9503 関西電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,310	2,320	2,300	2,300	213,800	2,277.23
1992-12-29	2,340	2,350	2,330	2,340	196,600	2,316.83
1992-12-28	2,350	2,370	2,350	2,350	87,700	2,326.73
1992-12-25	2,360	2,370	2,350	2,350	320,200	2,326.73
1992-12-24	2,360	2,370	2,350	2,360	330,700	2,336.63
1992-12-22	2,350	2,370	2,330	2,360	578,300	2,336.63
1992-12-21	2,340	2,350	2,320	2,350	364,000	2,326.73
1992-12-18	2,320	2,340	2,310	2,310	494,700	2,287.13
1992-12-17	2,290	2,300	2,280	2,290	313,000	2,267.33
1992-12-16	2,320	2,340	2,300	2,300	277,200	2,277.23
1992-12-15	2,310	2,340	2,300	2,320	245,400	2,297.03
1992-12-14	2,300	2,320	2,290	2,310	303,000	2,287.13
1992-12-11	2,300	2,300	2,280	2,280	434,300	2,257.43
1992-12-10	2,310	2,340	2,290	2,300	281,700	2,277.23
1992-12-09	2,310	2,310	2,280	2,290	89,900	2,267.33
1992-12-08	2,310	2,310	2,290	2,300	128,200	2,277.23
1992-12-07	2,310	2,310	2,290	2,300	93,800	2,277.23
1992-12-04	2,300	2,310	2,290	2,310	99,700	2,287.13
1992-12-03	2,290	2,310	2,290	2,310	317,200	2,287.13
1992-12-02	2,310	2,310	2,280	2,300	224,300	2,277.23
1992-12-01	2,350	2,360	2,320	2,320	123,300	2,297.03
1992-11-30	2,350	2,350	2,330	2,350	154,500	2,326.73
1992-11-27	2,320	2,330	2,290	2,330	247,500	2,306.93
1992-11-26	2,330	2,350	2,310	2,320	269,900	2,297.03
1992-11-25	2,330	2,330	2,300	2,330	234,400	2,306.93
1992-11-24	2,340	2,350	2,320	2,320	278,700	2,297.03
1992-11-20	2,340	2,340	2,300	2,330	264,500	2,306.93
1992-11-19	2,280	2,350	2,280	2,350	335,400	2,326.73
1992-11-18	2,250	2,300	2,230	2,280	384,400	2,257.43
1992-11-17	2,220	2,230	2,200	2,220	138,100	2,198.02
1992-11-16	2,220	2,230	2,210	2,220	143,300	2,198.02
1992-11-13	2,230	2,240	2,220	2,230	205,700	2,207.92
1992-11-12	2,240	2,260	2,220	2,230	158,000	2,207.92
1992-11-11	2,280	2,280	2,240	2,260	201,400	2,237.62
1992-11-10	2,270	2,270	2,250	2,270	247,800	2,247.52
1992-11-09	2,250	2,290	2,250	2,260	135,500	2,237.62
1992-11-06	2,280	2,300	2,270	2,270	233,400	2,247.52
1992-11-05	2,290	2,330	2,290	2,320	124,800	2,297.03
1992-11-04	2,280	2,370	2,260	2,370	174,800	2,346.53
1992-11-02	2,260	2,290	2,250	2,290	230,400	2,267.33
1992-10-30	2,270	2,290	2,270	2,290	167,900	2,267.33
1992-10-29	2,260	2,290	2,250	2,290	171,600	2,267.33
1992-10-28	2,270	2,270	2,260	2,260	106,200	2,237.62
1992-10-27	2,280	2,280	2,250	2,250	106,900	2,227.72
1992-10-26	2,280	2,290	2,240	2,250	126,200	2,227.72
1992-10-23	2,270	2,290	2,250	2,250	190,200	2,227.72
1992-10-22	2,290	2,310	2,270	2,300	209,700	2,277.23
1992-10-21	2,300	2,310	2,290	2,310	106,700	2,287.13
1992-10-20	2,350	2,350	2,290	2,290	177,400	2,267.33
1992-10-19	2,340	2,350	2,310	2,350	156,500	2,326.73
1992-10-16	2,330	2,340	2,320	2,340	183,600	2,316.83
1992-10-15	2,330	2,340	2,320	2,340	82,400	2,316.83
1992-10-14	2,390	2,400	2,330	2,330	156,800	2,306.93
1992-10-13	2,350	2,370	2,340	2,360	107,600	2,336.63
1992-10-12	2,370	2,370	2,330	2,350	91,000	2,326.73
1992-10-09	2,350	2,360	2,320	2,330	310,200	2,306.93
1992-10-08	2,350	2,360	2,340	2,360	158,700	2,336.63
1992-10-07	2,360	2,390	2,350	2,350	114,900	2,326.73
1992-10-06	2,350	2,360	2,330	2,340	130,400	2,316.83
1992-10-05	2,330	2,360	2,320	2,360	186,200	2,336.63
1992-10-02	2,360	2,390	2,360	2,370	160,000	2,346.53
1992-10-01	2,350	2,400	2,310	2,400	283,400	2,376.24
1992-09-30	2,360	2,390	2,340	2,390	146,500	2,366.34
1992-09-29	2,370	2,410	2,340	2,400	196,900	2,376.24
1992-09-28	2,450	2,450	2,360	2,360	161,900	2,336.63
1992-09-25	2,460	2,470	2,410	2,410	243,700	2,386.14
1992-09-24	2,450	2,500	2,450	2,460	671,900	2,435.64
1992-09-22	2,420	2,430	2,390	2,410	390,000	2,386.14
1992-09-21	2,400	2,440	2,400	2,410	220,600	2,386.14
1992-09-18	2,410	2,440	2,380	2,430	362,600	2,405.94
1992-09-17	2,410	2,430	2,400	2,430	268,000	2,405.94
1992-09-16	2,450	2,450	2,360	2,420	181,500	2,396.04
1992-09-14	2,480	2,500	2,450	2,460	139,200	2,435.64
1992-09-11	2,480	2,500	2,470	2,470	474,900	2,445.54
1992-09-10	2,460	2,530	2,460	2,500	386,600	2,475.25
1992-09-09	2,440	2,490	2,440	2,490	246,100	2,465.35
1992-09-08	2,470	2,480	2,430	2,430	217,600	2,405.94
1992-09-07	2,520	2,540	2,490	2,490	223,800	2,465.35
1992-09-04	2,590	2,590	2,470	2,540	585,800	2,514.85
1992-09-03	2,430	2,590	2,430	2,510	401,000	2,485.15
1992-09-02	2,420	2,460	2,420	2,430	132,500	2,405.94
1992-09-01	2,490	2,490	2,410	2,490	293,600	2,465.35
1992-08-31	2,470	2,490	2,410	2,490	386,000	2,465.35
1992-08-28	2,420	2,530	2,400	2,480	925,300	2,455.45
1992-08-27	2,410	2,450	2,380	2,420	847,100	2,396.04
1992-08-26	2,380	2,420	2,340	2,380	184,900	2,356.44
1992-08-25	2,310	2,370	2,310	2,330	231,400	2,306.93
1992-08-24	2,400	2,450	2,330	2,370	472,900	2,346.53
1992-08-21	2,250	2,380	2,250	2,360	388,900	2,336.63
1992-08-20	2,190	2,270	2,170	2,210	393,400	2,188.12
1992-08-19	2,190	2,200	2,150	2,190	232,200	2,168.32
1992-08-18	2,160	2,170	2,150	2,150	319,500	2,128.71
1992-08-17	2,140	2,180	2,140	2,160	346,500	2,138.61
1992-08-14	2,110	2,130	2,090	2,110	284,300	2,089.11
1992-08-13	2,060	2,150	2,050	2,070	214,100	2,049.50
1992-08-12	2,060	2,100	2,020	2,070	240,800	2,049.50
1992-08-11	2,090	2,110	2,070	2,100	174,400	2,079.21
1992-08-10	2,160	2,160	2,060	2,080	197,700	2,059.41
1992-08-07	2,160	2,170	2,160	2,160	199,400	2,138.61
1992-08-06	2,210	2,230	2,170	2,170	436,200	2,148.51
1992-08-05	2,190	2,230	2,190	2,200	229,400	2,178.22
1992-08-04	2,210	2,230	2,190	2,190	267,700	2,168.32
1992-08-03	2,280	2,280	2,200	2,250	309,600	2,227.72
1992-07-31	2,190	2,300	2,190	2,300	343,000	2,277.23
1992-07-30	2,200	2,220	2,190	2,210	195,200	2,188.12
1992-07-29	2,230	2,230	2,150	2,180	328,600	2,158.42
1992-07-28	2,180	2,230	2,180	2,190	131,000	2,168.32
1992-07-27	2,250	2,250	2,200	2,200	181,800	2,178.22
1992-07-24	2,240	2,240	2,200	2,210	169,700	2,188.12
1992-07-23	2,180	2,240	2,170	2,240	240,400	2,217.82
1992-07-22	2,250	2,250	2,200	2,210	245,000	2,188.12
1992-07-21	2,210	2,230	2,200	2,210	171,100	2,188.12
1992-07-20	2,250	2,250	2,210	2,210	166,300	2,188.12
1992-07-17	2,280	2,300	2,270	2,280	238,700	2,257.43
1992-07-16	2,300	2,310	2,270	2,280	67,500	2,257.43
1992-07-15	2,320	2,320	2,300	2,310	243,400	2,287.13
1992-07-14	2,340	2,340	2,310	2,320	138,700	2,297.03
1992-07-13	2,320	2,340	2,310	2,340	259,100	2,316.83
1992-07-10	2,330	2,330	2,300	2,320	197,000	2,297.03
1992-07-09	2,330	2,340	2,310	2,330	248,600	2,306.93
1992-07-08	2,310	2,340	2,300	2,330	206,600	2,306.93
1992-07-07	2,340	2,350	2,320	2,320	141,000	2,297.03
1992-07-06	2,340	2,350	2,320	2,340	167,200	2,316.83
1992-07-03	2,310	2,350	2,310	2,340	216,700	2,316.83
1992-07-02	2,260	2,320	2,240	2,320	509,700	2,297.03
1992-07-01	2,240	2,250	2,210	2,250	183,000	2,227.72
1992-06-30	2,230	2,240	2,210	2,240	252,900	2,217.82
1992-06-29	2,230	2,250	2,220	2,230	98,200	2,207.92
1992-06-26	2,250	2,260	2,220	2,250	211,300	2,227.72
1992-06-25	2,240	2,260	2,200	2,260	173,000	2,237.62
1992-06-24	2,260	2,260	2,210	2,210	123,600	2,188.12
1992-06-23	2,200	2,260	2,190	2,260	145,200	2,237.62
1992-06-22	2,250	2,250	2,200	2,200	223,600	2,178.22
1992-06-19	2,230	2,260	2,220	2,260	129,400	2,237.62
1992-06-18	2,200	2,300	2,190	2,290	327,500	2,267.33
1992-06-17	2,310	2,340	2,200	2,200	207,700	2,178.22
1992-06-16	2,350	2,360	2,300	2,350	264,500	2,326.73
1992-06-15	2,360	2,370	2,330	2,350	269,000	2,326.73
1992-06-12	2,420	2,420	2,370	2,380	463,900	2,356.44
1992-06-11	2,380	2,410	2,380	2,380	86,300	2,356.44
1992-06-10	2,400	2,420	2,370	2,400	183,300	2,376.24
1992-06-09	2,400	2,400	2,380	2,400	147,700	2,376.24
1992-06-08	2,400	2,400	2,370	2,370	326,500	2,346.53
1992-06-05	2,370	2,380	2,360	2,370	302,200	2,346.53
1992-06-04	2,390	2,420	2,370	2,400	217,100	2,376.24
1992-06-03	2,370	2,430	2,370	2,430	271,600	2,405.94
1992-06-02	2,390	2,400	2,360	2,390	234,300	2,366.34
1992-06-01	2,420	2,440	2,400	2,400	230,500	2,376.24
1992-05-29	2,390	2,440	2,370	2,440	358,400	2,415.84
1992-05-28	2,360	2,390	2,360	2,390	149,800	2,366.34
1992-05-27	2,380	2,400	2,360	2,400	227,100	2,376.24
1992-05-26	2,380	2,400	2,370	2,400	153,800	2,376.24
1992-05-25	2,390	2,400	2,370	2,400	104,000	2,376.24
1992-05-22	2,380	2,390	2,360	2,390	122,000	2,366.34
1992-05-21	2,430	2,430	2,380	2,380	198,800	2,356.44
1992-05-20	2,450	2,480	2,430	2,430	195,300	2,405.94
1992-05-19	2,420	2,450	2,390	2,450	275,900	2,425.74
1992-05-18	2,410	2,410	2,370	2,410	166,700	2,386.14
1992-05-15	2,430	2,440	2,340	2,340	321,000	2,316.83
1992-05-14	2,480	2,490	2,430	2,450	558,900	2,425.74
1992-05-13	2,390	2,480	2,380	2,480	434,000	2,455.45
1992-05-12	2,400	2,400	2,370	2,370	149,500	2,346.53
1992-05-11	2,390	2,430	2,370	2,370	264,000	2,346.53
1992-05-08	2,400	2,430	2,380	2,380	244,000	2,356.44
1992-05-07	2,370	2,420	2,340	2,410	378,000	2,386.14
1992-05-06	2,360	2,390	2,360	2,390	224,600	2,366.34
1992-05-01	2,370	2,390	2,350	2,360	142,700	2,336.63
1992-04-30	2,380	2,390	2,370	2,390	210,200	2,366.34
1992-04-28	2,370	2,390	2,350	2,390	221,700	2,366.34
1992-04-27	2,370	2,370	2,340	2,350	122,100	2,326.73
1992-04-24	2,400	2,400	2,350	2,350	151,900	2,326.73
1992-04-23	2,330	2,390	2,320	2,370	288,300	2,346.53
1992-04-22	2,330	2,350	2,300	2,350	154,700	2,326.73
1992-04-21	2,310	2,350	2,290	2,310	299,800	2,287.13
1992-04-20	2,310	2,350	2,300	2,350	197,000	2,326.73
1992-04-17	2,310	2,360	2,300	2,340	216,600	2,316.83
1992-04-16	2,340	2,380	2,310	2,320	237,000	2,297.03
1992-04-15	2,330	2,350	2,310	2,340	127,700	2,316.83
1992-04-14	2,280	2,320	2,230	2,290	144,700	2,267.33
1992-04-13	2,310	2,330	2,280	2,280	211,100	2,257.43
1992-04-10	2,230	2,290	2,210	2,290	305,600	2,267.33
1992-04-09	2,180	2,250	2,150	2,150	578,600	2,128.71
1992-04-08	2,200	2,240	2,200	2,220	310,400	2,198.02
1992-04-07	2,330	2,340	2,250	2,250	289,100	2,227.72
1992-04-06	2,330	2,350	2,300	2,330	298,000	2,306.93
1992-04-03	2,250	2,330	2,240	2,300	282,800	2,277.23
1992-04-02	2,260	2,280	2,200	2,230	567,700	2,207.92
1992-04-01	2,440	2,440	2,250	2,250	323,800	2,227.72
1992-03-31	2,480	2,490	2,400	2,400	279,900	2,376.24
1992-03-30	2,400	2,450	2,370	2,440	88,900	2,415.84
1992-03-27	2,410	2,450	2,400	2,400	156,300	2,376.24
1992-03-26	2,440	2,450	2,400	2,400	169,600	2,376.24
1992-03-25	2,420	2,420	2,350	2,350	364,400	2,326.73
1992-03-24	2,450	2,450	2,350	2,370	336,500	2,346.53
1992-03-23	2,470	2,480	2,430	2,450	205,900	2,425.74
1992-03-19	2,320	2,510	2,300	2,430	599,800	2,405.94
1992-03-18	2,300	2,340	2,300	2,320	490,900	2,297.03
1992-03-17	2,320	2,360	2,300	2,340	326,600	2,316.83
1992-03-16	2,350	2,370	2,320	2,330	252,300	2,306.93
1992-03-13	2,300	2,450	2,300	2,330	622,700	2,306.93
1992-03-12	2,380	2,390	2,360	2,360	318,600	2,336.63
1992-03-11	2,390	2,390	2,360	2,380	251,100	2,356.44
1992-03-10	2,400	2,420	2,360	2,410	446,700	2,386.14
1992-03-09	2,450	2,450	2,400	2,400	269,500	2,376.24
1992-03-06	2,450	2,470	2,450	2,450	239,400	2,425.74
1992-03-05	2,500	2,500	2,450	2,470	347,600	2,445.54
1992-03-04	2,500	2,510	2,470	2,470	291,200	2,445.54
1992-03-03	2,530	2,560	2,500	2,500	293,800	2,475.25
1992-03-02	2,520	2,530	2,510	2,530	223,100	2,504.95
1992-02-28	2,500	2,520	2,500	2,520	643,100	2,495.05
1992-02-27	2,500	2,510	2,490	2,510	428,700	2,485.15
1992-02-26	2,500	2,500	2,470	2,500	679,600	2,475.25
1992-02-25	2,500	2,520	2,470	2,500	279,600	2,475.25
1992-02-24	2,590	2,590	2,510	2,510	111,200	2,485.15
1992-02-21	2,530	2,640	2,510	2,630	214,600	2,603.96
1992-02-20	2,500	2,500	2,470	2,500	183,400	2,475.25
1992-02-19	2,470	2,490	2,470	2,470	225,000	2,445.54
1992-02-18	2,470	2,540	2,470	2,500	379,000	2,475.25
1992-02-17	2,480	2,540	2,460	2,540	895,400	2,514.85
1992-02-14	2,600	2,610	2,560	2,560	352,600	2,534.65
1992-02-13	2,650	2,660	2,600	2,600	750,000	2,574.26
1992-02-12	2,680	2,680	2,610	2,610	168,300	2,584.16
1992-02-10	2,670	2,710	2,660	2,680	116,300	2,653.47
1992-02-07	2,700	2,710	2,670	2,670	184,100	2,643.56
1992-02-06	2,710	2,720	2,690	2,700	139,900	2,673.27
1992-02-05	2,710	2,710	2,690	2,710	128,200	2,683.17
1992-02-04	2,700	2,720	2,700	2,710	176,300	2,683.17
1992-02-03	2,770	2,770	2,710	2,710	117,000	2,683.17
1992-01-31	2,690	2,790	2,690	2,790	315,500	2,762.38
1992-01-30	2,690	2,710	2,660	2,690	115,400	2,663.37
1992-01-29	2,750	2,760	2,680	2,690	3,215,800	2,663.37
1992-01-28	2,750	2,760	2,710	2,750	203,200	2,722.77
1992-01-27	2,700	2,780	2,700	2,740	152,700	2,712.87
1992-01-24	2,710	2,740	2,680	2,720	138,200	2,693.07
1992-01-23	2,780	2,780	2,700	2,750	196,000	2,722.77
1992-01-22	2,610	2,740	2,610	2,740	271,600	2,712.87
1992-01-21	2,660	2,680	2,600	2,600	522,400	2,574.26
1992-01-20	2,730	2,730	2,680	2,700	218,800	2,673.27
1992-01-17	2,760	2,770	2,730	2,740	317,900	2,712.87
1992-01-16	2,770	2,850	2,760	2,760	259,200	2,732.67
1992-01-14	2,750	2,800	2,750	2,760	336,500	2,732.67
1992-01-13	2,770	2,790	2,720	2,740	277,100	2,712.87
1992-01-10	2,860	2,880	2,820	2,850	160,600	2,821.78
1992-01-09	2,910	2,920	2,860	2,900	199,800	2,871.29
1992-01-08	2,980	2,990	2,860	2,870	183,500	2,841.58
1992-01-07	3,030	3,030	2,980	2,980	371,700	2,950.50
1992-01-06	3,030	3,050	2,980	3,030	634,700	3,000

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