644002113931010
2016-08-09870.70876.00860.90868.6016881001463573720
2016-08-08865.00871.90858.60870.3028120002436476720
2016-08-05865.00871.00860.50866.1023108002000955990
2016-08-04856.80869.10845.50858.2030468002605233400
2016-08-03874.30874.50848.00857.0034783002986732840
2016-08-02901.00909.90895.10897.7033013002977153060
2016-08-01933.90937.80893.10897.0060737005521544280
2016-07-29961.00963.20937.10956.4025485002420662270
2016-07-28965.00970.40945.90952.8024862002370942740
2016-07-27986.80992.20965.20973.0027599002688757620
2016-07-261007.001010.00975.50982.5019813001954507630
2016-07-25993.701007.50989.701001.0024793002480239780
2016-07-22985.301004.00979.50985.0022882002258812630
2016-07-21994.001007.50991.80999.7020835002082269200
2016-07-20985.60990.70979.00989.7019181001891857130
2016-07-19985.70992.30976.20990.4024659002429212200
2016-07-15976.00993.90970.10990.7025782002541990720
2016-07-14972.80980.00961.50968.6023701002294430400
2016-07-13982.40984.20961.70969.0031452003051997640
2016-07-12985.001007.50975.30977.1041755004126785340
2016-07-11978.00982.00963.50972.1021706002108524650
2016-07-08978.70980.00956.70956.7025680002476923460
2016-07-07970.90987.90967.40984.3021264002087034930
2016-07-06970.00976.80952.00968.1016780001617186680
2016-07-05978.20988.50975.20984.1012595001237923550
2016-07-04970.30989.40967.30989.0013359001312431390
2016-07-01996.20996.20971.90979.4029398002883501610
2016-06-301006.501007.50981.80991.4041674004134784850
2016-06-29998.901011.50982.601004.0032538003255443260
2016-06-28950.00984.90941.40976.8034314003324305220
2016-06-27953.30975.30938.70971.5036234003482657470
2016-06-241001.001002.50914.60928.8034805003291407540
2016-06-23983.00999.00982.00991.6020447002026933270
2016-06-221003.001009.50982.20986.1020521002033265640
2016-06-21999.901009.50989.001007.0029702002976134410
2016-06-20984.101009.50979.401000.0036431003643455330
2016-06-17959.60977.10958.00965.7036912003567183420
2016-06-16970.00978.70949.10950.8035063003368509880
2016-06-15997.201004.50960.40968.2073104007109719000
2016-06-141015.501032.001013.001026.0028834002955506200
2016-06-131032.001035.001008.001013.5027323002778736150
2016-06-101070.001071.501038.501051.5029156003078187250
2016-06-091061.501080.001058.501066.0025955002774775250
2016-06-081054.001062.001041.001061.0029974003159220200
2016-06-071024.501056.501023.501054.5030610003198897400
2016-06-061004.001024.50998.101024.5036327003689314750
2016-06-031018.001025.50996.001002.5028713002890098730
2016-06-021047.001049.501015.001018.0035376003637072550
2016-06-011069.501071.001041.001048.0041700004394816450
2016-05-311035.501074.001033.501074.0049509005253986200
2016-05-301014.501035.001007.001033.0030130003084707500
2016-05-271000.501012.00995.301008.5031552003173786430
2016-05-261003.001006.00990.60992.0029413002932878000
2016-05-25992.60999.00987.60991.0026874002669186390
2016-05-24990.40994.70979.10981.6021657002133413560
2016-05-23997.501002.00983.10993.9024511002430878620
2016-05-20995.001011.50991.401006.0027550002764330710
2016-05-191004.001012.50986.10990.0028323002821752710
2016-05-181000.501010.50988.60998.1027298002723454580
2016-05-17985.801013.00983.901013.0020601002061417980
2016-05-16998.001009.00980.00981.0024926002471451370
2016-05-131025.001040.001000.001000.5020914002126499100
2016-05-121000.001021.00996.901020.5016663001682779740
2016-05-111017.001026.501008.501011.0025950002638976950
2016-05-10985.001019.50975.101016.5037356003761426700
2016-05-091002.001012.00991.20991.2027701002762303400
2016-05-061004.501017.00988.80995.7044402004446615240
2016-05-02985.001000.50969.50997.8056519005578168290
2016-04-281000.001028.00970.90977.2067950006725613090
2016-04-27999.901003.00985.20990.3034438003416062900
2016-04-261010.001021.50985.10995.8037278003721422370
2016-04-251017.501017.50999.201012.0030047003027292480
2016-04-22994.501013.50994.001007.5029857002998504000
2016-04-211008.501017.50997.501010.0033236003348698290
2016-04-20999.901007.50989.10993.1029334002920932940
2016-04-191006.001022.50988.20993.7032862003287114050
2016-04-18990.00996.50971.50985.3040616004013643000
2016-04-151006.501037.501003.501034.0031814003272028250
2016-04-141004.001030.50986.701028.0055946005683765310
2016-04-13996.001002.00981.50989.4046042004556309840
2016-04-12977.301003.00971.20986.8030200002991596810
2016-04-11979.90990.80961.10977.5021983002139200010
2016-04-08960.20998.70943.10982.7039405003851202010
2016-04-07975.10993.10967.20975.2033831003310278130
2016-04-06950.401014.00931.10988.001257870012382337250
2016-04-05969.50971.80952.20954.8036722003521089490
2016-04-04961.70989.00960.00969.8048382004705239860
2016-04-01990.10994.90951.10953.8050981004912145870
2016-03-31990.201007.50981.70996.7041786004158484650
2016-03-301010.001010.00991.00991.2030265003019245360
2016-03-291006.501017.001002.001008.0032669003295986850
2016-03-28995.001015.00990.401009.5035289003545663710
2016-03-25982.40996.80976.00992.4025647002539247740
2016-03-24995.50998.50981.20983.8035404003498914770
2016-03-23975.001007.50972.40994.0065331006497899640
2016-03-22951.10984.00945.00971.5050030004837221410
2016-03-18960.00979.10948.20953.9096972009308194760
2016-03-17979.60994.90948.00957.801067860010354317680
2016-03-16999.801003.50977.00979.6077417007649428920
2016-03-151003.501005.00987.901000.0090334009024114080
2016-03-141009.501013.50970.001002.001567410015593654980
2016-03-111008.501024.001000.001004.501526360015358371250
2016-03-101100.001100.501023.001047.001777620018762797850
2016-03-091233.001249.501219.001228.0025714003165538250
2016-03-081259.501262.501238.001250.0026682003334391150
2016-03-071320.001320.001273.001276.0030939003964591050
2016-03-041305.501336.501289.001321.5030163003982243300
2016-03-031295.501332.001289.501307.5049660006499268950
2016-03-021274.501297.001266.001292.0047909006151335650
2016-03-011225.501252.001225.501244.5034479004276951750
2016-02-291289.001295.001237.501240.0040625005116149550
2016-02-261258.001278.001252.001271.5020234002567918850
2016-02-251200.501253.501200.001250.0042353005227020800
2016-02-241198.501209.001169.001193.5038249004553349450
2016-02-231239.501252.501205.501206.5035294004306912350
2016-02-221260.001260.001210.001236.0039203004827090850
2016-02-191272.001299.501258.001278.5023387002987003300
2016-02-181297.501309.501271.501279.0028767003704455000

   ※ 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