9503 関西電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,040	1,050	1,010	1,040	2,019,600	999.52
1983-12-27	976	1,050	976	1,040	2,782,001	999.52
1983-12-26	962	974	962	973	613,500	935.13
1983-12-24	959	970	955	962	534,800	924.55
1983-12-23	925	955	920	950	465,800	913.02
1983-12-22	910	920	910	920	244,100	884.19
1983-12-21	925	925	910	910	316,200	874.58
1983-12-20	911	930	911	930	172,700	893.80
1983-12-19	908	910	906	910	71,300	874.58
1983-12-17	908	915	906	908	152,400	872.66
1983-12-16	910	915	905	905	173,900	869.77
1983-12-15	902	907	901	907	204,800	871.70
1983-12-14	900	902	895	902	332,100	866.89
1983-12-13	901	903	900	900	350,600	864.97
1983-12-12	905	905	901	901	265,800	865.93
1983-12-09	900	905	900	903	250,300	867.85
1983-12-08	903	903	901	901	52,300	865.93
1983-12-07	905	905	901	902	368,800	866.89
1983-12-06	906	907	905	905	112,600	869.77
1983-12-05	908	910	906	908	33,900	872.66
1983-12-03	905	910	902	910	85,200	874.58
1983-12-02	901	905	900	903	169,300	867.85
1983-12-01	910	910	901	902	152,900	866.89
1983-11-30	901	903	901	901	91,700	865.93
1983-11-29	901	903	900	901	66,500	865.93
1983-11-28	910	914	902	902	129,600	866.89
1983-11-26	910	910	905	910	34,300	874.58
1983-11-25	910	910	903	903	52,600	867.85
1983-11-24	893	907	893	901	74,200	865.93
1983-11-22	900	903	900	900	80,500	864.97
1983-11-21	903	903	900	901	98,200	865.93
1983-11-19	900	910	900	905	109,100	869.77
1983-11-18	908	910	905	905	54,700	869.77
1983-11-17	910	910	905	910	223,600	874.58
1983-11-16	910	915	907	910	155,100	874.58
1983-11-15	910	915	909	912	73,900	876.50
1983-11-14	920	920	910	915	45,200	879.38
1983-11-11	910	920	908	910	58,300	874.58
1983-11-10	910	920	908	910	65,900	874.58
1983-11-09	905	910	905	908	44,500	872.66
1983-11-08	910	910	905	905	60,500	869.77
1983-11-07	905	920	905	906	45,500	870.73
1983-11-05	910	920	906	910	46,200	874.58
1983-11-04	920	920	910	910	42,600	874.58
1983-11-02	910	915	910	915	44,600	879.38
1983-11-01	915	920	905	905	106,300	869.77
1983-10-31	915	920	910	910	27,000	874.58
1983-10-29	916	917	914	914	30,700	878.42
1983-10-28	915	920	914	916	194,200	880.34
1983-10-27	920	925	911	915	47,300	879.38
1983-10-26	916	925	915	922	49,200	886.11
1983-10-25	925	925	911	920	40,700	884.19
1983-10-24	930	930	920	925	47,900	888.99
1983-10-22	930	935	925	928	91,500	891.88
1983-10-21	939	939	928	928	71,800	891.88
1983-10-20	930	930	928	928	96,300	891.88
1983-10-19	923	931	923	925	171,100	888.99
1983-10-18	920	929	920	925	53,800	888.99
1983-10-17	911	930	911	920	63,700	884.19
1983-10-15	910	910	906	906	32,100	870.73
1983-10-14	901	920	900	905	52,900	869.77
1983-10-13	930	932	893	893	71,600	858.24
1983-10-12	935	935	930	932	74,800	895.72
1983-10-11	940	950	932	932	88,800	895.72
1983-10-07	955	960	931	931	171,700	894.76
1983-10-06	960	960	946	950	187,600	913.02
1983-10-05	931	964	930	941	596,200	904.37
1983-10-04	935	944	930	930	111,500	893.80
1983-10-03	940	940	925	925	172,700	888.99
1983-10-01	925	930	925	930	82,800	893.80
1983-09-30	924	927	915	925	56,700	888.99
1983-09-29	920	925	915	925	277,200	888.99
1983-09-28	925	925	900	915	128,000	879.38
1983-09-27	900	920	890	914	76,900	878.42
1983-09-26	925	930	916	929	142,000	892.84
1983-09-24	912	920	912	915	448,000	879.38
1983-09-22	907	920	907	919	126,600	883.23
1983-09-21	910	910	906	907	46,800	871.70
1983-09-20	929	929	900	905	51,600	869.77
1983-09-19	903	930	900	930	317,100	893.80
1983-09-17	906	906	901	903	485,400	867.85
1983-09-16	900	909	900	909	152,300	873.62
1983-09-14	910	916	890	900	646,100	864.97
1983-09-13	898	926	895	926	271,800	889.96
1983-09-12	890	900	889	900	95,500	864.97
1983-09-09	890	900	888	890	165,800	855.36
1983-09-08	890	895	884	885	322,700	850.55
1983-09-07	889	899	886	899	166,600	864.01
1983-09-06	893	895	888	890	296,000	855.36
1983-09-05	892	900	892	900	62,100	864.97
1983-09-03	891	900	890	891	57,300	856.32
1983-09-02	895	900	891	891	183,000	856.32
1983-09-01	895	900	895	897	67,900	862.08
1983-08-31	895	900	895	895	102,400	860.16
1983-08-30	900	904	890	895	176,900	860.16
1983-08-29	900	902	896	900	52,100	864.97
1983-08-27	896	900	896	900	34,600	864.97
1983-08-26	895	900	895	897	36,400	862.08
1983-08-25	900	900	895	895	52,800	860.16
1983-08-24	892	900	892	900	157,200	864.97
1983-08-23	895	897	890	890	131,400	855.36
1983-08-22	893	899	893	896	65,700	861.12
1983-08-20	899	900	896	900	96,700	864.97
1983-08-19	899	900	893	899	140,400	864.01
1983-08-18	893	904	893	899	125,400	864.01
1983-08-17	900	905	895	895	126,600	860.16
1983-08-16	900	910	900	900	55,500	864.97
1983-08-15	891	910	891	910	56,000	874.58
1983-08-12	891	895	891	891	73,000	856.32
1983-08-11	895	895	890	890	80,900	855.36
1983-08-10	884	900	884	890	202,300	855.36
1983-08-09	890	899	880	890	142,100	855.36
1983-08-08	899	900	898	899	134,200	864.01
1983-08-06	900	902	898	898	180,700	863.05
1983-08-05	900	903	900	902	109,900	866.89
1983-08-04	901	904	900	900	260,000	864.97
1983-08-03	906	906	902	902	108,300	866.89
1983-08-02	902	906	902	906	151,200	870.73
1983-08-01	901	906	901	901	161,500	865.93
1983-07-30	906	906	901	901	82,800	865.93
1983-07-29	905	906	901	901	102,600	865.93
1983-07-28	906	910	905	906	1,868,200	870.73
1983-07-27	906	910	905	906	120,300	870.73
1983-07-26	909	910	905	906	83,900	870.73
1983-07-25	909	912	908	908	141,300	872.66
1983-07-23	910	912	910	911	116,200	875.54
1983-07-22	910	912	910	911	186,100	875.54
1983-07-21	913	920	912	912	129,700	876.50
1983-07-20	915	915	913	913	103,100	877.46
1983-07-19	915	918	915	915	101,000	879.38
1983-07-18	918	918	910	912	433,500	876.50
1983-07-15	918	929	918	929	83,400	892.84
1983-07-14	918	930	918	930	124,100	893.80
1983-07-13	917	920	916	916	82,500	880.34
1983-07-12	915	920	915	915	201,200	879.38
1983-07-11	915	925	915	925	73,200	888.99
1983-07-09	930	930	900	915	285,700	879.38
1983-07-08	938	940	935	935	323,600	898.61
1983-07-07	931	940	931	938	234,100	901.49
1983-07-06	950	950	930	930	94,800	893.80
1983-07-05	950	954	950	950	151,600	913.02
1983-07-04	950	955	950	950	52,300	913.02
1983-07-02	953	960	945	950	208,000	913.02
1983-07-01	950	955	945	952	167,500	914.94
1983-06-30	950	954	940	945	96,900	908.22
1983-06-29	950	954	940	950	265,100	913.02
1983-06-28	950	955	945	954	470,100	916.87
1983-06-27	950	955	946	955	227,900	917.83
1983-06-25	950	955	950	950	99,300	913.02
1983-06-24	955	955	935	950	106,900	913.02
1983-06-23	940	959	936	959	423,800	921.67
1983-06-22	930	940	930	935	229,700	898.61
1983-06-21	921	928	921	928	257,000	891.88
1983-06-20	925	928	920	921	189,800	885.15
1983-06-17	915	930	915	929	264,000	892.84
1983-06-16	921	933	915	933	167,500	896.68
1983-06-15	918	940	915	940	118,900	903.41
1983-06-14	915	920	914	920	360,400	884.19
1983-06-13	916	918	915	915	69,600	879.38
1983-06-11	910	920	910	920	141,700	884.19
1983-06-10	920	922	910	911	152,600	875.54
1983-06-09	920	930	920	921	275,800	885.15
1983-06-08	920	930	920	925	84,200	888.99
1983-06-07	926	930	920	920	95,900	884.19
1983-06-06	932	935	925	926	171,700	889.96
1983-06-04	940	940	930	938	168,000	901.49
1983-06-03	935	938	930	930	92,700	893.80
1983-06-02	930	940	930	940	205,400	903.41
1983-06-01	935	935	932	932	186,900	895.72
1983-05-31	938	940	930	935	277,400	898.61
1983-05-30	940	940	931	940	120,300	903.41
1983-05-28	940	941	935	938	139,600	901.49
1983-05-27	945	948	940	942	90,400	905.33
1983-05-26	950	955	948	948	109,100	911.10
1983-05-25	950	950	948	950	78,000	913.02
1983-05-24	940	950	940	948	115,300	911.10
1983-05-23	960	960	940	940	101,500	903.41
1983-05-20	975	975	960	960	103,400	922.63
1983-05-19	975	980	969	980	102,300	941.85
1983-05-18	980	980	975	975	197,500	937.05
1983-05-17	980	985	980	980	164,800	941.85
1983-05-16	986	990	980	980	98,200	941.85
1983-05-14	990	995	986	986	285,600	947.62
1983-05-13	990	990	986	990	133,800	951.46
1983-05-12	993	996	985	990	257,600	951.46
1983-05-11	985	995	985	995	316,700	956.27
1983-05-10	996	996	980	980	222,300	941.85
1983-05-09	1,000	1,010	991	999	496,100	960.11
1983-05-07	990	1,000	990	998	1,043,300	959.15
1983-05-06	960	990	950	980	723,200	941.85
1983-05-04	950	963	936	936	139,300	899.57
1983-05-02	950	966	950	960	217,200	922.63
1983-04-30	965	966	960	960	122,900	922.63
1983-04-28	950	970	950	965	197,700	927.44
1983-04-27	958	960	950	958	225,500	920.71
1983-04-26	930	960	930	948	238,200	911.10
1983-04-25	927	930	926	928	195,400	891.88
1983-04-23	930	930	925	925	142,800	888.99
1983-04-22	926	930	925	929	212,600	892.84
1983-04-21	930	935	926	927	358,500	890.92
1983-04-20	940	940	930	933	178,000	896.68
1983-04-19	935	940	933	940	109,400	903.41
1983-04-18	930	935	930	933	84,400	896.68
1983-04-15	926	934	926	930	127,000	893.80
1983-04-14	928	935	925	926	545,700	889.96
1983-04-13	935	935	930	930	54,300	893.80
1983-04-12	935	940	926	930	157,600	893.80
1983-04-11	935	940	935	935	83,800	898.61
1983-04-09	931	940	925	933	157,700	896.68
1983-04-08	940	960	931	931	245,800	894.76
1983-04-07	970	974	950	950	196,200	913.02
1983-04-06	970	980	970	970	99,100	932.24
1983-04-05	970	985	970	970	89,500	932.24
1983-04-04	970	980	970	980	76,800	941.85
1983-04-02	970	979	960	970	43,700	932.24
1983-04-01	981	987	970	970	163,600	932.24
1983-03-31	980	989	980	986	122,100	947.62
1983-03-30	971	989	960	980	253,700	941.85
1983-03-29	985	999	970	981	298,400	942.81
1983-03-28	1,000	1,000	989	989	351,600	950.50
1983-03-26	1,010	1,020	1,010	1,020	56,000	980.30
1983-03-25	1,020	1,030	1,000	1,000	166,500	961.08
1983-03-24	1,010	1,010	1,000	1,010	174,300	970.69
1983-03-23	1,000	1,020	1,000	1,010	126,500	970.69
1983-03-22	1,000	1,010	1,000	1,000	140,000	961.08
1983-03-18	1,000	1,010	997	999	460,600	960.11
1983-03-17	1,000	1,010	998	998	569,300	959.15
1983-03-16	1,000	1,010	999	1,000	1,802,500	961.08
1983-03-15	990	1,010	990	1,000	1,436,500	961.08
1983-03-14	1,000	1,010	1,000	1,000	81,800	961.08
1983-03-12	1,010	1,010	1,000	1,010	178,900	970.69
1983-03-11	999	1,010	996	1,010	196,800	970.69
1983-03-10	994	999	990	999	195,600	960.11
1983-03-09	993	999	990	990	100,600	951.46
1983-03-08	995	998	980	990	387,700	951.46
1983-03-07	992	999	991	992	111,300	953.39
1983-03-05	998	1,000	990	991	140,800	952.43
1983-03-04	1,000	1,000	995	999	291,100	960.11
1983-03-03	1,000	1,000	996	996	477,900	957.23
1983-03-02	1,000	1,010	995	999	308,800	960.11
1983-03-01	1,020	1,020	985	1,000	397,200	961.08
1983-02-28	1,010	1,020	1,000	1,010	242,600	970.69
1983-02-26	1,010	1,020	1,010	1,010	55,000	970.69
1983-02-25	1,000	1,020	995	1,020	369,100	980.30
1983-02-24	1,000	1,000	990	990	157,200	951.46
1983-02-23	1,000	1,010	995	1,000	423,700	961.08
1983-02-22	1,020	1,020	998	1,000	548,500	961.08
1983-02-21	1,020	1,030	1,010	1,010	411,700	970.69
1983-02-18	1,020	1,030	1,010	1,020	967,600	980.30
1983-02-17	991	1,020	988	1,010	1,017,300	970.69
1983-02-16	985	992	985	990	372,300	951.46
1983-02-15	971	989	971	983	261,600	944.74
1983-02-14	980	980	970	970	68,600	932.24
1983-02-12	965	978	961	965	239,500	927.44
1983-02-10	971	980	960	965	86,600	927.44
1983-02-09	995	995	970	985	231,300	946.66
1983-02-08	965	995	960	995	364,600	956.27
1983-02-07	960	965	950	965	86,900	927.44
1983-02-05	950	960	941	955	66,400	917.83
1983-02-04	945	949	920	940	92,300	903.41
1983-02-03	945	955	940	940	75,500	903.41
1983-02-02	931	960	931	940	182,100	903.41
1983-02-01	930	938	930	930	56,000	893.80
1983-01-31	931	940	930	931	42,700	894.76
1983-01-29	930	940	920	925	151,900	888.99
1983-01-28	930	940	926	940	228,200	903.41
1983-01-27	945	945	925	930	110,100	893.80
1983-01-26	920	935	920	926	127,900	889.96
1983-01-25	921	925	898	915	220,400	879.38
1983-01-24	943	949	910	920	71,900	884.19
1983-01-22	949	949	945	945	46,400	908.22
1983-01-21	969	979	950	979	111,300	940.89
1983-01-20	960	960	940	959	44,200	921.67
1983-01-19	960	970	955	955	126,500	917.83
1983-01-18	970	980	965	970	63,500	932.24
1983-01-17	975	975	965	966	113,500	928.40
1983-01-14	970	980	965	975	207,900	937.05
1983-01-13	980	980	970	970	132,000	932.24
1983-01-12	990	999	966	966	338,600	928.40
1983-01-11	990	1,000	985	995	589,000	956.27
1983-01-10	1,020	1,020	972	980	521,900	941.85
1983-01-08	1,000	1,010	990	1,010	872,700	970.69
1983-01-07	1,010	1,020	971	990	1,130,800	951.46
1983-01-06	929	990	921	990	1,247,100	951.46
1983-01-05	925	935	920	920	84,300	884.19
1983-01-04	935	940	925	935	102,000	898.61

分割・併合履歴： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31