関西電力(9503)の株価時系列情報
関西電力(9503)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,287 | 2,309 | 2,261 | 2,302 | 4,225,100 |
| 2024/04/25 | 2,360 | 2,372 | 2,300 | 2,312 | 2,517,900 |
| 2024/04/24 | 2,381 | 2,391 | 2,323 | 2,365 | 3,419,900 |
| 2024/04/23 | 2,400 | 2,451 | 2,361 | 2,364 | 3,148,700 |
| 2024/04/22 | 2,356 | 2,461 | 2,356 | 2,424 | 4,954,800 |
| 2024/04/19 | 2,301 | 2,329 | 2,259 | 2,308 | 2,248,900 |
| 2024/04/18 | 2,280 | 2,332 | 2,266 | 2,323 | 2,901,500 |
| 2024/04/17 | 2,411 | 2,448 | 2,302 | 2,305 | 4,171,700 |
| 2024/04/16 | 2,471 | 2,499 | 2,399 | 2,411 | 5,849,800 |
| 2024/04/15 | 2,330 | 2,467 | 2,308 | 2,454 | 5,333,800 |
| 2024/04/12 | 2,362 | 2,363 | 2,300 | 2,354 | 3,777,800 |
| 2024/04/11 | 2,254 | 2,382 | 2,243 | 2,360 | 5,220,200 |
| 2024/04/10 | 2,260 | 2,290 | 2,221 | 2,275 | 3,590,800 |
| 2024/04/09 | 2,277 | 2,277 | 2,232 | 2,254 | 2,984,200 |
| 2024/04/08 | 2,270 | 2,289 | 2,235 | 2,277 | 4,995,000 |
| 2024/04/05 | 2,208 | 2,263 | 2,188 | 2,262 | 4,099,100 |
| 2024/04/04 | 2,199 | 2,259 | 2,186 | 2,251 | 4,041,000 |
| 2024/04/03 | 2,150 | 2,213 | 2,139 | 2,174 | 4,309,600 |
| 2024/04/02 | 2,127 | 2,165 | 2,121 | 2,129 | 2,615,400 |
| 2024/04/01 | 2,205 | 2,213 | 2,121 | 2,121 | 2,609,800 |
| 2024/03/29 | 2,168 | 2,244 | 2,152 | 2,195 | 4,785,800 |
| 2024/03/28 | 2,090 | 2,155 | 2,081 | 2,149 | 3,789,800 |
| 2024/03/27 | 2,153 | 2,172 | 2,118 | 2,122 | 3,196,500 |
| 2024/03/26 | 2,131 | 2,154 | 2,118 | 2,151 | 2,423,800 |
| 2024/03/25 | 2,169 | 2,190 | 2,135 | 2,135 | 2,969,300 |
| 2024/03/22 | 2,160 | 2,189 | 2,149 | 2,171 | 2,759,200 |
| 2024/03/21 | 2,165 | 2,165 | 2,127 | 2,138 | 2,458,000 |
| 2024/03/19 | 2,117 | 2,140 | 2,109 | 2,140 | 3,185,800 |
| 2024/03/18 | 2,165 | 2,175 | 2,106 | 2,112 | 4,970,900 |
| 2024/03/15 | 2,071 | 2,135 | 2,061 | 2,127 | 6,774,700 |
| 2024/03/14 | 1,972 | 2,088 | 1,971 | 2,076 | 7,942,100 |
| 2024/03/13 | 1,926 | 1,972 | 1,925 | 1,956 | 2,872,600 |
| 2024/03/12 | 1,936 | 1,946 | 1,876 | 1,930 | 3,556,700 |
| 2024/03/11 | 1,965 | 1,982 | 1,912 | 1,936 | 3,282,800 |
| 2024/03/08 | 1,972 | 1,981 | 1,946 | 1,980 | 4,122,400 |
| 2024/03/07 | 1,968 | 1,996 | 1,946 | 1,995 | 3,655,700 |
| 2024/03/06 | 1,921 | 1,964 | 1,913 | 1,958 | 3,068,700 |
| 2024/03/05 | 1,913 | 1,932 | 1,903 | 1,925 | 2,099,500 |
| 2024/03/04 | 1,943 | 1,950 | 1,906 | 1,917 | 3,288,200 |
| 2024/03/01 | 1,930 | 1,953 | 1,916 | 1,945 | 2,200,300 |
| 2024/02/29 | 1,937 | 1,947 | 1,914 | 1,921 | 2,980,100 |
| 2024/02/28 | 1,917 | 1,961 | 1,916 | 1,954 | 3,255,500 |
| 2024/02/27 | 1,935 | 1,943 | 1,906 | 1,906 | 3,063,500 |
| 2024/02/26 | 1,968 | 1,994 | 1,951 | 1,956 | 2,264,600 |
| 2024/02/22 | 1,939 | 1,981 | 1,934 | 1,965 | 2,978,400 |
| 2024/02/21 | 1,946 | 1,951 | 1,926 | 1,950 | 2,186,500 |
| 2024/02/20 | 1,950 | 1,952 | 1,930 | 1,949 | 2,266,700 |
| 2024/02/19 | 1,915 | 1,943 | 1,907 | 1,943 | 1,557,000 |
| 2024/02/16 | 1,930 | 1,955 | 1,916 | 1,935 | 2,944,700 |
| 2024/02/15 | 1,915 | 1,927 | 1,902 | 1,921 | 2,382,300 |
| 2024/02/14 | 1,926 | 1,928 | 1,898 | 1,909 | 3,071,700 |
| 2024/02/13 | 1,890 | 1,924 | 1,879 | 1,923 | 2,543,600 |
| 2024/02/09 | 1,866 | 1,886 | 1,846 | 1,876 | 2,791,100 |
| 2024/02/08 | 1,905 | 1,908 | 1,868 | 1,881 | 3,127,900 |
| 2024/02/07 | 1,905 | 1,921 | 1,897 | 1,914 | 2,553,500 |
| 2024/02/06 | 1,965 | 1,966 | 1,909 | 1,914 | 3,696,000 |
| 2024/02/05 | 1,974 | 1,979 | 1,948 | 1,969 | 2,840,500 |
| 2024/02/02 | 1,940 | 1,967 | 1,917 | 1,955 | 3,897,200 |
| 2024/02/01 | 1,980 | 2,004 | 1,926 | 1,940 | 5,620,400 |
| 2024/01/31 | 2,014 | 2,025 | 1,977 | 2,021 | 4,910,900 |
| 2024/01/30 | 1,975 | 1,987 | 1,960 | 1,976 | 2,395,300 |
| 2024/01/29 | 1,938 | 1,969 | 1,937 | 1,965 | 2,267,200 |
| 2024/01/26 | 1,958 | 1,958 | 1,921 | 1,923 | 2,098,300 |
| 2024/01/25 | 1,930 | 1,960 | 1,923 | 1,960 | 2,164,500 |
| 2024/01/24 | 1,936 | 1,946 | 1,918 | 1,940 | 2,234,400 |
| 2024/01/23 | 1,960 | 1,975 | 1,935 | 1,947 | 2,731,800 |
| 2024/01/22 | 1,962 | 1,977 | 1,951 | 1,977 | 2,269,900 |
| 2024/01/19 | 1,984 | 1,984 | 1,933 | 1,950 | 2,892,800 |
| 2024/01/18 | 1,978 | 1,999 | 1,963 | 1,981 | 2,113,500 |
| 2024/01/17 | 1,999 | 2,024 | 1,972 | 1,985 | 3,223,200 |
| 2024/01/16 | 2,022 | 2,045 | 2,004 | 2,011 | 1,807,100 |
| 2024/01/15 | 1,983 | 2,033 | 1,977 | 2,033 | 1,612,600 |
| 2024/01/12 | 1,990 | 2,006 | 1,985 | 1,992 | 2,176,900 |
| 2024/01/11 | 1,985 | 2,028 | 1,982 | 2,000 | 2,734,600 |
| 2024/01/10 | 1,956 | 1,990 | 1,955 | 1,970 | 2,078,300 |
| 2024/01/09 | 1,960 | 1,977 | 1,944 | 1,959 | 2,222,700 |
| 2024/01/05 | 1,939 | 1,958 | 1,914 | 1,957 | 2,364,400 |
| 2024/01/04 | 1,860 | 1,922 | 1,829 | 1,918 | 3,627,200 |
| 2023/12/29 | 1,848 | 1,872 | 1,846 | 1,872 | 2,080,300 |
| 2023/12/28 | 1,845 | 1,858 | 1,839 | 1,852 | 1,458,600 |
| 2023/12/27 | 1,824 | 1,863 | 1,816 | 1,862 | 3,201,100 |
| 2023/12/26 | 1,842 | 1,842 | 1,812 | 1,823 | 2,559,900 |
| 2023/12/25 | 1,834 | 1,837 | 1,813 | 1,823 | 1,941,300 |
| 2023/12/22 | 1,796 | 1,821 | 1,792 | 1,814 | 2,866,100 |
| 2023/12/21 | 1,820 | 1,836 | 1,780 | 1,789 | 5,217,900 |
| 2023/12/20 | 1,847 | 1,856 | 1,815 | 1,815 | 7,800,000 |
| 2023/12/19 | 1,906 | 1,910 | 1,875 | 1,904 | 2,795,000 |
| 2023/12/18 | 1,910 | 1,914 | 1,873 | 1,913 | 2,511,000 |
| 2023/12/15 | 1,971 | 1,973 | 1,936 | 1,945 | 3,859,600 |
| 2023/12/14 | 2,077 | 2,093 | 1,989 | 1,993 | 3,400,700 |
| 2023/12/13 | 2,051 | 2,073 | 2,031 | 2,059 | 2,582,400 |
| 2023/12/12 | 2,082 | 2,084 | 2,035 | 2,051 | 2,755,100 |
| 2023/12/11 | 2,029 | 2,079 | 2,015 | 2,078 | 2,994,900 |
| 2023/12/08 | 2,029 | 2,060 | 2,009 | 2,032 | 5,145,600 |
| 2023/12/07 | 2,022 | 2,065 | 2,020 | 2,065 | 3,943,600 |
| 2023/12/06 | 1,974 | 2,029 | 1,967 | 2,029 | 3,798,400 |
| 2023/12/05 | 1,969 | 1,978 | 1,947 | 1,965 | 2,015,400 |
| 2023/12/04 | 1,991 | 1,998 | 1,967 | 1,971 | 2,247,500 |
| 2023/12/01 | 1,985 | 2,015 | 1,980 | 1,991 | 3,071,000 |
| 2023/11/30 | 1,970 | 1,981 | 1,951 | 1,971 | 6,687,000 |
| 2023/11/29 | 1,956 | 1,975 | 1,932 | 1,965 | 2,632,600 |
| 2023/11/28 | 1,936 | 1,953 | 1,932 | 1,952 | 2,333,000 |
| 2023/11/27 | 1,937 | 1,950 | 1,919 | 1,938 | 1,931,500 |
| 2023/11/24 | 1,975 | 1,976 | 1,937 | 1,944 | 1,792,700 |
| 2023/11/22 | 1,959 | 1,973 | 1,933 | 1,951 | 2,633,200 |
| 2023/11/21 | 1,950 | 1,962 | 1,920 | 1,936 | 2,665,900 |
| 2023/11/20 | 1,982 | 2,000 | 1,947 | 1,954 | 3,260,200 |
| 2023/11/17 | 1,922 | 1,975 | 1,922 | 1,975 | 3,726,500 |
| 2023/11/16 | 1,900 | 1,925 | 1,896 | 1,919 | 2,599,100 |
| 2023/11/15 | 1,953 | 1,978 | 1,919 | 1,919 | 3,028,700 |
| 2023/11/14 | 1,939 | 1,939 | 1,913 | 1,934 | 2,532,200 |
| 2023/11/13 | 1,919 | 1,941 | 1,910 | 1,933 | 2,091,700 |
| 2023/11/10 | 1,898 | 1,930 | 1,893 | 1,917 | 3,098,800 |
| 2023/11/09 | 1,856 | 1,899 | 1,832 | 1,895 | 4,471,100 |
| 2023/11/08 | 1,920 | 1,930 | 1,839 | 1,848 | 6,304,700 |
| 2023/11/07 | 2,013 | 2,015 | 1,911 | 1,911 | 5,666,600 |
| 2023/11/06 | 1,984 | 2,022 | 1,979 | 2,015 | 5,335,000 |
| 2023/11/02 | 1,970 | 1,979 | 1,945 | 1,963 | 4,024,700 |
| 2023/11/01 | 1,945 | 1,978 | 1,921 | 1,943 | 5,128,500 |
| 2023/10/31 | 1,965 | 1,987 | 1,902 | 1,927 | 8,286,500 |
| 2023/10/30 | 1,999 | 2,025 | 1,982 | 1,991 | 4,869,700 |
| 2023/10/27 | 1,999 | 1,999 | 1,957 | 1,976 | 3,864,800 |
| 2023/10/26 | 1,950 | 1,982 | 1,931 | 1,980 | 3,185,200 |
| 2023/10/25 | 1,974 | 1,976 | 1,944 | 1,949 | 2,290,100 |
| 2023/10/24 | 1,943 | 1,950 | 1,891 | 1,938 | 3,304,100 |
| 2023/10/23 | 1,940 | 1,969 | 1,936 | 1,942 | 2,307,700 |
| 2023/10/20 | 1,954 | 1,988 | 1,930 | 1,943 | 2,660,700 |
| 2023/10/19 | 1,938 | 1,963 | 1,925 | 1,954 | 2,657,500 |
| 2023/10/18 | 1,964 | 1,978 | 1,939 | 1,974 | 3,116,400 |
| 2023/10/17 | 1,987 | 2,016 | 1,955 | 1,966 | 3,201,000 |
| 2023/10/16 | 1,980 | 1,999 | 1,936 | 1,956 | 3,047,400 |
| 2023/10/13 | 1,999 | 2,017 | 1,979 | 1,989 | 2,782,300 |
| 2023/10/12 | 2,035 | 2,046 | 2,005 | 2,014 | 2,700,000 |
| 2023/10/11 | 2,019 | 2,040 | 2,003 | 2,015 | 3,267,300 |
| 2023/10/10 | 1,978 | 2,023 | 1,972 | 2,016 | 4,317,200 |
| 2023/10/06 | 1,930 | 1,994 | 1,922 | 1,953 | 5,281,700 |
| 2023/10/05 | 1,913 | 1,939 | 1,893 | 1,919 | 5,150,700 |
| 2023/10/04 | 1,954 | 1,956 | 1,871 | 1,873 | 6,715,600 |
| 2023/10/03 | 2,038 | 2,049 | 1,979 | 1,983 | 5,743,300 |
| 2023/10/02 | 2,105 | 2,124 | 2,056 | 2,062 | 4,172,800 |
| 2023/09/29 | 2,150 | 2,156 | 2,057 | 2,078 | 6,231,800 |
| 2023/09/28 | 2,153 | 2,200 | 2,139 | 2,183 | 3,657,300 |
| 2023/09/27 | 2,187 | 2,189 | 2,144 | 2,189 | 3,442,000 |
| 2023/09/26 | 2,202 | 2,232 | 2,163 | 2,217 | 3,656,800 |
| 2023/09/25 | 2,250 | 2,251 | 2,144 | 2,182 | 4,653,300 |
| 2023/09/22 | 2,251 | 2,252 | 2,203 | 2,221 | 3,646,200 |
| 2023/09/21 | 2,203 | 2,284 | 2,201 | 2,267 | 5,800,700 |
| 2023/09/20 | 2,332 | 2,347 | 2,230 | 2,243 | 6,761,500 |
| 2023/09/19 | 2,350 | 2,379 | 2,327 | 2,344 | 5,434,500 |
| 2023/09/15 | 2,325 | 2,390 | 2,316 | 2,355 | 8,269,800 |
| 2023/09/14 | 2,259 | 2,309 | 2,253 | 2,303 | 6,356,000 |
| 2023/09/13 | 2,265 | 2,284 | 2,243 | 2,256 | 4,184,200 |
| 2023/09/12 | 2,222 | 2,267 | 2,216 | 2,265 | 4,255,200 |
| 2023/09/11 | 2,193 | 2,247 | 2,192 | 2,231 | 5,310,100 |
| 2023/09/08 | 2,136 | 2,194 | 2,130 | 2,171 | 6,363,500 |
| 2023/09/07 | 2,141 | 2,158 | 2,134 | 2,148 | 3,816,500 |
| 2023/09/06 | 2,130 | 2,152 | 2,118 | 2,131 | 3,533,700 |
| 2023/09/05 | 2,111 | 2,124 | 2,094 | 2,124 | 2,971,600 |
| 2023/09/04 | 2,099 | 2,120 | 2,088 | 2,109 | 3,801,400 |
| 2023/09/01 | 2,072 | 2,092 | 2,063 | 2,087 | 3,150,100 |
| 2023/08/31 | 2,051 | 2,082 | 2,047 | 2,074 | 5,435,600 |
| 2023/08/30 | 2,053 | 2,059 | 2,030 | 2,049 | 2,046,300 |
| 2023/08/29 | 2,020 | 2,062 | 2,018 | 2,052 | 4,083,700 |
| 2023/08/28 | 1,997 | 2,013 | 1,987 | 2,008 | 3,117,900 |
| 2023/08/25 | 1,971 | 1,977 | 1,955 | 1,974 | 2,635,700 |
| 2023/08/24 | 1,955 | 2,011 | 1,943 | 1,997 | 5,542,600 |
| 2023/08/23 | 1,918 | 1,977 | 1,916 | 1,968 | 5,432,200 |
| 2023/08/22 | 1,882 | 1,892 | 1,856 | 1,892 | 1,688,800 |
| 2023/08/21 | 1,877 | 1,893 | 1,871 | 1,874 | 1,775,100 |
| 2023/08/18 | 1,889 | 1,893 | 1,846 | 1,856 | 2,919,200 |
| 2023/08/17 | 1,925 | 1,930 | 1,898 | 1,914 | 2,939,900 |
| 2023/08/16 | 1,881 | 1,912 | 1,875 | 1,903 | 2,101,900 |
| 2023/08/15 | 1,880 | 1,912 | 1,874 | 1,900 | 1,965,500 |
| 2023/08/14 | 1,900 | 1,914 | 1,853 | 1,885 | 3,051,500 |
| 2023/08/10 | 1,874 | 1,894 | 1,874 | 1,888 | 2,715,600 |
| 2023/08/09 | 1,891 | 1,891 | 1,873 | 1,877 | 2,330,300 |
| 2023/08/08 | 1,843 | 1,874 | 1,842 | 1,869 | 2,675,500 |
| 2023/08/07 | 1,820 | 1,840 | 1,816 | 1,825 | 1,451,800 |
| 2023/08/04 | 1,800 | 1,848 | 1,790 | 1,840 | 2,994,600 |
| 2023/08/03 | 1,848 | 1,862 | 1,834 | 1,844 | 3,228,800 |
| 2023/08/02 | 1,889 | 1,891 | 1,851 | 1,856 | 3,713,500 |
| 2023/08/01 | 1,870 | 1,941 | 1,856 | 1,926 | 5,847,600 |
| 2023/07/31 | 1,866 | 1,908 | 1,847 | 1,870 | 6,811,500 |
| 2023/07/28 | 1,833 | 1,834 | 1,772 | 1,802 | 3,935,900 |
| 2023/07/27 | 1,808 | 1,862 | 1,803 | 1,856 | 3,899,600 |
| 2023/07/26 | 1,800 | 1,817 | 1,784 | 1,808 | 1,765,500 |
| 2023/07/25 | 1,790 | 1,807 | 1,775 | 1,801 | 2,849,800 |
| 2023/07/24 | 1,775 | 1,789 | 1,768 | 1,785 | 2,054,000 |
| 2023/07/21 | 1,730 | 1,759 | 1,722 | 1,757 | 2,462,300 |
| 2023/07/20 | 1,727 | 1,737 | 1,714 | 1,723 | 1,509,000 |
| 2023/07/19 | 1,697 | 1,720 | 1,693 | 1,719 | 1,647,600 |
| 2023/07/18 | 1,654 | 1,693 | 1,651 | 1,693 | 1,674,000 |
| 2023/07/14 | 1,711 | 1,722 | 1,664 | 1,673 | 2,770,800 |
| 2023/07/13 | 1,702 | 1,720 | 1,692 | 1,711 | 1,544,500 |
| 2023/07/12 | 1,716 | 1,728 | 1,696 | 1,703 | 1,949,900 |
| 2023/07/11 | 1,750 | 1,757 | 1,712 | 1,717 | 2,808,200 |
| 2023/07/10 | 1,779 | 1,779 | 1,756 | 1,762 | 2,305,200 |
| 2023/07/07 | 1,785 | 1,793 | 1,767 | 1,781 | 2,409,500 |
| 2023/07/06 | 1,816 | 1,819 | 1,796 | 1,803 | 1,971,800 |
| 2023/07/05 | 1,800 | 1,821 | 1,798 | 1,819 | 1,428,700 |