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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,198 | 1,215 | 1,195 | 1,209 | 1,924,000 |
| 2013/12/27 | 1,166 | 1,192 | 1,162 | 1,190 | 2,092,800 |
| 2013/12/26 | 1,142 | 1,164 | 1,141 | 1,163 | 1,535,500 |
| 2013/12/25 | 1,140 | 1,152 | 1,117 | 1,141 | 2,553,400 |
| 2013/12/24 | 1,157 | 1,166 | 1,138 | 1,143 | 2,341,300 |
| 2013/12/20 | 1,163 | 1,171 | 1,154 | 1,160 | 2,370,500 |
| 2013/12/19 | 1,158 | 1,169 | 1,152 | 1,166 | 2,437,900 |
| 2013/12/18 | 1,136 | 1,156 | 1,136 | 1,154 | 2,149,000 |
| 2013/12/17 | 1,139 | 1,149 | 1,138 | 1,143 | 1,616,500 |
| 2013/12/16 | 1,144 | 1,154 | 1,133 | 1,134 | 2,209,200 |
| 2013/12/13 | 1,157 | 1,168 | 1,137 | 1,141 | 5,049,800 |
| 2013/12/12 | 1,175 | 1,181 | 1,161 | 1,166 | 1,923,300 |
| 2013/12/11 | 1,205 | 1,205 | 1,173 | 1,182 | 3,049,700 |
| 2013/12/10 | 1,197 | 1,223 | 1,194 | 1,220 | 3,178,500 |
| 2013/12/09 | 1,199 | 1,205 | 1,179 | 1,193 | 3,195,500 |
| 2013/12/06 | 1,151 | 1,194 | 1,149 | 1,192 | 4,595,600 |
| 2013/12/05 | 1,157 | 1,166 | 1,142 | 1,142 | 3,204,400 |
| 2013/12/04 | 1,150 | 1,163 | 1,145 | 1,148 | 2,840,100 |
| 2013/12/03 | 1,164 | 1,168 | 1,154 | 1,154 | 2,411,900 |
| 2013/12/02 | 1,169 | 1,175 | 1,163 | 1,166 | 2,830,100 |
| 2013/11/29 | 1,169 | 1,173 | 1,157 | 1,163 | 2,269,700 |
| 2013/11/28 | 1,178 | 1,183 | 1,163 | 1,171 | 3,028,200 |
| 2013/11/27 | 1,166 | 1,180 | 1,159 | 1,160 | 3,046,300 |
| 2013/11/26 | 1,171 | 1,176 | 1,158 | 1,158 | 2,866,800 |
| 2013/11/25 | 1,182 | 1,190 | 1,170 | 1,173 | 2,776,100 |
| 2013/11/22 | 1,195 | 1,197 | 1,176 | 1,180 | 2,365,100 |
| 2013/11/21 | 1,198 | 1,200 | 1,184 | 1,187 | 2,391,300 |
| 2013/11/20 | 1,201 | 1,214 | 1,188 | 1,190 | 1,953,000 |
| 2013/11/19 | 1,207 | 1,214 | 1,201 | 1,206 | 1,834,700 |
| 2013/11/18 | 1,224 | 1,228 | 1,212 | 1,217 | 2,018,700 |
| 2013/11/15 | 1,206 | 1,219 | 1,205 | 1,215 | 3,336,200 |
| 2013/11/14 | 1,190 | 1,206 | 1,188 | 1,200 | 2,273,500 |
| 2013/11/13 | 1,200 | 1,214 | 1,189 | 1,189 | 1,983,500 |
| 2013/11/12 | 1,173 | 1,203 | 1,173 | 1,197 | 2,146,600 |
| 2013/11/11 | 1,210 | 1,211 | 1,162 | 1,171 | 2,013,700 |
| 2013/11/08 | 1,178 | 1,198 | 1,173 | 1,192 | 1,365,100 |
| 2013/11/07 | 1,205 | 1,206 | 1,184 | 1,186 | 1,728,800 |
| 2013/11/06 | 1,192 | 1,206 | 1,178 | 1,197 | 2,087,900 |
| 2013/11/05 | 1,210 | 1,212 | 1,176 | 1,184 | 2,722,500 |
| 2013/11/01 | 1,240 | 1,242 | 1,199 | 1,203 | 3,234,200 |
| 2013/10/31 | 1,262 | 1,273 | 1,230 | 1,240 | 2,367,800 |
| 2013/10/30 | 1,268 | 1,276 | 1,261 | 1,268 | 1,976,200 |
| 2013/10/29 | 1,255 | 1,284 | 1,253 | 1,265 | 1,818,900 |
| 2013/10/28 | 1,260 | 1,262 | 1,245 | 1,255 | 1,425,800 |
| 2013/10/25 | 1,294 | 1,294 | 1,250 | 1,250 | 2,057,200 |
| 2013/10/24 | 1,308 | 1,311 | 1,278 | 1,295 | 1,958,300 |
| 2013/10/23 | 1,339 | 1,343 | 1,312 | 1,313 | 1,716,900 |
| 2013/10/22 | 1,344 | 1,346 | 1,320 | 1,326 | 1,868,900 |
| 2013/10/21 | 1,344 | 1,361 | 1,334 | 1,342 | 2,502,700 |
| 2013/10/18 | 1,328 | 1,348 | 1,321 | 1,341 | 2,329,800 |
| 2013/10/17 | 1,342 | 1,357 | 1,314 | 1,327 | 5,484,300 |
| 2013/10/16 | 1,304 | 1,319 | 1,284 | 1,291 | 1,816,100 |
| 2013/10/15 | 1,292 | 1,309 | 1,289 | 1,309 | 2,337,700 |
| 2013/10/11 | 1,295 | 1,298 | 1,280 | 1,290 | 2,254,300 |
| 2013/10/10 | 1,257 | 1,292 | 1,250 | 1,279 | 3,125,500 |
| 2013/10/09 | 1,213 | 1,262 | 1,212 | 1,262 | 3,024,900 |
| 2013/10/08 | 1,196 | 1,238 | 1,192 | 1,233 | 2,346,800 |
| 2013/10/07 | 1,232 | 1,239 | 1,186 | 1,197 | 2,357,500 |
| 2013/10/04 | 1,235 | 1,246 | 1,220 | 1,241 | 2,346,700 |
| 2013/10/03 | 1,243 | 1,263 | 1,237 | 1,252 | 2,622,300 |
| 2013/10/02 | 1,251 | 1,260 | 1,229 | 1,235 | 2,596,100 |
| 2013/10/01 | 1,260 | 1,263 | 1,240 | 1,240 | 2,613,000 |
| 2013/09/30 | 1,240 | 1,275 | 1,234 | 1,260 | 3,422,100 |
| 2013/09/27 | 1,254 | 1,284 | 1,242 | 1,256 | 6,545,700 |
| 2013/09/26 | 1,206 | 1,230 | 1,187 | 1,228 | 2,780,300 |
| 2013/09/25 | 1,215 | 1,225 | 1,205 | 1,209 | 2,891,700 |
| 2013/09/24 | 1,196 | 1,217 | 1,192 | 1,213 | 2,437,500 |
| 2013/09/20 | 1,245 | 1,255 | 1,214 | 1,217 | 3,775,500 |
| 2013/09/19 | 1,214 | 1,234 | 1,201 | 1,233 | 2,616,000 |
| 2013/09/18 | 1,221 | 1,224 | 1,201 | 1,206 | 2,667,600 |
| 2013/09/17 | 1,241 | 1,249 | 1,228 | 1,229 | 1,424,500 |
| 2013/09/13 | 1,234 | 1,265 | 1,233 | 1,256 | 3,267,500 |
| 2013/09/12 | 1,275 | 1,279 | 1,246 | 1,251 | 2,645,100 |
| 2013/09/11 | 1,266 | 1,284 | 1,264 | 1,277 | 2,676,300 |
| 2013/09/10 | 1,258 | 1,272 | 1,247 | 1,254 | 2,234,200 |
| 2013/09/09 | 1,285 | 1,293 | 1,254 | 1,262 | 2,345,100 |
| 2013/09/06 | 1,261 | 1,270 | 1,235 | 1,251 | 3,347,800 |
| 2013/09/05 | 1,217 | 1,264 | 1,195 | 1,264 | 6,101,300 |
| 2013/09/04 | 1,205 | 1,218 | 1,171 | 1,214 | 4,383,200 |
| 2013/09/03 | 1,230 | 1,235 | 1,196 | 1,217 | 6,063,800 |
| 2013/09/02 | 1,098 | 1,132 | 1,068 | 1,126 | 3,868,000 |
| 2013/08/30 | 1,099 | 1,138 | 1,089 | 1,103 | 7,474,500 |
| 2013/08/29 | 1,140 | 1,141 | 1,072 | 1,084 | 5,668,400 |
| 2013/08/28 | 1,180 | 1,185 | 1,141 | 1,148 | 3,355,200 |
| 2013/08/27 | 1,197 | 1,212 | 1,187 | 1,203 | 2,834,500 |
| 2013/08/26 | 1,201 | 1,212 | 1,174 | 1,190 | 2,202,300 |
| 2013/08/23 | 1,212 | 1,225 | 1,193 | 1,200 | 3,184,400 |
| 2013/08/22 | 1,184 | 1,221 | 1,182 | 1,185 | 3,609,800 |
| 2013/08/21 | 1,221 | 1,229 | 1,166 | 1,201 | 4,311,200 |
| 2013/08/20 | 1,245 | 1,289 | 1,221 | 1,221 | 6,023,000 |
| 2013/08/19 | 1,224 | 1,229 | 1,206 | 1,220 | 1,915,700 |
| 2013/08/16 | 1,233 | 1,242 | 1,224 | 1,228 | 1,873,100 |
| 2013/08/15 | 1,234 | 1,260 | 1,233 | 1,245 | 1,291,100 |
| 2013/08/14 | 1,260 | 1,281 | 1,232 | 1,261 | 2,787,400 |
| 2013/08/13 | 1,262 | 1,262 | 1,222 | 1,257 | 3,368,200 |
| 2013/08/12 | 1,245 | 1,276 | 1,232 | 1,262 | 2,249,900 |
| 2013/08/09 | 1,276 | 1,297 | 1,258 | 1,264 | 2,373,100 |
| 2013/08/08 | 1,280 | 1,316 | 1,260 | 1,265 | 3,042,100 |
| 2013/08/07 | 1,322 | 1,352 | 1,292 | 1,292 | 3,330,000 |
| 2013/08/06 | 1,287 | 1,348 | 1,281 | 1,346 | 3,367,100 |
| 2013/08/05 | 1,288 | 1,323 | 1,281 | 1,298 | 2,588,900 |
| 2013/08/02 | 1,252 | 1,333 | 1,236 | 1,323 | 5,012,800 |
| 2013/08/01 | 1,208 | 1,246 | 1,193 | 1,227 | 5,290,700 |
| 2013/07/31 | 1,236 | 1,240 | 1,200 | 1,200 | 4,807,300 |
| 2013/07/30 | 1,191 | 1,280 | 1,191 | 1,264 | 6,544,500 |
| 2013/07/29 | 1,290 | 1,293 | 1,211 | 1,221 | 4,555,500 |
| 2013/07/26 | 1,300 | 1,343 | 1,292 | 1,314 | 4,383,900 |
| 2013/07/25 | 1,418 | 1,425 | 1,310 | 1,321 | 6,250,700 |
| 2013/07/24 | 1,439 | 1,447 | 1,413 | 1,421 | 3,283,200 |
| 2013/07/23 | 1,443 | 1,467 | 1,440 | 1,457 | 2,103,900 |
| 2013/07/22 | 1,466 | 1,471 | 1,433 | 1,457 | 2,273,500 |
| 2013/07/19 | 1,467 | 1,481 | 1,409 | 1,458 | 4,625,300 |
| 2013/07/18 | 1,490 | 1,490 | 1,438 | 1,458 | 4,167,900 |
| 2013/07/17 | 1,477 | 1,500 | 1,464 | 1,491 | 4,829,700 |
| 2013/07/16 | 1,449 | 1,482 | 1,445 | 1,473 | 4,181,900 |
| 2013/07/12 | 1,448 | 1,458 | 1,433 | 1,435 | 2,499,000 |
| 2013/07/11 | 1,418 | 1,457 | 1,418 | 1,446 | 2,537,800 |
| 2013/07/10 | 1,462 | 1,473 | 1,433 | 1,447 | 4,095,500 |
| 2013/07/09 | 1,448 | 1,454 | 1,423 | 1,451 | 3,748,900 |
| 2013/07/08 | 1,440 | 1,476 | 1,402 | 1,404 | 5,536,800 |
| 2013/07/05 | 1,419 | 1,444 | 1,405 | 1,429 | 4,947,500 |
| 2013/07/04 | 1,379 | 1,415 | 1,376 | 1,397 | 3,935,000 |
| 2013/07/03 | 1,391 | 1,401 | 1,367 | 1,375 | 3,918,300 |
| 2013/07/02 | 1,370 | 1,415 | 1,353 | 1,409 | 8,229,600 |
| 2013/07/01 | 1,370 | 1,374 | 1,340 | 1,355 | 4,012,900 |
| 2013/06/28 | 1,376 | 1,392 | 1,356 | 1,359 | 5,246,400 |
| 2013/06/27 | 1,354 | 1,375 | 1,327 | 1,375 | 3,231,400 |
| 2013/06/26 | 1,368 | 1,375 | 1,311 | 1,339 | 3,585,600 |
| 2013/06/25 | 1,379 | 1,398 | 1,314 | 1,341 | 5,466,100 |
| 2013/06/24 | 1,400 | 1,409 | 1,346 | 1,360 | 3,937,500 |
| 2013/06/21 | 1,323 | 1,379 | 1,301 | 1,376 | 5,318,100 |
| 2013/06/20 | 1,373 | 1,397 | 1,350 | 1,362 | 5,365,200 |
| 2013/06/19 | 1,393 | 1,436 | 1,334 | 1,367 | 9,297,600 |
| 2013/06/18 | 1,310 | 1,387 | 1,305 | 1,384 | 9,265,200 |
| 2013/06/17 | 1,251 | 1,313 | 1,231 | 1,303 | 9,117,100 |
| 2013/06/14 | 1,244 | 1,268 | 1,205 | 1,251 | 11,209,700 |
| 2013/06/13 | 1,196 | 1,248 | 1,170 | 1,177 | 9,220,200 |
| 2013/06/12 | 1,134 | 1,198 | 1,121 | 1,181 | 6,494,900 |
| 2013/06/11 | 1,151 | 1,181 | 1,121 | 1,125 | 5,836,300 |
| 2013/06/10 | 1,141 | 1,198 | 1,117 | 1,178 | 7,600,800 |
| 2013/06/07 | 1,077 | 1,161 | 1,074 | 1,111 | 7,305,300 |
| 2013/06/06 | 1,093 | 1,158 | 1,053 | 1,102 | 8,789,900 |
| 2013/06/05 | 1,232 | 1,237 | 1,127 | 1,132 | 7,980,500 |
| 2013/06/04 | 1,199 | 1,254 | 1,171 | 1,247 | 5,842,000 |
| 2013/06/03 | 1,214 | 1,238 | 1,156 | 1,206 | 9,483,600 |
| 2013/05/31 | 1,315 | 1,332 | 1,204 | 1,204 | 7,540,600 |
| 2013/05/30 | 1,290 | 1,345 | 1,260 | 1,280 | 8,297,300 |
| 2013/05/29 | 1,264 | 1,392 | 1,240 | 1,340 | 14,544,100 |
| 2013/05/28 | 1,229 | 1,294 | 1,152 | 1,199 | 8,497,300 |
| 2013/05/27 | 1,274 | 1,274 | 1,204 | 1,204 | 5,375,800 |
| 2013/05/24 | 1,273 | 1,343 | 1,229 | 1,283 | 6,836,300 |
| 2013/05/23 | 1,380 | 1,423 | 1,242 | 1,254 | 7,364,000 |
| 2013/05/22 | 1,412 | 1,462 | 1,393 | 1,393 | 5,877,400 |
| 2013/05/21 | 1,476 | 1,510 | 1,397 | 1,420 | 14,053,100 |
| 2013/05/20 | 1,385 | 1,485 | 1,368 | 1,447 | 15,178,100 |
| 2013/05/17 | 1,388 | 1,410 | 1,345 | 1,346 | 5,932,800 |
| 2013/05/16 | 1,338 | 1,397 | 1,321 | 1,379 | 11,461,900 |
| 2013/05/15 | 1,375 | 1,464 | 1,323 | 1,338 | 20,228,900 |
| 2013/05/14 | 1,272 | 1,527 | 1,262 | 1,417 | 42,371,100 |
| 2013/05/13 | 1,252 | 1,278 | 1,241 | 1,253 | 4,772,300 |
| 2013/05/10 | 1,280 | 1,286 | 1,237 | 1,251 | 4,876,000 |
| 2013/05/09 | 1,285 | 1,294 | 1,250 | 1,260 | 3,550,800 |
| 2013/05/08 | 1,280 | 1,297 | 1,265 | 1,278 | 5,270,800 |
| 2013/05/07 | 1,249 | 1,283 | 1,245 | 1,282 | 5,431,500 |
| 2013/05/02 | 1,232 | 1,255 | 1,207 | 1,225 | 6,878,400 |
| 2013/05/01 | 1,218 | 1,257 | 1,200 | 1,234 | 6,249,500 |
| 2013/04/30 | 1,225 | 1,244 | 1,188 | 1,188 | 6,461,900 |
| 2013/04/26 | 1,223 | 1,234 | 1,199 | 1,207 | 5,375,900 |
| 2013/04/25 | 1,242 | 1,247 | 1,222 | 1,231 | 4,266,200 |
| 2013/04/24 | 1,299 | 1,300 | 1,219 | 1,237 | 7,482,900 |
| 2013/04/23 | 1,211 | 1,271 | 1,201 | 1,247 | 8,032,400 |
| 2013/04/22 | 1,295 | 1,297 | 1,202 | 1,216 | 9,726,300 |
| 2013/04/19 | 1,199 | 1,219 | 1,155 | 1,207 | 19,031,000 |
| 2013/04/18 | 1,215 | 1,237 | 1,180 | 1,180 | 11,798,000 |
| 2013/04/17 | 1,360 | 1,379 | 1,226 | 1,245 | 23,847,700 |
| 2013/04/16 | 1,350 | 1,381 | 1,204 | 1,300 | 40,782,300 |
| 2013/04/15 | 1,199 | 1,477 | 1,195 | 1,369 | 65,851,600 |
| 2013/04/12 | 1,033 | 1,225 | 1,021 | 1,177 | 29,867,500 |
| 2013/04/11 | 980 | 1,032 | 979 | 1,032 | 12,941,200 |
| 2013/04/10 | 913 | 972 | 910 | 965 | 11,646,000 |
| 2013/04/09 | 910 | 915 | 893 | 908 | 3,600,300 |
| 2013/04/08 | 897 | 919 | 886 | 912 | 6,175,500 |
| 2013/04/05 | 900 | 927 | 878 | 882 | 9,227,900 |
| 2013/04/04 | 887 | 897 | 862 | 887 | 5,721,800 |
| 2013/04/03 | 866 | 898 | 844 | 890 | 9,068,800 |
| 2013/04/02 | 917 | 917 | 853 | 865 | 5,950,400 |
| 2013/04/01 | 931 | 932 | 902 | 907 | 7,353,700 |
| 2013/03/29 | 905 | 933 | 899 | 928 | 10,455,500 |
| 2013/03/28 | 876 | 914 | 872 | 891 | 9,578,000 |
| 2013/03/27 | 829 | 881 | 827 | 876 | 13,686,700 |
| 2013/03/26 | 802 | 833 | 801 | 828 | 11,553,600 |
| 2013/03/25 | 802 | 807 | 798 | 802 | 4,585,100 |
| 2013/03/22 | 800 | 807 | 794 | 798 | 6,333,600 |
| 2013/03/21 | 778 | 810 | 765 | 800 | 11,382,800 |
| 2013/03/19 | 744 | 769 | 740 | 758 | 6,072,300 |
| 2013/03/18 | 743 | 748 | 735 | 740 | 3,481,200 |
| 2013/03/15 | 720 | 749 | 720 | 749 | 5,542,800 |
| 2013/03/14 | 729 | 732 | 715 | 723 | 3,756,500 |
| 2013/03/13 | 752 | 752 | 721 | 728 | 6,745,200 |
| 2013/03/12 | 774 | 778 | 754 | 755 | 4,804,500 |
| 2013/03/11 | 785 | 785 | 774 | 778 | 3,629,700 |
| 2013/03/08 | 780 | 782 | 764 | 781 | 7,871,100 |
| 2013/03/07 | 792 | 794 | 776 | 779 | 4,353,800 |
| 2013/03/06 | 793 | 797 | 787 | 789 | 3,165,800 |
| 2013/03/05 | 804 | 813 | 789 | 789 | 5,610,100 |
| 2013/03/04 | 816 | 818 | 801 | 802 | 4,479,400 |
| 2013/03/01 | 815 | 828 | 805 | 810 | 5,628,100 |
| 2013/02/28 | 787 | 800 | 781 | 800 | 5,720,600 |
| 2013/02/27 | 791 | 815 | 786 | 786 | 6,501,600 |
| 2013/02/26 | 800 | 803 | 790 | 795 | 4,731,100 |
| 2013/02/25 | 801 | 806 | 793 | 802 | 4,007,400 |
| 2013/02/22 | 818 | 821 | 790 | 796 | 6,018,700 |
| 2013/02/21 | 815 | 842 | 809 | 817 | 8,530,000 |
| 2013/02/20 | 796 | 822 | 792 | 819 | 9,057,500 |
| 2013/02/19 | 791 | 801 | 786 | 789 | 3,915,400 |
| 2013/02/18 | 791 | 810 | 774 | 800 | 5,439,000 |
| 2013/02/15 | 777 | 805 | 776 | 802 | 7,887,000 |
| 2013/02/14 | 782 | 810 | 765 | 774 | 5,976,400 |
| 2013/02/13 | 810 | 815 | 775 | 782 | 5,479,500 |
| 2013/02/12 | 823 | 832 | 816 | 816 | 3,368,500 |
| 2013/02/08 | 828 | 836 | 816 | 818 | 4,252,400 |
| 2013/02/07 | 827 | 844 | 823 | 828 | 6,016,200 |
| 2013/02/06 | 819 | 832 | 814 | 820 | 5,102,100 |
| 2013/02/05 | 831 | 844 | 813 | 814 | 4,417,300 |
| 2013/02/04 | 841 | 852 | 821 | 838 | 4,485,800 |
| 2013/02/01 | 872 | 897 | 845 | 846 | 6,762,500 |
| 2013/01/31 | 874 | 878 | 847 | 870 | 6,107,100 |
| 2013/01/30 | 846 | 878 | 846 | 871 | 6,206,500 |
| 2013/01/29 | 821 | 865 | 820 | 861 | 8,466,700 |
| 2013/01/28 | 815 | 827 | 802 | 822 | 5,520,900 |
| 2013/01/25 | 849 | 858 | 818 | 825 | 9,628,900 |
| 2013/01/24 | 862 | 863 | 822 | 836 | 8,713,000 |
| 2013/01/23 | 866 | 903 | 864 | 874 | 10,745,800 |
| 2013/01/22 | 882 | 896 | 860 | 865 | 7,751,500 |
| 2013/01/21 | 915 | 923 | 883 | 887 | 6,184,900 |
| 2013/01/18 | 902 | 912 | 893 | 908 | 8,440,100 |
| 2013/01/17 | 894 | 912 | 881 | 891 | 6,288,200 |
| 2013/01/16 | 918 | 920 | 882 | 884 | 7,788,100 |
| 2013/01/15 | 915 | 934 | 913 | 922 | 6,972,000 |
| 2013/01/11 | 929 | 946 | 912 | 922 | 8,050,000 |
| 2013/01/10 | 886 | 953 | 875 | 929 | 17,785,700 |
| 2013/01/09 | 902 | 907 | 874 | 895 | 7,645,400 |
| 2013/01/08 | 921 | 938 | 906 | 912 | 6,308,100 |
| 2013/01/07 | 961 | 964 | 918 | 922 | 8,334,600 |
| 2013/01/04 | 950 | 978 | 946 | 972 | 11,514,100 |