9503 関西電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,960	2,960	2,920	2,960	373,700	2,930.69
1990-12-27	2,930	2,990	2,920	2,940	641,900	2,910.89
1990-12-26	2,870	2,940	2,860	2,930	629,800	2,900.99
1990-12-25	2,870	2,900	2,850	2,880	496,900	2,851.49
1990-12-21	2,910	3,040	2,900	2,950	854,200	2,920.79
1990-12-20	3,040	3,070	2,970	3,000	1,109,200	2,970.30
1990-12-19	3,160	3,210	3,080	3,100	2,658,100	3,069.31
1990-12-18	3,050	3,110	3,040	3,110	1,468,700	3,079.21
1990-12-17	3,060	3,080	3,020	3,060	958,100	3,029.70
1990-12-14	3,030	3,140	3,030	3,130	2,224,400	3,099.01
1990-12-13	3,070	3,090	3,000	3,080	2,238,100	3,049.50
1990-12-12	3,040	3,100	3,030	3,070	1,906,200	3,039.60
1990-12-11	2,970	3,090	2,930	3,090	2,086,400	3,059.41
1990-12-10	3,070	3,070	2,980	3,020	1,463,400	2,990.10
1990-12-07	2,990	3,050	2,960	3,040	3,275,600	3,009.90
1990-12-06	2,890	2,920	2,840	2,920	2,652,900	2,891.09
1990-12-05	2,700	2,840	2,590	2,840	1,437,100	2,811.88
1990-12-04	2,640	2,680	2,580	2,660	320,000	2,633.66
1990-12-03	2,640	2,700	2,630	2,660	292,300	2,633.66
1990-11-30	2,510	2,590	2,500	2,560	590,900	2,534.65
1990-11-29	2,620	2,650	2,600	2,610	419,600	2,584.16
1990-11-28	2,780	2,810	2,680	2,700	942,300	2,673.27
1990-11-27	2,700	2,780	2,700	2,740	727,400	2,712.87
1990-11-26	2,700	2,800	2,670	2,780	1,274,500	2,752.48
1990-11-22	2,520	2,720	2,510	2,710	1,112,200	2,683.17
1990-11-21	2,510	2,550	2,470	2,480	467,600	2,455.45
1990-11-20	2,590	2,590	2,510	2,510	150,800	2,485.15
1990-11-19	2,590	2,590	2,550	2,550	311,600	2,524.75
1990-11-16	2,520	2,550	2,490	2,520	285,200	2,495.05
1990-11-15	2,650	2,650	2,580	2,580	334,500	2,554.46
1990-11-14	2,660	2,670	2,620	2,620	222,900	2,594.06
1990-11-13	2,630	2,690	2,600	2,670	272,700	2,643.56
1990-11-09	2,510	2,540	2,480	2,510	277,000	2,485.15
1990-11-08	2,570	2,600	2,530	2,580	191,700	2,554.46
1990-11-07	2,590	2,680	2,560	2,650	272,400	2,623.76
1990-11-06	2,750	2,780	2,560	2,630	457,300	2,603.96
1990-11-05	2,760	2,780	2,710	2,710	322,900	2,683.17
1990-11-02	2,570	2,700	2,560	2,700	336,900	2,673.27
1990-11-01	2,710	2,730	2,570	2,600	352,700	2,574.26
1990-10-31	2,770	2,830	2,730	2,790	195,000	2,762.38
1990-10-30	2,800	2,810	2,710	2,770	344,200	2,742.57
1990-10-29	2,820	2,910	2,810	2,830	563,600	2,801.98
1990-10-26	2,870	2,900	2,800	2,850	597,300	2,821.78
1990-10-25	2,840	2,960	2,810	2,950	1,160,600	2,920.79
1990-10-24	2,790	2,820	2,790	2,800	651,600	2,772.28
1990-10-23	2,960	2,960	2,870	2,870	1,017,500	2,841.58
1990-10-22	2,810	3,000	2,810	2,880	700,000	2,851.49
1990-10-19	2,900	2,970	2,810	2,810	1,579,100	2,782.18
1990-10-18	2,820	2,880	2,780	2,860	1,585,500	2,831.68
1990-10-17	2,700	2,820	2,650	2,780	1,879,500	2,752.48
1990-10-16	2,680	2,760	2,630	2,700	1,940,100	2,673.27
1990-10-15	2,420	2,680	2,420	2,680	1,631,700	2,653.47
1990-10-12	2,340	2,440	2,320	2,420	411,600	2,396.04
1990-10-11	2,420	2,440	2,380	2,380	414,600	2,356.44
1990-10-09	2,600	2,690	2,500	2,500	1,191,900	2,475.25
1990-10-08	2,470	2,580	2,410	2,560	711,600	2,534.65
1990-10-05	2,340	2,490	2,310	2,350	682,300	2,326.73
1990-10-04	2,260	2,320	2,250	2,260	221,800	2,237.62
1990-10-03	2,400	2,450	2,280	2,300	440,200	2,277.23
1990-10-02	2,210	2,400	2,160	2,400	552,300	2,376.24
1990-10-01	2,110	2,180	1,970	2,090	490,500	2,069.31
1990-09-28	2,200	2,200	2,050	2,100	541,500	2,079.21
1990-09-27	2,210	2,400	2,100	2,200	678,800	2,178.22
1990-09-26	2,330	2,430	2,220	2,250	291,700	2,227.72
1990-09-25	2,310	2,400	2,310	2,330	233,100	2,306.93
1990-09-21	2,350	2,450	2,300	2,450	762,300	2,425.74
1990-09-20	2,380	2,400	2,360	2,360	384,900	2,336.63
1990-09-19	2,410	2,420	2,360	2,370	774,000	2,346.53
1990-09-18	2,530	2,540	2,420	2,420	456,700	2,396.04
1990-09-17	2,610	2,610	2,550	2,560	251,100	2,534.65
1990-09-14	2,660	2,680	2,610	2,610	439,600	2,584.16
1990-09-13	2,650	2,690	2,610	2,660	364,600	2,633.66
1990-09-12	2,590	2,660	2,580	2,660	752,800	2,633.66
1990-09-11	2,610	2,620	2,570	2,620	297,200	2,594.06
1990-09-10	2,590	2,640	2,570	2,610	382,500	2,584.16
1990-09-07	2,600	2,630	2,550	2,570	279,800	2,544.55
1990-09-06	2,640	2,650	2,600	2,600	350,900	2,574.26
1990-09-05	2,670	2,680	2,600	2,640	348,100	2,613.86
1990-09-04	2,700	2,720	2,660	2,660	231,800	2,633.66
1990-09-03	2,720	2,760	2,680	2,750	364,700	2,722.77
1990-08-31	2,700	2,780	2,700	2,720	311,100	2,693.07
1990-08-30	2,800	2,810	2,700	2,780	398,800	2,752.48
1990-08-29	2,750	2,770	2,700	2,770	474,200	2,742.57
1990-08-28	2,820	2,850	2,750	2,770	536,700	2,742.57
1990-08-27	2,660	2,760	2,660	2,750	727,800	2,722.77
1990-08-24	2,610	2,760	2,600	2,700	754,000	2,673.27
1990-08-23	2,760	2,780	2,650	2,650	831,700	2,623.76
1990-08-22	2,800	2,830	2,790	2,800	377,900	2,772.28
1990-08-21	2,920	2,960	2,820	2,860	491,000	2,831.68
1990-08-20	2,870	2,940	2,850	2,880	224,900	2,851.49
1990-08-17	2,880	2,880	2,800	2,870	482,500	2,841.58
1990-08-16	2,980	2,980	2,900	2,900	299,900	2,871.29
1990-08-15	2,890	2,990	2,890	2,990	385,100	2,960.40
1990-08-14	2,790	2,850	2,750	2,850	549,600	2,821.78
1990-08-13	2,850	2,850	2,780	2,780	438,100	2,752.48
1990-08-10	2,880	2,940	2,850	2,870	368,800	2,841.58
1990-08-09	2,920	2,920	2,850	2,860	724,900	2,831.68
1990-08-08	2,870	2,930	2,850	2,920	689,500	2,891.09
1990-08-07	2,850	2,880	2,740	2,860	829,200	2,831.68
1990-08-06	2,940	2,940	2,870	2,940	626,000	2,910.89
1990-08-03	3,010	3,050	2,990	3,000	609,700	2,970.30
1990-08-02	3,100	3,130	3,030	3,110	410,000	3,079.21
1990-08-01	3,240	3,290	3,110	3,140	550,800	3,108.91
1990-07-31	3,060	3,150	3,060	3,100	401,800	3,069.31
1990-07-30	3,100	3,110	3,050	3,080	209,200	3,049.50
1990-07-27	3,100	3,140	3,010	3,100	499,800	3,069.31
1990-07-26	3,200	3,220	3,150	3,150	203,700	3,118.81
1990-07-25	3,260	3,300	3,230	3,250	218,900	3,217.82
1990-07-24	3,260	3,350	3,260	3,280	213,400	3,247.52
1990-07-23	3,330	3,360	3,300	3,360	259,800	3,326.73
1990-07-20	3,370	3,400	3,340	3,350	267,700	3,316.83
1990-07-19	3,440	3,490	3,410	3,470	341,400	3,435.64
1990-07-18	3,400	3,500	3,370	3,440	380,700	3,405.94
1990-07-17	3,380	3,450	3,360	3,370	268,400	3,336.63
1990-07-16	3,330	3,420	3,330	3,380	285,200	3,346.53
1990-07-13	3,370	3,440	3,330	3,330	427,300	3,297.03
1990-07-12	3,390	3,400	3,330	3,340	411,000	3,306.93
1990-07-11	3,340	3,490	3,330	3,400	488,700	3,366.34
1990-07-10	3,450	3,450	3,320	3,330	299,500	3,297.03
1990-07-09	3,400	3,430	3,360	3,400	248,500	3,366.34
1990-07-06	3,410	3,430	3,390	3,400	223,900	3,366.34
1990-07-05	3,500	3,500	3,450	3,460	204,000	3,425.74
1990-07-04	3,380	3,480	3,380	3,430	285,900	3,396.04
1990-07-03	3,380	3,410	3,350	3,370	237,300	3,336.63
1990-07-02	3,360	3,380	3,330	3,350	281,600	3,316.83
1990-06-29	3,410	3,450	3,350	3,360	433,400	3,326.73
1990-06-28	3,430	3,440	3,380	3,400	405,700	3,366.34
1990-06-27	3,480	3,480	3,400	3,400	477,000	3,366.34
1990-06-26	3,390	3,430	3,340	3,380	297,000	3,346.53
1990-06-25	3,430	3,450	3,380	3,390	263,100	3,356.44
1990-06-22	3,500	3,500	3,430	3,480	208,200	3,445.54
1990-06-21	3,530	3,550	3,450	3,510	383,100	3,475.25
1990-06-20	3,510	3,560	3,500	3,540	349,900	3,504.95
1990-06-19	3,570	3,570	3,500	3,500	309,400	3,465.35
1990-06-18	3,670	3,670	3,560	3,620	313,300	3,584.16
1990-06-15	3,640	3,670	3,610	3,640	227,200	3,603.96
1990-06-14	3,550	3,690	3,540	3,660	484,200	3,623.76
1990-06-13	3,530	3,580	3,500	3,530	463,300	3,495.05
1990-06-12	3,550	3,600	3,530	3,530	352,000	3,495.05
1990-06-11	3,650	3,660	3,610	3,620	152,300	3,584.16
1990-06-08	3,660	3,710	3,620	3,700	548,500	3,663.37
1990-06-07	3,730	3,810	3,710	3,710	397,300	3,673.27
1990-06-06	3,780	3,780	3,720	3,760	290,500	3,722.77
1990-06-05	3,800	3,830	3,750	3,780	325,800	3,742.57
1990-06-04	3,800	3,830	3,750	3,750	322,200	3,712.87
1990-06-01	3,810	3,850	3,800	3,800	279,000	3,762.38
1990-05-31	3,860	3,980	3,800	3,900	423,900	3,861.39
1990-05-30	3,870	3,910	3,790	3,860	745,600	3,821.78
1990-05-29	4,000	4,030	3,900	3,920	644,400	3,881.19
1990-05-28	4,080	4,160	4,020	4,050	996,300	4,009.90
1990-05-25	3,990	4,120	3,960	4,050	2,267,900	4,009.90
1990-05-24	3,940	4,000	3,920	3,940	469,300	3,900.99
1990-05-23	3,990	4,010	3,890	3,900	1,014,000	3,861.39
1990-05-22	3,800	3,970	3,800	3,920	909,200	3,881.19
1990-05-21	3,840	3,870	3,800	3,830	300,600	3,792.08
1990-05-18	3,900	3,950	3,870	3,870	351,600	3,831.68
1990-05-17	3,950	3,960	3,870	3,950	683,800	3,910.89
1990-05-16	3,810	4,070	3,800	3,990	4,023,500	3,950.50
1990-05-15	3,910	3,940	3,800	3,800	1,333,100	3,762.38
1990-05-14	3,750	3,910	3,720	3,910	3,510,800	3,871.29
1990-05-11	3,630	3,740	3,630	3,690	1,503,200	3,653.47
1990-05-10	3,610	3,660	3,600	3,600	1,121,200	3,564.36
1990-05-09	3,600	3,650	3,560	3,600	1,026,900	3,564.36
1990-05-08	3,630	3,630	3,560	3,560	548,100	3,524.75
1990-05-07	3,520	3,630	3,510	3,600	1,196,700	3,564.36
1990-05-02	3,500	3,520	3,440	3,510	868,200	3,475.25
1990-05-01	3,400	3,450	3,370	3,440	115,600	3,405.94
1990-04-27	3,380	3,420	3,350	3,390	182,100	3,356.44
1990-04-26	3,510	3,510	3,380	3,380	315,500	3,346.53
1990-04-25	3,550	3,550	3,450	3,500	1,500,400	3,465.35
1990-04-24	3,330	3,400	3,330	3,400	325,600	3,366.34
1990-04-23	3,380	3,460	3,380	3,380	529,300	3,346.53
1990-04-20	3,460	3,460	3,350	3,430	987,300	3,396.04
1990-04-19	3,280	3,340	3,230	3,310	804,900	3,277.23
1990-04-18	3,010	3,140	3,000	3,130	275,200	3,099.01
1990-04-17	3,110	3,190	3,010	3,040	1,823,000	3,009.90
1990-04-16	3,140	3,170	3,070	3,130	291,600	3,099.01
1990-04-13	3,190	3,240	3,170	3,200	273,700	3,168.32
1990-04-12	3,220	3,240	3,150	3,180	274,700	3,148.51
1990-04-11	3,280	3,280	3,180	3,220	239,600	3,188.12
1990-04-10	3,200	3,240	3,160	3,180	345,500	3,148.51
1990-04-09	3,300	3,350	3,210	3,210	909,400	3,178.22
1990-04-06	3,200	3,300	3,120	3,250	551,800	3,217.82
1990-04-05	2,920	3,060	2,900	3,050	476,400	3,019.80
1990-04-04	2,950	3,040	2,950	2,960	591,500	2,930.69
1990-04-03	2,930	3,080	2,900	3,000	754,500	2,970.30
1990-04-02	3,100	3,100	2,830	2,930	600,700	2,900.99
1990-03-30	3,220	3,270	3,100	3,120	664,800	3,089.11
1990-03-29	3,210	3,300	3,210	3,220	668,400	3,188.12
1990-03-28	3,400	3,410	3,250	3,260	554,400	3,227.72
1990-03-27	3,550	3,550	3,440	3,440	586,500	3,405.94
1990-03-26	3,350	3,490	3,310	3,490	1,007,300	3,387.69
1990-03-23	3,270	3,310	3,210	3,310	1,003,700	3,212.97
1990-03-22	3,200	3,400	3,180	3,230	908,300	3,135.31
1990-03-20	3,490	3,530	3,300	3,480	787,100	3,377.98
1990-03-19	3,610	3,620	3,500	3,500	771,900	3,397.40
1990-03-16	3,680	3,720	3,600	3,600	780,200	3,494.47
1990-03-15	3,750	3,800	3,700	3,700	789,000	3,591.54
1990-03-14	3,800	3,840	3,760	3,760	531,300	3,649.78
1990-03-13	3,950	3,950	3,850	3,850	634,700	3,737.14
1990-03-12	3,990	3,990	3,950	3,950	392,200	3,834.21
1990-03-09	3,960	4,000	3,960	3,970	771,100	3,853.62
1990-03-08	3,990	4,030	3,950	3,950	1,037,000	3,834.21
1990-03-07	4,000	4,020	4,000	4,010	409,600	3,892.45
1990-03-06	4,030	4,030	4,000	4,010	346,200	3,892.45
1990-03-05	4,010	4,040	4,000	4,030	387,700	3,911.86
1990-03-02	4,110	4,150	4,100	4,110	506,100	3,989.52
1990-03-01	4,250	4,250	4,150	4,150	541,200	4,028.34
1990-02-28	4,150	4,300	4,100	4,290	1,051,600	4,164.24
1990-02-27	4,050	4,100	4,010	4,100	750,800	3,979.81
1990-02-26	4,070	4,100	3,900	3,990	714,300	3,873.03
1990-02-23	4,290	4,300	4,200	4,220	503,200	4,096.29
1990-02-22	4,330	4,370	4,230	4,290	639,600	4,164.24
1990-02-21	4,400	4,410	4,320	4,350	462,800	4,222.48
1990-02-20	4,450	4,460	4,420	4,420	333,100	4,290.43
1990-02-19	4,500	4,520	4,450	4,460	310,500	4,329.26
1990-02-16	4,490	4,520	4,470	4,480	483,400	4,348.67
1990-02-15	4,470	4,520	4,470	4,490	427,800	4,358.38
1990-02-14	4,480	4,500	4,450	4,470	635,200	4,338.96
1990-02-13	4,500	4,520	4,450	4,460	239,700	4,329.26
1990-02-09	4,510	4,530	4,480	4,490	421,500	4,358.38
1990-02-08	4,520	4,530	4,500	4,530	691,100	4,397.20
1990-02-07	4,550	4,550	4,500	4,510	491,900	4,377.79
1990-02-06	4,540	4,620	4,520	4,550	880,200	4,416.62
1990-02-05	4,580	4,600	4,540	4,540	546,600	4,406.91
1990-02-02	4,620	4,620	4,550	4,550	343,100	4,416.62
1990-02-01	4,550	4,600	4,530	4,600	394,600	4,465.15
1990-01-31	4,580	4,580	4,520	4,530	333,000	4,397.20
1990-01-30	4,660	4,660	4,580	4,580	293,700	4,445.74
1990-01-29	4,510	4,590	4,510	4,580	302,300	4,445.74
1990-01-26	4,540	4,580	4,520	4,520	512,200	4,387.50
1990-01-25	4,580	4,600	4,530	4,530	296,400	4,397.20
1990-01-24	4,600	4,610	4,570	4,580	425,100	4,445.74
1990-01-23	4,600	4,640	4,580	4,600	486,100	4,465.15
1990-01-22	4,620	4,630	4,600	4,600	541,400	4,465.15
1990-01-19	4,600	4,620	4,600	4,620	433,200	4,484.57
1990-01-18	4,580	4,630	4,580	4,600	394,000	4,465.15
1990-01-17	4,560	4,610	4,550	4,570	819,400	4,436.03
1990-01-16	4,570	4,640	4,510	4,610	455,600	4,474.86
1990-01-12	4,720	4,740	4,660	4,720	323,500	4,581.63
1990-01-11	4,720	4,780	4,690	4,780	559,400	4,639.88
1990-01-10	4,860	4,890	4,800	4,800	274,600	4,659.29
1990-01-09	4,870	4,890	4,820	4,880	307,200	4,736.94
1990-01-08	4,900	4,950	4,850	4,870	309,900	4,727.24
1990-01-05	4,960	5,000	4,860	4,880	433,600	4,736.94
1990-01-04	5,000	5,020	4,920	4,960	212,400	4,814.60

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