9503 関西電力(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-302,8902,9002,8602,900214,7002,871.29
1991-12-272,8902,8902,8202,85099,9002,821.78
1991-12-262,8002,9002,8002,850217,3002,821.78
1991-12-252,7902,8302,7902,790189,2002,762.38
1991-12-242,8402,8502,7802,800209,0002,772.28
1991-12-202,8002,8202,7802,7803,267,5002,752.48
1991-12-192,8502,8502,8002,800215,5002,772.28
1991-12-182,8202,8402,8202,820142,9002,792.08
1991-12-172,8402,8502,8202,840268,3002,811.88
1991-12-162,8602,8802,8402,850152,5002,821.78
1991-12-132,9002,9002,8502,900417,4002,871.29
1991-12-122,8102,8402,8102,830160,2002,801.98
1991-12-112,8302,8402,8002,800248,0002,772.28
1991-12-102,8202,8302,8002,830196,8002,801.98
1991-12-092,8302,8302,8002,820111,3002,792.08
1991-12-062,8202,8302,8102,820215,0002,792.08
1991-12-052,8302,8502,8202,820179,9002,792.08
1991-12-042,8202,8702,8202,850365,3002,821.78
1991-12-032,8302,8502,8202,830400,8002,801.98
1991-12-022,8402,8502,8202,830165,6002,801.98
1991-11-292,8502,8702,8302,850553,5002,821.78
1991-11-282,8602,8702,8402,850307,0002,821.78
1991-11-272,8902,9002,8702,870306,5002,841.58
1991-11-262,8302,8802,8302,850152,6002,821.78
1991-11-252,8402,8502,8202,850252,5002,821.78
1991-11-222,8402,8802,8102,870533,1002,841.58
1991-11-212,7902,8202,7802,780202,4002,752.48
1991-11-202,7902,8102,7702,780232,5002,752.48
1991-11-192,8402,8402,7902,790263,0002,762.38
1991-11-182,8002,8102,7502,770220,9002,742.57
1991-11-152,8402,8502,8102,840176,4002,811.88
1991-11-142,8902,8902,8402,850184,9002,821.78
1991-11-132,9102,9202,8502,850163,2002,821.78
1991-11-122,8302,8502,8202,850146,6002,821.78
1991-11-112,8402,8502,8102,810143,3002,782.18
1991-11-082,8502,8802,8302,880171,0002,851.49
1991-11-072,8602,8802,8502,850167,8002,821.78
1991-11-062,8902,9102,8602,890156,3002,861.39
1991-11-052,9302,9402,9002,910235,4002,881.19
1991-11-012,9002,9302,9002,930186,2002,900.99
1991-10-312,9002,9302,8902,930300,9002,900.99
1991-10-302,9202,9302,9002,900206,2002,871.29
1991-10-292,9002,9202,8902,920156,9002,891.09
1991-10-282,9402,9402,8902,890120,0002,861.39
1991-10-252,9002,9502,8902,900158,4002,871.29
1991-10-242,9502,9502,9002,910235,6002,881.19
1991-10-232,9302,9502,9102,910172,9002,881.19
1991-10-222,9302,9702,9202,960167,1002,930.69
1991-10-212,9702,9902,9302,970341,1002,940.59
1991-10-182,9603,0002,9402,950507,1002,920.79
1991-10-172,9202,9302,9002,920189,6002,891.09
1991-10-162,8902,9202,8902,900103,1002,871.29
1991-10-152,9002,9302,8702,89097,0002,861.39
1991-10-142,9402,9602,8602,860257,3002,831.68
1991-10-112,9502,9602,9202,920243,3002,891.09
1991-10-092,9802,9902,9402,970326,7002,940.59
1991-10-082,9603,0002,9602,980198,2002,950.50
1991-10-073,0103,0202,9702,970291,5002,940.59
1991-10-043,0203,0302,9803,010623,8002,980.20
1991-10-032,9103,0302,8903,0101,262,4002,980.20
1991-10-022,9202,9302,9002,930269,3002,900.99
1991-10-012,9002,9502,8802,920470,9002,891.09
1991-09-302,9202,9202,8802,880419,3002,851.49
1991-09-272,9202,9402,8802,890282,3002,861.39
1991-09-262,9102,9502,8902,950284,2002,920.79
1991-09-252,9802,9902,9002,910330,4002,881.19
1991-09-242,9602,9802,9302,960351,1002,930.69
1991-09-202,9402,9602,9002,960371,7002,930.69
1991-09-192,9502,9802,8902,900268,1002,871.29
1991-09-183,0003,0002,9102,960430,7002,930.69
1991-09-173,0203,0202,9803,000512,0002,970.30
1991-09-132,9402,9802,9102,9801,491,5002,950.50
1991-09-122,9002,9102,8702,910301,4002,881.19
1991-09-112,8702,9002,8602,900321,1002,871.29
1991-09-102,9402,9502,8502,910207,6002,881.19
1991-09-092,9602,9702,9402,950878,5002,920.79
1991-09-062,9302,9502,9102,940715,3002,910.89
1991-09-052,9002,9502,8902,9301,268,5002,900.99
1991-09-042,8502,8902,8502,890633,8002,861.39
1991-09-032,8802,8802,8302,850330,6002,821.78
1991-09-022,8502,8702,8202,870599,4002,841.58
1991-08-302,8002,8502,8002,850516,6002,821.78
1991-08-292,7602,7902,7502,760180,1002,732.67
1991-08-282,7202,7602,7202,730201,4002,702.97
1991-08-272,7102,7402,6802,730365,7002,702.97
1991-08-262,7702,7702,6902,710268,9002,683.17
1991-08-232,7902,8002,7302,750469,9002,722.77
1991-08-222,9002,9202,8202,840895,9002,811.88
1991-08-212,7102,8502,7002,840560,2002,811.88
1991-08-202,6502,6702,5902,640493,4002,613.86
1991-08-192,8002,8102,5902,590411,6002,564.36
1991-08-162,8202,8302,7902,790438,6002,762.38
1991-08-152,8202,8302,7902,830783,6002,801.98
1991-08-142,7302,8102,7302,810500,4002,782.18
1991-08-132,7102,7402,7102,730190,8002,702.97
1991-08-122,7902,8002,7202,720242,0002,693.07
1991-08-092,8002,8102,7702,790354,8002,762.38
1991-08-082,8102,8302,7802,800386,1002,772.28
1991-08-072,8202,8202,7702,800341,9002,772.28
1991-08-062,8202,8402,7402,740191,7002,712.87
1991-08-052,8202,8402,7902,820136,5002,792.08
1991-08-022,8402,8702,8202,840138,7002,811.88
1991-08-012,8702,8902,8502,880273,4002,851.49
1991-07-312,9202,9202,8702,890380,0002,861.39
1991-07-302,8402,9102,8402,900812,7002,871.29
1991-07-292,8402,8402,8202,840287,5002,811.88
1991-07-262,8202,8502,7902,840681,6002,811.88
1991-07-252,8202,8402,7902,820617,2002,792.08
1991-07-242,7102,8002,7102,790625,8002,762.38
1991-07-232,7002,7202,7002,710213,6002,683.17
1991-07-222,7002,7502,6702,710222,0002,683.17
1991-07-192,7002,7402,6902,710287,2002,683.17
1991-07-182,7402,7402,6802,720409,3002,693.07
1991-07-172,7302,7502,7302,740264,9002,712.87
1991-07-162,8002,8102,7602,770217,4002,742.57
1991-07-152,7502,8002,7502,780448,2002,752.48
1991-07-122,7502,7602,7002,710419,3002,683.17
1991-07-112,7102,7502,7102,740421,0002,712.87
1991-07-102,6402,7202,6302,700347,4002,673.27
1991-07-092,5802,6202,5602,600429,7002,574.26
1991-07-082,6602,7002,5602,570331,1002,544.55
1991-07-052,6602,6902,6502,660172,1002,633.66
1991-07-042,6702,6902,6102,650372,9002,623.76
1991-07-032,7502,7702,6402,650367,4002,623.76
1991-07-022,8202,8302,7402,740274,1002,712.87
1991-07-012,8402,8702,8102,820578,8002,792.08
1991-06-282,7802,8002,7302,770184,4002,742.57
1991-06-272,7702,7902,7302,770277,6002,742.57
1991-06-262,8602,8602,7902,800617,3002,772.28
1991-06-252,6502,8002,6502,780545,2002,752.48
1991-06-242,6702,7202,6602,660402,4002,633.66
1991-06-212,7102,7302,6302,660762,4002,633.66
1991-06-202,6702,7502,6702,700291,6002,673.27
1991-06-192,7502,7602,6702,670679,6002,643.56
1991-06-182,8002,8202,7502,780243,8002,752.48
1991-06-172,8302,8402,8002,800174,4002,772.28
1991-06-142,7502,8302,7502,830919,4002,801.98
1991-06-132,7702,7902,7602,780425,4002,752.48
1991-06-122,8002,8302,7702,780257,5002,752.48
1991-06-112,7602,7902,7602,790213,4002,762.38
1991-06-102,8202,8202,7602,780292,6002,752.48
1991-06-072,8702,8902,8202,820284,3002,792.08
1991-06-062,9002,9002,8302,870336,7002,841.58
1991-06-052,9102,9402,8902,900210,7002,871.29
1991-06-042,9002,9102,8802,910257,1002,881.19
1991-06-032,9502,9502,8902,920205,6002,891.09
1991-05-312,9602,9602,8802,940438,2002,910.89
1991-05-302,8502,9402,8502,930599,4002,900.99
1991-05-292,8402,8502,8102,840260,4002,811.88
1991-05-282,8202,8502,8102,850150,2002,821.78
1991-05-272,8602,8702,8102,810200,3002,782.18
1991-05-242,8402,8702,8302,860277,2002,831.68
1991-05-232,8702,8802,8202,870242,0002,841.58
1991-05-222,8602,8802,8102,810283,6002,782.18
1991-05-212,8502,8602,8302,850198,3002,821.78
1991-05-202,9002,9002,8302,850133,2002,821.78
1991-05-172,8702,8902,8402,860246,7002,831.68
1991-05-162,8402,9002,8102,890228,3002,861.39
1991-05-152,8602,8802,8302,850302,8002,821.78
1991-05-142,8602,8802,8202,830374,3002,801.98
1991-05-132,8902,8902,8502,850185,6002,821.78
1991-05-102,9202,9302,8502,910274,0002,881.19
1991-05-092,9202,9202,8602,910185,9002,881.19
1991-05-082,9102,9102,8502,900164,8002,871.29
1991-05-072,9202,9302,8902,920109,2002,891.09
1991-05-022,9102,9302,8902,930293,4002,900.99
1991-05-012,9602,9602,9002,930491,9002,900.99
1991-04-302,9102,9302,8402,840329,6002,811.88
1991-04-262,8802,8802,8402,870280,4002,841.58
1991-04-252,9002,9002,8502,850206,7002,821.78
1991-04-242,8902,9002,8602,860180,1002,831.68
1991-04-232,8602,8802,8502,860378,4002,831.68
1991-04-222,8902,8902,8702,890304,2002,861.39
1991-04-192,9202,9402,9002,900290,1002,871.29
1991-04-182,9702,9702,9202,950346,3002,920.79
1991-04-172,9702,9802,9302,970520,1002,940.59
1991-04-162,9402,9602,8902,960285,0002,930.69
1991-04-152,9302,9802,9102,940677,8002,910.89
1991-04-122,8902,9002,8602,900353,6002,871.29
1991-04-112,8902,9002,8602,860192,0002,831.68
1991-04-102,8702,9302,8602,870197,3002,841.58
1991-04-092,9502,9502,8702,870221,8002,841.58
1991-04-082,9502,9502,9002,91080,6002,881.19
1991-04-052,9702,9702,8802,910220,0002,881.19
1991-04-042,9202,9402,9102,940134,7002,910.89
1991-04-032,9702,9702,9202,960411,2002,930.69
1991-04-022,8402,9002,8402,900217,2002,871.29
1991-04-012,8602,8802,8402,840225,1002,811.88
1991-03-292,8802,9002,8402,900373,6002,871.29
1991-03-282,8202,8902,8102,840355,3002,811.88
1991-03-272,9202,9302,8102,810375,4002,782.18
1991-03-262,9102,9202,8802,900550,2002,871.29
1991-03-252,9102,9202,8502,920739,5002,891.09
1991-03-222,9502,9602,8902,9201,663,7002,891.09
1991-03-202,9502,9702,9102,9101,081,7002,881.19
1991-03-193,0303,0402,9903,000712,0002,970.30
1991-03-183,0903,1003,0103,080634,6003,049.50
1991-03-153,0203,1003,0103,070911,6003,039.60
1991-03-142,9703,0502,9703,020901,1002,990.10
1991-03-132,9803,0002,9402,960456,6002,930.69
1991-03-122,9103,0002,8903,000529,4002,970.30
1991-03-112,9402,9502,8802,930598,3002,900.99
1991-03-082,9402,9402,8502,910749,3002,881.19
1991-03-072,9002,9602,8602,900752,3002,871.29
1991-03-062,9002,9102,8502,860372,9002,831.68
1991-03-052,8002,8702,8002,830822,2002,801.98
1991-03-042,8602,8902,7602,7601,266,1002,732.67
1991-03-013,0103,0302,9402,940839,6002,910.89
1991-02-283,0703,0803,0203,080617,2003,049.50
1991-02-273,0203,0603,0003,050643,6003,019.80
1991-02-263,0903,1103,0503,0701,518,2003,039.60
1991-02-252,9603,0402,9503,040891,8003,009.90
1991-02-223,0203,0602,9903,010441,6002,980.20
1991-02-213,0203,0502,9903,010511,1002,980.20
1991-02-203,0203,0502,9603,020678,4002,990.10
1991-02-193,0903,1003,0203,070861,3003,039.60
1991-02-183,0103,0603,0103,0601,051,1003,029.70
1991-02-152,9603,0002,9302,940430,0002,910.89
1991-02-143,0203,0402,9802,990836,8002,960.40
1991-02-133,0503,0602,9803,0401,147,1003,009.90
1991-02-123,0503,0903,0303,0601,257,8003,029.70
1991-02-083,0503,0602,9802,980685,2002,950.50
1991-02-073,0503,0903,0103,0101,645,1002,980.20
1991-02-063,0003,0902,9903,0002,062,5002,970.30
1991-02-052,9302,9602,9002,950968,6002,920.79
1991-02-042,9102,9402,8802,910479,8002,881.19
1991-02-012,9402,9502,8702,920847,2002,891.09
1991-01-312,9802,9902,9102,970683,0002,940.59
1991-01-303,0103,0102,9402,940544,9002,910.89
1991-01-293,0503,0802,9802,9802,892,7002,950.50
1991-01-283,0503,0903,0303,0801,178,1003,049.50
1991-01-253,0303,0502,9703,050880,8003,019.80
1991-01-242,9503,0002,9303,000680,4002,970.30
1991-01-232,9602,9802,9402,940718,1002,910.89
1991-01-222,9903,0102,9803,010940,5002,980.20
1991-01-212,9602,9902,9402,980626,8002,950.50
1991-01-183,1503,1503,0003,0603,001,9003,029.70
1991-01-172,7603,1602,7503,0501,812,6003,019.80
1991-01-162,8602,8802,7802,800489,7002,772.28
1991-01-142,9002,9802,8902,980366,1002,950.50
1991-01-112,9202,9802,8702,980635,9002,950.50
1991-01-102,8602,9202,8402,900550,9002,871.29
1991-01-092,8402,9402,8102,900671,9002,871.29
1991-01-082,9102,9402,8502,850460,8002,821.78
1991-01-072,9803,0202,9603,000518,5002,970.30
1991-01-042,9603,0502,9603,050685,6003,019.80

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