9503 関西電力(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,170	2,180	2,130	2,160	1,483,900	2,075.92
1985-12-27	2,110	2,190	2,100	2,160	4,310,701	2,075.92
1985-12-26	2,110	2,130	2,080	2,090	1,903,500	2,008.65
1985-12-25	2,120	2,140	2,070	2,070	1,198,300	1,989.42
1985-12-24	2,160	2,160	2,110	2,110	969,600	2,027.87
1985-12-23	2,100	2,180	2,100	2,140	2,740,900	2,056.70
1985-12-21	2,120	2,140	2,100	2,110	839,100	2,027.87
1985-12-20	2,170	2,180	2,120	2,130	2,646,200	2,047.09
1985-12-19	2,120	2,180	2,100	2,170	5,846,701	2,085.53
1985-12-18	2,110	2,140	2,090	2,120	2,582,800	2,037.48
1985-12-17	2,120	2,150	2,090	2,110	1,974,100	2,027.87
1985-12-16	2,130	2,130	2,080	2,100	1,053,000	2,018.26
1985-12-13	2,060	2,140	2,030	2,120	7,099,501	2,037.48
1985-12-12	2,050	2,080	2,040	2,080	3,898,601	1,999.04
1985-12-11	1,990	2,030	1,970	2,010	3,522,801	1,931.76
1985-12-10	1,820	1,930	1,820	1,930	1,445,900	1,854.87
1985-12-09	1,810	1,810	1,800	1,800	206,500	1,729.93
1985-12-07	1,810	1,810	1,800	1,810	153,600	1,739.54
1985-12-06	1,820	1,820	1,810	1,810	146,200	1,739.54
1985-12-05	1,830	1,830	1,810	1,810	192,600	1,739.54
1985-12-04	1,800	1,850	1,800	1,830	127,900	1,758.77
1985-12-03	1,820	1,830	1,800	1,820	133,000	1,749.16
1985-12-02	1,820	1,830	1,820	1,830	67,400	1,758.77
1985-11-30	1,820	1,840	1,820	1,820	156,500	1,749.16
1985-11-29	1,810	1,840	1,810	1,820	351,700	1,749.16
1985-11-28	1,840	1,850	1,830	1,830	323,600	1,758.77
1985-11-27	1,870	1,870	1,840	1,850	358,900	1,777.99
1985-11-26	1,870	1,900	1,860	1,880	287,200	1,806.82
1985-11-25	1,910	1,930	1,890	1,890	741,400	1,816.43
1985-11-22	1,920	1,930	1,890	1,910	802,300	1,835.65
1985-11-21	1,840	1,900	1,840	1,880	485,400	1,806.82
1985-11-20	1,830	1,880	1,830	1,830	236,700	1,758.77
1985-11-19	1,850	1,860	1,810	1,820	175,400	1,749.16
1985-11-18	1,890	1,890	1,830	1,840	59,100	1,768.38
1985-11-16	1,830	1,870	1,820	1,870	71,200	1,797.21
1985-11-15	1,820	1,850	1,820	1,830	308,100	1,758.77
1985-11-14	1,840	1,840	1,760	1,810	840,400	1,739.54
1985-11-13	1,850	1,880	1,830	1,840	260,400	1,768.38
1985-11-12	1,900	1,900	1,810	1,870	562,100	1,797.21
1985-11-11	1,890	1,900	1,880	1,890	490,000	1,816.43
1985-11-08	1,940	1,940	1,880	1,890	1,642,300	1,816.43
1985-11-07	2,000	2,000	1,970	1,970	512,200	1,893.32
1985-11-06	1,960	2,000	1,960	1,990	428,300	1,912.54
1985-11-05	2,000	2,020	1,960	1,990	380,300	1,912.54
1985-11-02	1,990	2,000	1,940	1,990	246,500	1,912.54
1985-11-01	2,010	2,020	1,930	1,980	989,200	1,902.93
1985-10-31	1,980	2,010	1,970	1,980	757,000	1,902.93
1985-10-30	1,990	1,990	1,950	1,970	1,014,700	1,893.32
1985-10-29	1,920	1,950	1,900	1,930	465,700	1,854.87
1985-10-28	1,940	1,990	1,880	1,890	499,900	1,816.43
1985-10-26	1,890	1,940	1,850	1,940	428,700	1,864.48
1985-10-25	1,950	1,960	1,880	1,900	697,100	1,826.04
1985-10-24	1,990	2,000	1,930	1,950	862,100	1,874.10
1985-10-23	1,990	2,020	1,990	1,990	546,000	1,912.54
1985-10-22	2,030	2,050	2,000	2,000	571,100	1,922.15
1985-10-21	2,100	2,100	2,050	2,080	325,400	1,999.04
1985-10-19	2,010	2,090	2,010	2,090	357,900	2,008.65
1985-10-18	2,010	2,030	2,000	2,010	372,600	1,931.76
1985-10-17	2,000	2,020	1,960	1,990	822,400	1,912.54
1985-10-16	2,060	2,070	2,030	2,030	686,000	1,950.98
1985-10-15	2,110	2,120	2,090	2,100	546,500	2,018.26
1985-10-14	2,070	2,120	2,070	2,110	876,000	2,027.87
1985-10-11	2,090	2,110	2,060	2,090	465,300	2,008.65
1985-10-09	2,110	2,120	2,080	2,120	711,100	2,037.48
1985-10-08	2,100	2,150	2,100	2,120	723,800	2,037.48
1985-10-07	2,140	2,140	2,090	2,090	631,100	2,008.65
1985-10-05	2,150	2,160	2,140	2,150	502,700	2,066.31
1985-10-04	2,180	2,210	2,170	2,180	1,655,200	2,095.14
1985-10-03	2,170	2,200	2,140	2,150	905,200	2,066.31
1985-10-02	2,330	2,340	2,210	2,210	1,694,700	2,123.97
1985-10-01	2,380	2,380	2,250	2,270	3,794,301	2,181.64
1985-09-30	2,270	2,390	2,250	2,340	7,220,801	2,248.91
1985-09-28	2,190	2,250	2,180	2,240	1,893,200	2,152.81
1985-09-27	2,240	2,270	2,150	2,180	2,749,900	2,095.14
1985-09-26	2,180	2,340	2,160	2,230	8,887,602	2,143.20
1985-09-25	1,990	2,150	1,980	2,120	3,896,401	2,037.48
1985-09-24	1,990	2,010	1,950	2,000	3,940,001	1,922.15
1985-09-21	1,870	1,890	1,870	1,870	401,400	1,797.21
1985-09-20	1,840	1,850	1,830	1,840	310,800	1,768.38
1985-09-19	1,830	1,830	1,820	1,830	234,700	1,758.77
1985-09-18	1,810	1,840	1,810	1,830	793,200	1,758.77
1985-09-17	1,810	1,820	1,800	1,820	485,800	1,749.16
1985-09-13	1,820	1,820	1,790	1,790	252,600	1,720.32
1985-09-12	1,790	1,820	1,790	1,790	544,900	1,720.32
1985-09-11	1,790	1,830	1,790	1,800	1,170,800	1,729.93
1985-09-10	1,780	1,810	1,780	1,810	72,400	1,739.54
1985-09-09	1,770	1,810	1,770	1,810	58,100	1,739.54
1985-09-07	1,790	1,800	1,770	1,780	255,000	1,710.71
1985-09-06	1,800	1,810	1,790	1,790	272,100	1,720.32
1985-09-05	1,820	1,820	1,780	1,810	457,400	1,739.54
1985-09-04	1,860	1,860	1,820	1,830	233,000	1,758.77
1985-09-03	1,870	1,880	1,860	1,860	289,700	1,787.60
1985-09-02	1,890	1,890	1,870	1,880	158,200	1,806.82
1985-08-31	1,890	1,890	1,860	1,870	200,400	1,797.21
1985-08-30	1,910	1,910	1,900	1,900	159,200	1,826.04
1985-08-29	1,950	1,950	1,920	1,920	372,500	1,845.26
1985-08-28	1,960	1,960	1,910	1,940	1,320,800	1,864.48
1985-08-27	1,910	1,920	1,900	1,900	748,400	1,826.04
1985-08-26	1,860	1,910	1,860	1,910	727,100	1,835.65
1985-08-24	1,880	1,880	1,860	1,870	70,400	1,797.21
1985-08-23	1,880	1,890	1,870	1,880	266,900	1,806.82
1985-08-22	1,880	1,890	1,870	1,880	219,600	1,806.82
1985-08-21	1,870	1,900	1,870	1,880	349,800	1,806.82
1985-08-20	1,890	1,890	1,870	1,870	124,600	1,797.21
1985-08-19	1,900	1,900	1,880	1,900	188,000	1,826.04
1985-08-17	1,870	1,890	1,860	1,870	441,200	1,797.21
1985-08-16	1,830	1,870	1,830	1,870	690,000	1,797.21
1985-08-15	1,820	1,860	1,790	1,860	549,400	1,787.60
1985-08-14	1,750	1,780	1,750	1,770	128,100	1,701.10
1985-08-13	1,760	1,760	1,740	1,750	191,100	1,681.88
1985-08-12	1,730	1,770	1,730	1,770	338,800	1,701.10
1985-08-09	1,740	1,740	1,720	1,740	95,100	1,672.27
1985-08-08	1,710	1,750	1,710	1,740	282,200	1,672.27
1985-08-07	1,720	1,730	1,700	1,730	846,200	1,662.66
1985-08-06	1,770	1,780	1,730	1,730	316,300	1,662.66
1985-08-05	1,780	1,790	1,770	1,790	82,400	1,720.32
1985-08-03	1,780	1,800	1,780	1,790	101,100	1,720.32
1985-08-02	1,800	1,810	1,790	1,790	565,000	1,720.32
1985-08-01	1,760	1,830	1,760	1,800	958,300	1,729.93
1985-07-31	1,780	1,790	1,720	1,760	968,000	1,691.49
1985-07-30	1,870	1,870	1,790	1,800	1,095,300	1,729.93
1985-07-29	1,880	1,900	1,860	1,860	425,600	1,787.60
1985-07-27	1,860	1,880	1,860	1,860	188,000	1,787.60
1985-07-26	1,890	1,890	1,850	1,870	346,700	1,797.21
1985-07-25	1,890	1,910	1,890	1,890	759,700	1,816.43
1985-07-24	1,910	1,920	1,890	1,890	360,900	1,816.43
1985-07-23	1,910	1,920	1,900	1,910	295,600	1,835.65
1985-07-22	1,940	1,940	1,900	1,920	464,200	1,845.26
1985-07-20	1,930	1,940	1,930	1,930	194,300	1,854.87
1985-07-19	1,970	1,970	1,920	1,940	682,300	1,864.48
1985-07-18	1,980	1,990	1,960	1,970	1,982,600	1,893.32
1985-07-17	1,920	1,960	1,900	1,950	1,304,500	1,874.10
1985-07-16	1,940	1,940	1,910	1,940	920,400	1,864.48
1985-07-15	1,980	1,980	1,890	1,910	1,592,400	1,835.65
1985-07-12	1,930	1,950	1,920	1,930	497,100	1,854.87
1985-07-11	1,980	1,980	1,910	1,920	2,188,800	1,845.26
1985-07-10	1,950	1,960	1,930	1,950	1,344,000	1,874.10
1985-07-09	1,950	1,950	1,920	1,930	1,066,900	1,854.87
1985-07-08	1,920	1,960	1,910	1,950	1,389,800	1,874.10
1985-07-06	1,900	1,940	1,890	1,890	527,300	1,816.43
1985-07-05	1,920	1,920	1,890	1,890	435,600	1,816.43
1985-07-04	1,870	1,920	1,870	1,900	1,489,500	1,826.04
1985-07-03	1,870	1,900	1,860	1,860	380,600	1,787.60
1985-07-02	1,880	1,880	1,860	1,880	303,900	1,806.82
1985-07-01	1,870	1,890	1,850	1,870	470,300	1,797.21
1985-06-29	1,820	1,860	1,810	1,860	288,900	1,787.60
1985-06-28	1,850	1,870	1,820	1,820	520,000	1,749.16
1985-06-27	1,860	1,870	1,790	1,850	815,400	1,777.99
1985-06-26	1,890	1,900	1,860	1,860	999,900	1,787.60
1985-06-25	1,870	1,900	1,860	1,880	1,241,900	1,806.82
1985-06-24	1,900	1,900	1,870	1,880	680,800	1,806.82
1985-06-22	1,900	1,920	1,890	1,900	368,100	1,826.04
1985-06-21	1,880	1,910	1,870	1,880	1,031,000	1,806.82
1985-06-20	1,960	1,970	1,920	1,940	1,079,000	1,864.48
1985-06-19	2,000	2,000	1,960	1,960	3,734,301	1,883.71
1985-06-18	1,950	1,970	1,930	1,950	4,418,101	1,874.10
1985-06-17	1,890	1,960	1,890	1,940	3,901,301	1,864.48
1985-06-15	1,870	1,890	1,870	1,890	660,000	1,816.43
1985-06-14	1,880	1,910	1,860	1,860	1,564,100	1,787.60
1985-06-13	1,900	1,920	1,870	1,880	906,800	1,806.82
1985-06-12	1,900	1,930	1,890	1,900	2,418,700	1,826.04
1985-06-11	1,880	1,890	1,860	1,890	1,298,100	1,816.43
1985-06-10	1,890	1,910	1,870	1,890	1,160,900	1,816.43
1985-06-07	1,890	1,950	1,880	1,920	7,412,401	1,845.26
1985-06-06	1,830	1,860	1,810	1,860	1,779,500	1,787.60
1985-06-05	1,870	1,870	1,820	1,820	1,570,100	1,749.16
1985-06-04	1,840	1,860	1,820	1,840	2,795,901	1,768.38
1985-06-03	1,850	1,870	1,780	1,810	2,393,000	1,739.54
1985-06-01	1,800	1,890	1,800	1,840	5,503,001	1,768.38
1985-05-31	1,720	1,780	1,690	1,770	2,392,100	1,701.10
1985-05-30	1,750	1,750	1,700	1,700	1,176,200	1,633.83
1985-05-29	1,720	1,760	1,700	1,760	4,412,101	1,691.49
1985-05-28	1,690	1,730	1,680	1,710	2,873,401	1,643.44
1985-05-27	1,690	1,720	1,680	1,700	2,486,300	1,633.83
1985-05-25	1,690	1,700	1,670	1,670	542,500	1,604.99
1985-05-24	1,700	1,700	1,670	1,680	833,000	1,614.61
1985-05-23	1,710	1,720	1,670	1,700	2,542,400	1,633.83
1985-05-22	1,650	1,710	1,640	1,710	4,022,901	1,643.44
1985-05-21	1,680	1,700	1,630	1,660	2,632,100	1,595.38
1985-05-20	1,680	1,710	1,650	1,660	3,193,301	1,595.38
1985-05-18	1,640	1,680	1,620	1,660	4,277,601	1,595.38
1985-05-17	1,520	1,630	1,510	1,600	3,156,001	1,537.72
1985-05-16	1,510	1,520	1,500	1,510	471,600	1,451.22
1985-05-15	1,520	1,540	1,500	1,510	1,060,600	1,451.22
1985-05-14	1,520	1,520	1,500	1,520	971,700	1,460.83
1985-05-13	1,490	1,490	1,480	1,490	386,000	1,432
1985-05-10	1,490	1,500	1,470	1,470	1,404,100	1,412.78
1985-05-09	1,460	1,500	1,450	1,480	2,691,200	1,422.39
1985-05-08	1,410	1,480	1,410	1,440	941,600	1,383.95
1985-05-07	1,410	1,430	1,410	1,420	90,000	1,364.73
1985-05-04	1,400	1,410	1,400	1,400	53,500	1,345.50
1985-05-02	1,420	1,420	1,400	1,400	117,600	1,345.50
1985-05-01	1,420	1,430	1,410	1,420	169,200	1,364.73
1985-04-30	1,400	1,420	1,400	1,410	168,000	1,355.12
1985-04-27	1,400	1,410	1,400	1,400	66,500	1,345.50
1985-04-26	1,380	1,420	1,360	1,390	304,300	1,335.89
1985-04-25	1,400	1,420	1,390	1,400	258,700	1,345.50
1985-04-24	1,410	1,420	1,410	1,410	120,500	1,355.12
1985-04-23	1,430	1,430	1,410	1,410	211,300	1,355.12
1985-04-22	1,450	1,450	1,430	1,430	114,200	1,374.34
1985-04-20	1,420	1,450	1,420	1,450	127,100	1,393.56
1985-04-19	1,440	1,460	1,420	1,460	859,200	1,403.17
1985-04-18	1,410	1,420	1,390	1,400	476,500	1,345.50
1985-04-17	1,360	1,400	1,360	1,400	177,200	1,345.50
1985-04-16	1,400	1,410	1,340	1,350	156,000	1,297.45
1985-04-15	1,420	1,420	1,380	1,400	143,200	1,345.50
1985-04-12	1,420	1,430	1,410	1,420	206,800	1,364.73
1985-04-11	1,380	1,400	1,380	1,390	113,100	1,335.89
1985-04-10	1,390	1,400	1,380	1,380	187,100	1,326.28
1985-04-09	1,410	1,410	1,390	1,390	89,000	1,335.89
1985-04-08	1,430	1,440	1,400	1,400	171,300	1,345.50
1985-04-06	1,420	1,430	1,410	1,430	119,600	1,374.34
1985-04-05	1,440	1,450	1,420	1,430	233,100	1,374.34
1985-04-04	1,410	1,430	1,400	1,420	161,900	1,364.73
1985-04-03	1,420	1,430	1,380	1,390	201,600	1,335.89
1985-04-02	1,450	1,460	1,420	1,420	251,100	1,364.73
1985-04-01	1,480	1,480	1,450	1,470	700,000	1,412.78
1985-03-30	1,490	1,490	1,460	1,460	208,500	1,403.17
1985-03-29	1,460	1,500	1,450	1,470	1,016,100	1,412.78
1985-03-28	1,470	1,490	1,430	1,450	1,480,300	1,393.56
1985-03-27	1,400	1,450	1,360	1,430	859,200	1,374.34
1985-03-26	1,380	1,400	1,370	1,380	367,900	1,326.28
1985-03-25	1,410	1,420	1,400	1,420	102,000	1,364.73
1985-03-23	1,450	1,450	1,410	1,430	299,500	1,374.34
1985-03-22	1,450	1,450	1,420	1,440	771,600	1,383.95
1985-03-20	1,410	1,420	1,390	1,410	1,040,000	1,355.12
1985-03-19	1,350	1,370	1,340	1,350	768,400	1,297.45
1985-03-18	1,340	1,350	1,310	1,350	167,600	1,297.45
1985-03-16	1,340	1,350	1,330	1,340	64,800	1,287.84
1985-03-15	1,360	1,370	1,340	1,350	103,400	1,297.45
1985-03-14	1,360	1,370	1,350	1,370	150,200	1,316.67
1985-03-13	1,350	1,370	1,330	1,370	331,100	1,316.67
1985-03-12	1,340	1,350	1,330	1,330	245,700	1,278.23
1985-03-11	1,340	1,360	1,340	1,340	71,600	1,287.84
1985-03-08	1,360	1,360	1,320	1,340	336,700	1,287.84
1985-03-07	1,370	1,370	1,360	1,370	163,100	1,316.67
1985-03-06	1,360	1,370	1,350	1,370	209,500	1,316.67
1985-03-05	1,360	1,370	1,360	1,360	182,100	1,307.06
1985-03-04	1,370	1,370	1,350	1,350	56,400	1,297.45
1985-03-02	1,370	1,380	1,350	1,350	238,500	1,297.45
1985-03-01	1,360	1,390	1,350	1,360	519,900	1,307.06
1985-02-28	1,340	1,370	1,330	1,370	1,332,500	1,316.67
1985-02-27	1,310	1,340	1,310	1,330	554,600	1,278.23
1985-02-26	1,310	1,310	1,300	1,300	164,700	1,249.40
1985-02-25	1,310	1,310	1,300	1,310	111,300	1,259.01
1985-02-23	1,300	1,310	1,290	1,290	168,500	1,239.79
1985-02-22	1,310	1,320	1,290	1,310	322,200	1,259.01
1985-02-21	1,300	1,320	1,300	1,320	291,600	1,268.62
1985-02-20	1,280	1,300	1,280	1,300	360,900	1,249.40
1985-02-19	1,310	1,310	1,280	1,280	281,400	1,230.18
1985-02-18	1,340	1,350	1,310	1,330	237,600	1,278.23
1985-02-16	1,330	1,370	1,330	1,340	411,500	1,287.84
1985-02-15	1,280	1,310	1,280	1,310	449,500	1,259.01
1985-02-14	1,260	1,280	1,250	1,260	174,500	1,210.95
1985-02-13	1,270	1,280	1,250	1,250	388,900	1,201.34
1985-02-12	1,280	1,280	1,270	1,270	89,900	1,220.56
1985-02-08	1,300	1,300	1,240	1,280	813,800	1,230.18
1985-02-07	1,310	1,330	1,300	1,300	245,200	1,249.40
1985-02-06	1,320	1,340	1,300	1,330	153,700	1,278.23
1985-02-05	1,350	1,350	1,310	1,330	255,400	1,278.23
1985-02-04	1,340	1,350	1,330	1,330	165,700	1,278.23
1985-02-02	1,360	1,370	1,340	1,350	136,900	1,297.45
1985-02-01	1,370	1,380	1,370	1,370	123,400	1,316.67
1985-01-31	1,370	1,380	1,360	1,380	462,400	1,326.28
1985-01-30	1,370	1,390	1,370	1,370	201,300	1,316.67
1985-01-29	1,360	1,380	1,360	1,380	341,300	1,326.28
1985-01-28	1,360	1,390	1,340	1,370	220,800	1,316.67
1985-01-26	1,370	1,390	1,360	1,360	2,525,000	1,307.06
1985-01-25	1,400	1,410	1,380	1,390	292,400	1,335.89
1985-01-24	1,380	1,420	1,370	1,400	334,900	1,345.50
1985-01-23	1,380	1,380	1,360	1,370	171,200	1,316.67
1985-01-22	1,410	1,420	1,360	1,370	740,300	1,316.67
1985-01-21	1,430	1,440	1,410	1,410	317,200	1,355.12
1985-01-19	1,430	1,450	1,430	1,430	149,500	1,374.34
1985-01-18	1,450	1,460	1,420	1,430	661,600	1,374.34
1985-01-17	1,460	1,470	1,450	1,450	590,000	1,393.56
1985-01-16	1,470	1,480	1,460	1,470	263,000	1,412.78
1985-01-14	1,470	1,470	1,450	1,470	234,500	1,412.78
1985-01-11	1,470	1,480	1,460	1,480	376,700	1,422.39
1985-01-10	1,460	1,490	1,460	1,460	574,500	1,403.17
1985-01-09	1,490	1,490	1,450	1,450	658,600	1,393.56
1985-01-08	1,500	1,520	1,490	1,490	735,700	1,432
1985-01-07	1,510	1,520	1,490	1,500	1,054,000	1,441.61
1985-01-05	1,540	1,540	1,490	1,510	685,800	1,451.22
1985-01-04	1,590	1,590	1,520	1,550	1,257,900	1,489.67

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