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
1983-12-281,0401,0501,0101,0402,019,600999.52
1983-12-279761,0509761,0402,782,001999.52
1983-12-26962974962973613,500935.13
1983-12-24959970955962534,800924.55
1983-12-23925955920950465,800913.02
1983-12-22910920910920244,100884.19
1983-12-21925925910910316,200874.58
1983-12-20911930911930172,700893.80
1983-12-1990891090691071,300874.58
1983-12-17908915906908152,400872.66
1983-12-16910915905905173,900869.77
1983-12-15902907901907204,800871.70
1983-12-14900902895902332,100866.89
1983-12-13901903900900350,600864.97
1983-12-12905905901901265,800865.93
1983-12-09900905900903250,300867.85
1983-12-0890390390190152,300865.93
1983-12-07905905901902368,800866.89
1983-12-06906907905905112,600869.77
1983-12-0590891090690833,900872.66
1983-12-0390591090291085,200874.58
1983-12-02901905900903169,300867.85
1983-12-01910910901902152,900866.89
1983-11-3090190390190191,700865.93
1983-11-2990190390090166,500865.93
1983-11-28910914902902129,600866.89
1983-11-2691091090591034,300874.58
1983-11-2591091090390352,600867.85
1983-11-2489390789390174,200865.93
1983-11-2290090390090080,500864.97
1983-11-2190390390090198,200865.93
1983-11-19900910900905109,100869.77
1983-11-1890891090590554,700869.77
1983-11-17910910905910223,600874.58
1983-11-16910915907910155,100874.58
1983-11-1591091590991273,900876.50
1983-11-1492092091091545,200879.38
1983-11-1191092090891058,300874.58
1983-11-1091092090891065,900874.58
1983-11-0990591090590844,500872.66
1983-11-0891091090590560,500869.77
1983-11-0790592090590645,500870.73
1983-11-0591092090691046,200874.58
1983-11-0492092091091042,600874.58
1983-11-0291091591091544,600879.38
1983-11-01915920905905106,300869.77
1983-10-3191592091091027,000874.58
1983-10-2991691791491430,700878.42
1983-10-28915920914916194,200880.34
1983-10-2792092591191547,300879.38
1983-10-2691692591592249,200886.11
1983-10-2592592591192040,700884.19
1983-10-2493093092092547,900888.99
1983-10-2293093592592891,500891.88
1983-10-2193993992892871,800891.88
1983-10-2093093092892896,300891.88
1983-10-19923931923925171,100888.99
1983-10-1892092992092553,800888.99
1983-10-1791193091192063,700884.19
1983-10-1591091090690632,100870.73
1983-10-1490192090090552,900869.77
1983-10-1393093289389371,600858.24
1983-10-1293593593093274,800895.72
1983-10-1194095093293288,800895.72
1983-10-07955960931931171,700894.76
1983-10-06960960946950187,600913.02
1983-10-05931964930941596,200904.37
1983-10-04935944930930111,500893.80
1983-10-03940940925925172,700888.99
1983-10-0192593092593082,800893.80
1983-09-3092492791592556,700888.99
1983-09-29920925915925277,200888.99
1983-09-28925925900915128,000879.38
1983-09-2790092089091476,900878.42
1983-09-26925930916929142,000892.84
1983-09-24912920912915448,000879.38
1983-09-22907920907919126,600883.23
1983-09-2191091090690746,800871.70
1983-09-2092992990090551,600869.77
1983-09-19903930900930317,100893.80
1983-09-17906906901903485,400867.85
1983-09-16900909900909152,300873.62
1983-09-14910916890900646,100864.97
1983-09-13898926895926271,800889.96
1983-09-1289090088990095,500864.97
1983-09-09890900888890165,800855.36
1983-09-08890895884885322,700850.55
1983-09-07889899886899166,600864.01
1983-09-06893895888890296,000855.36
1983-09-0589290089290062,100864.97
1983-09-0389190089089157,300856.32
1983-09-02895900891891183,000856.32
1983-09-0189590089589767,900862.08
1983-08-31895900895895102,400860.16
1983-08-30900904890895176,900860.16
1983-08-2990090289690052,100864.97
1983-08-2789690089690034,600864.97
1983-08-2689590089589736,400862.08
1983-08-2590090089589552,800860.16
1983-08-24892900892900157,200864.97
1983-08-23895897890890131,400855.36
1983-08-2289389989389665,700861.12
1983-08-2089990089690096,700864.97
1983-08-19899900893899140,400864.01
1983-08-18893904893899125,400864.01
1983-08-17900905895895126,600860.16
1983-08-1690091090090055,500864.97
1983-08-1589191089191056,000874.58
1983-08-1289189589189173,000856.32
1983-08-1189589589089080,900855.36
1983-08-10884900884890202,300855.36
1983-08-09890899880890142,100855.36
1983-08-08899900898899134,200864.01
1983-08-06900902898898180,700863.05
1983-08-05900903900902109,900866.89
1983-08-04901904900900260,000864.97
1983-08-03906906902902108,300866.89
1983-08-02902906902906151,200870.73
1983-08-01901906901901161,500865.93
1983-07-3090690690190182,800865.93
1983-07-29905906901901102,600865.93
1983-07-289069109059061,868,200870.73
1983-07-27906910905906120,300870.73
1983-07-2690991090590683,900870.73
1983-07-25909912908908141,300872.66
1983-07-23910912910911116,200875.54
1983-07-22910912910911186,100875.54
1983-07-21913920912912129,700876.50
1983-07-20915915913913103,100877.46
1983-07-19915918915915101,000879.38
1983-07-18918918910912433,500876.50
1983-07-1591892991892983,400892.84
1983-07-14918930918930124,100893.80
1983-07-1391792091691682,500880.34
1983-07-12915920915915201,200879.38
1983-07-1191592591592573,200888.99
1983-07-09930930900915285,700879.38
1983-07-08938940935935323,600898.61
1983-07-07931940931938234,100901.49
1983-07-0695095093093094,800893.80
1983-07-05950954950950151,600913.02
1983-07-0495095595095052,300913.02
1983-07-02953960945950208,000913.02
1983-07-01950955945952167,500914.94
1983-06-3095095494094596,900908.22
1983-06-29950954940950265,100913.02
1983-06-28950955945954470,100916.87
1983-06-27950955946955227,900917.83
1983-06-2595095595095099,300913.02
1983-06-24955955935950106,900913.02
1983-06-23940959936959423,800921.67
1983-06-22930940930935229,700898.61
1983-06-21921928921928257,000891.88
1983-06-20925928920921189,800885.15
1983-06-17915930915929264,000892.84
1983-06-16921933915933167,500896.68
1983-06-15918940915940118,900903.41
1983-06-14915920914920360,400884.19
1983-06-1391691891591569,600879.38
1983-06-11910920910920141,700884.19
1983-06-10920922910911152,600875.54
1983-06-09920930920921275,800885.15
1983-06-0892093092092584,200888.99
1983-06-0792693092092095,900884.19
1983-06-06932935925926171,700889.96
1983-06-04940940930938168,000901.49
1983-06-0393593893093092,700893.80
1983-06-02930940930940205,400903.41
1983-06-01935935932932186,900895.72
1983-05-31938940930935277,400898.61
1983-05-30940940931940120,300903.41
1983-05-28940941935938139,600901.49
1983-05-2794594894094290,400905.33
1983-05-26950955948948109,100911.10
1983-05-2595095094895078,000913.02
1983-05-24940950940948115,300911.10
1983-05-23960960940940101,500903.41
1983-05-20975975960960103,400922.63
1983-05-19975980969980102,300941.85
1983-05-18980980975975197,500937.05
1983-05-17980985980980164,800941.85
1983-05-1698699098098098,200941.85
1983-05-14990995986986285,600947.62
1983-05-13990990986990133,800951.46
1983-05-12993996985990257,600951.46
1983-05-11985995985995316,700956.27
1983-05-10996996980980222,300941.85
1983-05-091,0001,010991999496,100960.11
1983-05-079901,0009909981,043,300959.15
1983-05-06960990950980723,200941.85
1983-05-04950963936936139,300899.57
1983-05-02950966950960217,200922.63
1983-04-30965966960960122,900922.63
1983-04-28950970950965197,700927.44
1983-04-27958960950958225,500920.71
1983-04-26930960930948238,200911.10
1983-04-25927930926928195,400891.88
1983-04-23930930925925142,800888.99
1983-04-22926930925929212,600892.84
1983-04-21930935926927358,500890.92
1983-04-20940940930933178,000896.68
1983-04-19935940933940109,400903.41
1983-04-1893093593093384,400896.68
1983-04-15926934926930127,000893.80
1983-04-14928935925926545,700889.96
1983-04-1393593593093054,300893.80
1983-04-12935940926930157,600893.80
1983-04-1193594093593583,800898.61
1983-04-09931940925933157,700896.68
1983-04-08940960931931245,800894.76
1983-04-07970974950950196,200913.02
1983-04-0697098097097099,100932.24
1983-04-0597098597097089,500932.24
1983-04-0497098097098076,800941.85
1983-04-0297097996097043,700932.24
1983-04-01981987970970163,600932.24
1983-03-31980989980986122,100947.62
1983-03-30971989960980253,700941.85
1983-03-29985999970981298,400942.81
1983-03-281,0001,000989989351,600950.50
1983-03-261,0101,0201,0101,02056,000980.30
1983-03-251,0201,0301,0001,000166,500961.08
1983-03-241,0101,0101,0001,010174,300970.69
1983-03-231,0001,0201,0001,010126,500970.69
1983-03-221,0001,0101,0001,000140,000961.08
1983-03-181,0001,010997999460,600960.11
1983-03-171,0001,010998998569,300959.15
1983-03-161,0001,0109991,0001,802,500961.08
1983-03-159901,0109901,0001,436,500961.08
1983-03-141,0001,0101,0001,00081,800961.08
1983-03-121,0101,0101,0001,010178,900970.69
1983-03-119991,0109961,010196,800970.69
1983-03-10994999990999195,600960.11
1983-03-09993999990990100,600951.46
1983-03-08995998980990387,700951.46
1983-03-07992999991992111,300953.39
1983-03-059981,000990991140,800952.43
1983-03-041,0001,000995999291,100960.11
1983-03-031,0001,000996996477,900957.23
1983-03-021,0001,010995999308,800960.11
1983-03-011,0201,0209851,000397,200961.08
1983-02-281,0101,0201,0001,010242,600970.69
1983-02-261,0101,0201,0101,01055,000970.69
1983-02-251,0001,0209951,020369,100980.30
1983-02-241,0001,000990990157,200951.46
1983-02-231,0001,0109951,000423,700961.08
1983-02-221,0201,0209981,000548,500961.08
1983-02-211,0201,0301,0101,010411,700970.69
1983-02-181,0201,0301,0101,020967,600980.30
1983-02-179911,0209881,0101,017,300970.69
1983-02-16985992985990372,300951.46
1983-02-15971989971983261,600944.74
1983-02-1498098097097068,600932.24
1983-02-12965978961965239,500927.44
1983-02-1097198096096586,600927.44
1983-02-09995995970985231,300946.66
1983-02-08965995960995364,600956.27
1983-02-0796096595096586,900927.44
1983-02-0595096094195566,400917.83
1983-02-0494594992094092,300903.41
1983-02-0394595594094075,500903.41
1983-02-02931960931940182,100903.41
1983-02-0193093893093056,000893.80
1983-01-3193194093093142,700894.76
1983-01-29930940920925151,900888.99
1983-01-28930940926940228,200903.41
1983-01-27945945925930110,100893.80
1983-01-26920935920926127,900889.96
1983-01-25921925898915220,400879.38
1983-01-2494394991092071,900884.19
1983-01-2294994994594546,400908.22
1983-01-21969979950979111,300940.89
1983-01-2096096094095944,200921.67
1983-01-19960970955955126,500917.83
1983-01-1897098096597063,500932.24
1983-01-17975975965966113,500928.40
1983-01-14970980965975207,900937.05
1983-01-13980980970970132,000932.24
1983-01-12990999966966338,600928.40
1983-01-119901,000985995589,000956.27
1983-01-101,0201,020972980521,900941.85
1983-01-081,0001,0109901,010872,700970.69
1983-01-071,0101,0209719901,130,800951.46
1983-01-069299909219901,247,100951.46
1983-01-0592593592092084,300884.19
1983-01-04935940925935102,000898.61

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