9503 関西電力(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273,9603,9603,8803,900581,2003,785.67
1986-12-263,9504,0103,9203,9401,360,1003,824.50
1986-12-254,1304,1303,9503,9902,838,0003,873.03
1986-12-243,9104,0803,9104,0801,297,7003,960.40
1986-12-233,9703,9903,9103,9301,440,0003,814.79
1986-12-224,0004,0603,9603,9601,684,4003,843.91
1986-12-193,9804,0503,9804,0501,531,3003,931.28
1986-12-183,9303,9703,8703,9701,314,5003,853.62
1986-12-174,0504,0503,9503,9801,915,8003,863.33
1986-12-164,1404,1404,0704,0901,477,5003,970.10
1986-12-154,1504,1804,0504,1401,418,4004,018.64
1986-12-124,2004,2404,1504,1502,961,8014,028.34
1986-12-114,1904,2304,1404,2003,140,8014,076.88
1986-12-104,0604,1904,0504,1803,622,4014,057.46
1986-12-094,1204,1904,1004,1006,130,9013,979.81
1986-12-083,9504,0803,9304,0706,539,6013,950.69
1986-12-063,8003,8903,7303,8901,010,4003,775.97
1986-12-053,8703,9003,8003,8003,475,7013,688.60
1986-12-043,7403,8903,7303,8705,318,4013,756.55
1986-12-033,5503,7803,5203,7803,980,6013,669.19
1986-12-023,5403,5603,4803,5001,597,9003,397.40
1986-12-013,4703,5003,4203,4901,968,1003,387.69
1986-11-293,3803,3803,3503,370362,2003,271.21
1986-11-283,3003,3503,2703,330500,1003,232.38
1986-11-273,3003,3103,2603,270220,1003,174.14
1986-11-263,3003,3203,2503,250412,6003,154.73
1986-11-253,3503,3703,2903,300356,9003,203.26
1986-11-223,1503,3003,1503,250402,4003,154.73
1986-11-213,2003,2203,1403,200496,7003,106.19
1986-11-203,2303,2403,1503,180549,1003,086.78
1986-11-193,2003,2403,1903,230274,5003,135.31
1986-11-183,2303,3003,2203,230272,8003,135.31
1986-11-173,2503,3403,2003,210304,1003,115.90
1986-11-143,2403,3403,2203,300338,3003,203.26
1986-11-133,3503,3803,3003,340255,0003,242.09
1986-11-123,3903,4103,3303,340604,0003,242.09
1986-11-113,3803,4103,3203,390626,4003,290.62
1986-11-103,4003,4103,3003,350632,3003,251.80
1986-11-073,4403,5003,3503,3602,543,2003,261.50
1986-11-063,2503,4403,2103,4302,487,9003,329.45
1986-11-053,1003,3203,1003,200957,0003,106.19
1986-11-043,1103,1903,1103,110342,0003,018.83
1986-11-013,1203,1503,0503,140440,1003,047.95
1986-10-313,3903,3903,2003,2001,039,2003,106.19
1986-10-303,2003,5003,1603,5001,536,7003,397.40
1986-10-293,0803,1203,0603,080972,6002,989.71
1986-10-283,0003,1203,0003,060399,2002,970.30
1986-10-272,9503,0002,9102,970393,9002,882.94
1986-10-252,9003,0202,7503,000611,1002,912.06
1986-10-243,1903,1902,9002,9001,439,9002,814.99
1986-10-232,9303,3002,8803,1901,438,7003,096.49
1986-10-223,0503,1502,9002,9601,599,2002,873.23
1986-10-213,3503,3503,0503,1001,025,3003,009.12
1986-10-203,4303,4503,3403,380678,6003,280.92
1986-10-173,4203,4803,3503,380525,9003,280.92
1986-10-163,4503,5003,3103,410742,9003,310.04
1986-10-153,6003,6303,4003,450710,6003,348.86
1986-10-143,7003,7203,4603,5901,034,3003,484.76
1986-10-133,8403,8403,6203,6501,915,5003,543
1986-10-093,7503,8303,6103,8004,769,9013,688.60
1986-10-083,5903,7003,5203,7002,860,2003,591.54
1986-10-073,2703,5003,2703,4401,022,2003,339.16
1986-10-063,2403,3203,2003,200604,8003,106.19
1986-10-043,3203,3203,2203,270350,8003,174.14
1986-10-033,2603,3403,2003,2901,066,9003,193.55
1986-10-023,5003,5503,1503,2601,300,1003,164.43
1986-10-013,7503,7903,4803,4901,407,1003,387.69
1986-09-303,7203,8203,6303,7001,324,9003,591.54
1986-09-293,8203,9003,7203,8102,320,3003,698.31
1986-09-273,7603,8403,7403,7601,545,5003,649.78
1986-09-263,4003,7503,3703,7504,179,0013,640.07
1986-09-253,4503,4803,3503,480752,3003,344.54
1986-09-243,4003,4503,3503,4201,105,9003,286.88
1986-09-223,1603,3003,1303,240545,6003,113.88
1986-09-193,1403,1903,0803,080837,2002,960.11
1986-09-183,0703,1403,0703,140838,8003,017.77
1986-09-173,2003,2203,0603,0701,010,0002,950.50
1986-09-163,2603,3403,0003,000673,1002,883.22
1986-09-123,2703,3803,2703,3101,169,9003,181.16
1986-09-113,5003,6003,4103,420887,1003,286.88
1986-09-103,4503,5503,3903,4901,213,5003,354.15
1986-09-093,3303,4203,3303,370388,2003,238.82
1986-09-083,4103,4903,3603,410379,3003,277.26
1986-09-063,4703,4903,4103,460441,4003,325.32
1986-09-053,3603,4803,3203,4701,136,4003,334.93
1986-09-043,3503,4003,3003,310683,1003,181.16
1986-09-033,4003,4503,3103,3801,328,2003,248.43
1986-09-023,5103,5503,4803,500597,2003,363.76
1986-09-013,7103,7303,5703,580842,1003,440.65
1986-08-303,7003,7003,6003,700451,9003,555.98
1986-08-293,4503,6303,4303,5801,188,7003,440.65
1986-08-283,5103,7003,4903,5001,219,7003,363.76
1986-08-273,6303,7003,4003,4602,061,8003,325.32
1986-08-263,9003,9903,7803,8301,518,6003,680.92
1986-08-253,6904,0003,6903,9001,101,6003,748.19
1986-08-233,7003,7503,6503,7001,130,4003,555.98
1986-08-224,2104,2603,9004,0002,330,6003,844.30
1986-08-214,3504,4004,1204,2603,483,8014,094.18
1986-08-204,2304,3604,1504,3304,051,2014,161.45
1986-08-194,2604,3504,2004,2105,057,0014,046.12
1986-08-184,1504,2504,1204,2306,923,7014,065.35
1986-08-153,9304,1303,9104,1006,653,0013,940.41
1986-08-144,0604,0703,9203,9703,591,2013,815.47
1986-08-133,9504,0303,8304,0109,705,1023,853.91
1986-08-123,7003,8503,6603,8503,147,2013,700.14
1986-08-113,4703,6803,4603,640934,4003,498.31
1986-08-083,5003,5703,4203,5001,058,0003,363.76
1986-08-073,6003,7003,5503,6001,216,0003,459.87
1986-08-063,6403,7603,6003,6003,530,5013,459.87
1986-08-053,6603,9003,6503,7904,763,6013,642.47
1986-08-043,6003,7203,5603,6202,513,5003,479.09
1986-08-023,5203,6403,5003,6101,243,6003,469.48
1986-08-013,7903,8303,5503,6703,780,1013,527.14
1986-07-313,9404,0003,7403,7406,851,7013,594.42
1986-07-303,6903,9603,6803,94011,950,4023,786.63
1986-07-293,6103,7903,6103,74011,501,4023,594.42
1986-07-283,5003,7203,5003,6602,936,0013,517.53
1986-07-263,5203,5403,4603,5001,097,7003,363.76
1986-07-253,6403,6903,5503,5704,668,8013,431.04
1986-07-243,5503,7303,4603,6909,691,8023,546.37
1986-07-233,4503,5403,4303,54010,955,4023,402.20
1986-07-223,2803,3603,1703,3003,541,6013,171.55
1986-07-213,4003,5203,1703,2805,813,9013,152.32
1986-07-193,3503,4403,3403,3805,579,7013,248.43
1986-07-183,2103,3703,2103,30012,503,0023,171.55
1986-07-172,9803,1502,9803,1106,980,1012,988.94
1986-07-163,0203,0602,9802,9902,096,7002,873.61
1986-07-153,0203,0903,0203,0704,661,0012,950.50
1986-07-143,0303,0903,0103,0703,808,4012,950.50
1986-07-113,0503,1003,0103,0307,453,2012,912.06
1986-07-102,8603,0502,8303,01013,043,9022,892.83
1986-07-092,8502,8902,8102,8608,951,0022,748.67
1986-07-082,6502,8002,6502,8006,354,4012,691.01
1986-07-072,6002,7402,6002,7104,357,7012,604.51
1986-07-052,5802,6102,5802,600375,9002,498.79
1986-07-042,6002,6102,5802,580702,0002,479.57
1986-07-032,5802,6102,5802,590716,2002,489.18
1986-07-022,5702,5902,5702,580276,8002,479.57
1986-07-012,5902,5902,5602,560459,8002,460.35
1986-06-302,5602,5902,5602,560184,7002,460.35
1986-06-282,5902,5902,5502,550279,0002,450.74
1986-06-272,5902,6002,5602,580842,0002,479.57
1986-06-262,5902,6302,5802,630950,6002,527.63
1986-06-252,5702,6002,5602,600352,1002,498.79
1986-06-242,6202,6202,5602,560511,8002,460.35
1986-06-232,5502,6302,5502,6101,365,6002,508.40
1986-06-212,6102,6102,5802,5901,022,7002,489.18
1986-06-202,5502,6202,5402,6002,327,0002,498.79
1986-06-192,5002,5202,5002,520356,5002,421.91
1986-06-182,4602,5202,4602,520487,1002,421.91
1986-06-172,4502,4802,4502,460283,8002,364.24
1986-06-162,4902,5002,4702,480240,8002,383.46
1986-06-132,5002,5102,4802,480355,9002,383.46
1986-06-122,5502,5702,5102,520833,9002,421.91
1986-06-112,5402,5402,5102,530766,8002,431.52
1986-06-102,4602,5402,4602,5101,477,3002,412.30
1986-06-092,4702,5402,4602,5201,284,2002,421.91
1986-06-072,4602,4802,4502,470515,1002,373.85
1986-06-062,4002,4702,4002,4401,252,5002,345.02
1986-06-052,3302,4002,3102,380607,0002,287.36
1986-06-042,3302,3502,3102,330191,1002,239.30
1986-06-032,3002,3402,3002,330237,0002,239.30
1986-06-022,3102,3202,2902,310446,5002,220.08
1986-05-312,2902,3102,2902,300269,7002,210.47
1986-05-302,3202,3202,3002,300303,6002,210.47
1986-05-292,3202,3302,3002,300447,0002,210.47
1986-05-282,3502,3602,3202,320531,7002,229.69
1986-05-272,3002,3502,3002,340553,5002,248.91
1986-05-262,3302,3302,2902,300677,6002,210.47
1986-05-242,3102,3202,3002,320270,9002,229.69
1986-05-232,3102,3402,2902,290911,6002,200.86
1986-05-222,2502,3202,2502,280956,7002,191.25
1986-05-212,2502,2802,2502,250497,7002,162.42
1986-05-202,2702,2702,2502,270323,3002,181.64
1986-05-192,2702,2702,2602,260314,3002,172.03
1986-05-172,2602,2802,2502,270279,1002,181.64
1986-05-162,3702,3802,2802,300637,9002,210.47
1986-05-152,3902,4002,3802,390239,7002,296.97
1986-05-142,4002,4102,3602,380580,8002,287.36
1986-05-132,4102,4402,4002,440547,8002,345.02
1986-05-122,5002,5002,4502,450276,9002,354.63
1986-05-092,4202,4902,4002,490344,0002,393.08
1986-05-082,4302,4502,3802,390346,9002,296.97
1986-05-072,4002,4102,3702,390608,5002,296.97
1986-05-062,4202,4602,4002,410400,6002,316.19
1986-05-022,3702,4402,3702,400591,6002,306.58
1986-05-012,3302,3902,3202,370611,6002,277.75
1986-04-302,3602,4302,3602,410875,4002,316.19
1986-04-282,5102,5202,4802,480248,0002,383.46
1986-04-262,5202,5402,4902,5001,196,5002,402.69
1986-04-252,5802,5802,5202,520568,5002,421.91
1986-04-242,5402,6002,5002,590617,0002,489.18
1986-04-232,5402,5802,5102,510958,0002,412.30
1986-04-222,6802,6802,5502,5501,671,2002,450.74
1986-04-212,5802,6502,5702,6402,876,5012,537.24
1986-04-192,6002,6202,5002,580896,8002,479.57
1986-04-182,5502,6702,5202,6004,877,9012,498.79
1986-04-172,4702,4902,4102,4901,617,3002,393.08
1986-04-162,2802,4002,2602,350547,8002,258.53
1986-04-152,4102,4102,3002,310449,6002,220.08
1986-04-142,4202,4402,3902,390742,3002,296.97
1986-04-112,3702,4102,3702,400891,7002,306.58
1986-04-102,3002,3502,2802,330704,7002,239.30
1986-04-092,2702,2802,2402,260770,6002,172.03
1986-04-082,2902,2902,2102,210549,9002,123.97
1986-04-072,3402,3602,3002,3101,044,0002,220.08
1986-04-052,2302,3402,2302,300534,9002,210.47
1986-04-042,3602,3602,2002,2701,227,0002,181.64
1986-04-032,3902,4102,3402,3802,160,0002,287.36
1986-04-022,5502,6002,5402,5501,569,6002,450.74
1986-04-012,6602,7402,6202,6302,795,6012,527.63
1986-03-312,6202,6802,6202,6601,185,9002,556.46
1986-03-292,6102,6402,6002,620754,0002,518.02
1986-03-282,6502,7002,6402,6501,710,1002,546.85
1986-03-272,7002,7502,6602,6906,742,1012,585.29
1986-03-262,6202,6902,6202,6502,327,1002,546.85
1986-03-252,6402,7002,5802,6603,640,2012,556.46
1986-03-242,6502,6802,6102,6401,600,9002,537.24
1986-03-222,6902,7202,6602,6802,206,3002,575.68
1986-03-202,5802,7302,5702,6903,390,5012,585.29
1986-03-192,6902,6902,5802,6202,866,4012,518.02
1986-03-182,6502,7402,6102,7005,995,4012,594.90
1986-03-172,6602,6902,6302,6405,910,3012,537.24
1986-03-152,5802,6702,5702,6609,736,1022,556.46
1986-03-142,5302,5502,4802,5407,650,3012,441.13
1986-03-132,4602,5202,4502,4909,436,1022,393.08
1986-03-122,3702,5002,3602,50011,999,4022,402.69
1986-03-112,3102,3802,3002,3404,722,0012,248.91
1986-03-102,3102,3402,2902,3101,897,7002,220.08
1986-03-072,3402,3702,2902,3104,191,8012,220.08
1986-03-062,2402,3402,2302,3304,847,2012,239.30
1986-03-052,2902,2902,2202,2501,288,1002,162.42
1986-03-042,2702,3102,2702,3003,852,3012,210.47
1986-03-032,2202,3402,2202,3105,438,8012,220.08
1986-03-012,2102,2302,2002,2101,372,1002,123.97
1986-02-282,2002,2402,1802,2305,119,1012,143.20
1986-02-272,0802,2002,0802,1803,749,3012,095.14
1986-02-262,0802,1002,0602,070701,9001,989.42
1986-02-252,0602,1002,0602,100457,9002,018.26
1986-02-242,0702,0702,0502,060423,2001,979.81
1986-02-222,0702,0902,0702,070468,1001,989.42
1986-02-212,1002,1002,0802,090601,7002,008.65
1986-02-202,1402,1402,0802,110839,1002,027.87
1986-02-192,1002,1402,0902,1301,069,8002,047.09
1986-02-182,0702,0902,0702,070772,4001,989.42
1986-02-172,0302,0702,0302,070607,6001,989.42
1986-02-152,0302,0502,0302,030230,1001,950.98
1986-02-142,0502,0502,0202,020444,4001,941.37
1986-02-132,0402,0402,0102,030395,5001,950.98
1986-02-122,0302,0502,0202,040459,6001,960.59
1986-02-102,0502,0802,0102,020603,4001,941.37
1986-02-072,0402,0502,0102,050541,6001,970.20
1986-02-061,9802,0101,9801,980394,0001,902.93
1986-02-051,9902,0101,9801,980294,9001,902.93
1986-02-042,0402,0401,9902,000395,2001,922.15
1986-02-032,0102,0902,0102,050421,2001,970.20
1986-02-012,0102,0202,0002,010152,4001,931.76
1986-01-312,0102,0301,9801,980344,0001,902.93
1986-01-302,0302,0402,0002,000305,6001,922.15
1986-01-292,0302,0502,0202,030897,2001,950.98
1986-01-282,1002,1002,0202,030661,8001,950.98
1986-01-272,1302,1802,0802,0802,349,6001,999.04
1986-01-252,0902,1102,0702,1101,676,5002,027.87
1986-01-242,0002,0301,9902,010773,3001,931.76
1986-01-232,0002,0101,9701,970422,7001,893.32
1986-01-221,9702,0001,9701,970307,8001,893.32
1986-01-211,9801,9801,9501,960702,6001,883.71
1986-01-201,9701,9801,9601,960174,5001,883.71
1986-01-182,0002,0001,9701,970250,6001,893.32
1986-01-172,0002,0101,9901,990291,5001,912.54
1986-01-162,0202,0301,9801,980502,9001,902.93
1986-01-141,9902,0401,9902,000577,6001,922.15
1986-01-131,9802,0001,9702,000166,3001,922.15
1986-01-101,9902,0001,9801,990365,9001,912.54
1986-01-092,0102,0301,9901,990755,9001,912.54
1986-01-082,0402,0602,0102,040513,7001,960.59
1986-01-072,0102,0301,9602,000787,2001,922.15
1986-01-062,1402,1502,0502,050577,8001,970.20
1986-01-042,1202,1502,1102,140449,5002,056.70

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