9503 関西電力(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,800	2,800	2,780	2,800	189,800	2,772.28
1993-12-29	2,840	2,850	2,800	2,840	124,400	2,811.88
1993-12-28	2,750	2,850	2,750	2,850	218,600	2,821.78
1993-12-27	2,770	2,790	2,730	2,750	199,500	2,722.77
1993-12-24	2,850	2,860	2,800	2,810	168,500	2,782.18
1993-12-22	2,830	2,860	2,810	2,850	191,100	2,821.78
1993-12-21	2,810	2,810	2,760	2,790	367,400	2,762.38
1993-12-20	2,870	2,880	2,790	2,810	423,200	2,782.18
1993-12-17	2,930	2,950	2,850	2,950	629,300	2,920.79
1993-12-16	2,950	2,960	2,900	2,900	258,200	2,871.29
1993-12-15	2,860	2,940	2,860	2,930	359,800	2,900.99
1993-12-14	2,900	2,920	2,870	2,900	277,000	2,871.29
1993-12-13	2,910	2,930	2,880	2,900	185,700	2,871.29
1993-12-10	2,910	2,970	2,900	2,950	760,400	2,920.79
1993-12-09	2,910	2,950	2,870	2,920	301,900	2,891.09
1993-12-08	2,860	2,870	2,780	2,830	364,000	2,801.98
1993-12-07	2,800	2,890	2,780	2,870	441,000	2,841.58
1993-12-06	2,910	2,910	2,770	2,820	474,400	2,792.08
1993-12-03	2,860	2,920	2,850	2,870	399,400	2,841.58
1993-12-02	2,940	2,980	2,820	2,920	612,500	2,891.09
1993-12-01	2,770	2,900	2,750	2,890	504,000	2,861.39
1993-11-30	2,680	2,760	2,650	2,730	530,400	2,702.97
1993-11-29	2,760	2,760	2,620	2,650	573,000	2,623.76
1993-11-26	2,840	2,850	2,780	2,780	421,000	2,752.48
1993-11-25	2,880	2,900	2,830	2,840	410,000	2,811.88
1993-11-24	2,880	2,930	2,850	2,850	480,300	2,821.78
1993-11-22	2,950	2,950	2,850	2,850	393,000	2,821.78
1993-11-19	2,960	2,970	2,930	2,950	429,300	2,920.79
1993-11-18	2,960	2,980	2,950	2,980	353,400	2,950.50
1993-11-17	2,940	2,960	2,930	2,960	192,800	2,930.69
1993-11-16	2,900	2,970	2,880	2,970	374,000	2,940.59
1993-11-15	2,960	2,960	2,880	2,930	423,200	2,900.99
1993-11-12	2,900	2,980	2,890	2,960	374,900	2,930.69
1993-11-11	2,950	2,960	2,900	2,900	629,900	2,871.29
1993-11-10	2,900	2,940	2,880	2,920	1,958,700	2,891.09
1993-11-09	2,950	2,960	2,860	2,880	360,000	2,851.49
1993-11-08	2,920	2,950	2,910	2,950	221,900	2,920.79
1993-11-05	2,940	2,940	2,910	2,910	501,200	2,881.19
1993-11-04	2,950	2,980	2,930	2,930	348,700	2,900.99
1993-11-02	2,960	2,990	2,930	2,950	408,200	2,920.79
1993-11-01	2,990	2,990	2,910	2,930	481,400	2,900.99
1993-10-29	2,990	2,990	2,950	2,990	414,900	2,960.40
1993-10-28	2,980	2,980	2,880	2,910	290,400	2,881.19
1993-10-27	3,020	3,020	2,960	2,970	378,600	2,940.59
1993-10-26	3,010	3,030	2,950	3,000	485,200	2,970.30
1993-10-25	3,070	3,080	3,030	3,040	670,800	3,009.90
1993-10-22	3,020	3,050	3,010	3,050	635,100	3,019.80
1993-10-21	3,010	3,020	2,980	3,020	456,100	2,990.10
1993-10-20	2,990	3,000	2,970	2,990	360,400	2,960.40
1993-10-19	2,970	2,980	2,950	2,960	288,600	2,930.69
1993-10-18	3,000	3,000	2,960	2,960	263,200	2,930.69
1993-10-15	2,950	3,010	2,950	2,980	666,800	2,950.50
1993-10-14	2,950	2,960	2,930	2,950	687,400	2,920.79
1993-10-13	2,960	2,980	2,930	2,970	274,700	2,940.59
1993-10-12	3,020	3,030	2,960	2,960	348,300	2,930.69
1993-10-08	2,990	3,040	2,970	3,010	915,200	2,980.20
1993-10-07	3,030	3,030	2,960	2,970	430,100	2,940.59
1993-10-06	2,900	3,010	2,900	2,990	1,111,100	2,960.40
1993-10-05	2,890	2,890	2,850	2,880	428,600	2,851.49
1993-10-04	2,890	2,890	2,850	2,850	246,700	2,821.78
1993-10-01	2,810	2,890	2,800	2,850	815,400	2,821.78
1993-09-30	2,820	2,850	2,780	2,850	443,900	2,821.78
1993-09-29	2,850	2,850	2,800	2,820	341,000	2,792.08
1993-09-28	2,830	2,850	2,820	2,850	236,200	2,821.78
1993-09-27	2,850	2,870	2,810	2,820	179,500	2,792.08
1993-09-24	2,900	2,900	2,830	2,850	1,170,200	2,821.78
1993-09-22	2,900	2,910	2,890	2,890	440,100	2,861.39
1993-09-21	2,880	2,900	2,870	2,900	640,200	2,871.29
1993-09-20	2,880	2,880	2,840	2,870	296,300	2,841.58
1993-09-17	2,860	2,870	2,830	2,870	756,500	2,841.58
1993-09-16	2,900	2,900	2,840	2,850	279,100	2,821.78
1993-09-14	2,940	2,940	2,880	2,900	364,000	2,871.29
1993-09-13	2,950	2,950	2,930	2,950	243,700	2,920.79
1993-09-10	2,900	2,930	2,900	2,930	444,200	2,900.99
1993-09-09	2,930	2,940	2,900	2,900	262,600	2,871.29
1993-09-08	2,940	2,970	2,930	2,950	365,500	2,920.79
1993-09-07	2,940	2,950	2,930	2,950	276,900	2,920.79
1993-09-06	2,970	2,970	2,930	2,930	270,400	2,900.99
1993-09-03	2,940	2,960	2,910	2,930	284,800	2,900.99
1993-09-02	2,950	2,950	2,920	2,950	248,500	2,920.79
1993-09-01	2,980	2,980	2,950	2,950	254,900	2,920.79
1993-08-31	2,970	2,990	2,940	2,990	255,600	2,960.40
1993-08-30	2,940	2,960	2,930	2,950	151,800	2,920.79
1993-08-27	2,920	2,950	2,920	2,940	309,600	2,910.89
1993-08-26	2,920	2,950	2,900	2,920	256,100	2,891.09
1993-08-25	2,970	2,970	2,940	2,950	290,300	2,920.79
1993-08-24	2,900	2,950	2,880	2,950	404,700	2,920.79
1993-08-23	2,990	2,990	2,930	2,940	262,800	2,910.89
1993-08-20	3,050	3,050	3,000	3,000	380,100	2,970.30
1993-08-19	3,040	3,060	2,990	3,000	610,000	2,970.30
1993-08-18	3,080	3,080	3,040	3,040	370,800	3,009.90
1993-08-17	3,090	3,090	3,040	3,050	499,700	3,019.80
1993-08-16	3,060	3,090	3,040	3,090	374,100	3,059.41
1993-08-13	3,100	3,110	3,050	3,070	676,900	3,039.60
1993-08-12	3,110	3,120	3,070	3,100	982,400	3,069.31
1993-08-11	3,040	3,090	3,030	3,090	883,700	3,059.41
1993-08-10	3,030	3,050	3,020	3,040	259,400	3,009.90
1993-08-09	3,010	3,030	3,000	3,030	262,700	3,000
1993-08-06	3,010	3,030	3,000	3,000	183,800	2,970.30
1993-08-05	3,070	3,070	3,010	3,010	357,700	2,980.20
1993-08-04	3,060	3,080	3,030	3,080	368,400	3,049.50
1993-08-03	3,080	3,110	3,030	3,060	949,600	3,029.70
1993-08-02	3,040	3,060	3,030	3,060	664,100	3,029.70
1993-07-30	3,030	3,050	3,010	3,040	530,900	3,009.90
1993-07-29	3,010	3,050	3,000	3,050	733,000	3,019.80
1993-07-28	3,000	3,020	2,980	3,020	619,000	2,990.10
1993-07-27	2,980	3,010	2,950	3,010	438,400	2,980.20
1993-07-26	2,970	2,970	2,920	2,950	99,400	2,920.79
1993-07-23	2,960	2,970	2,920	2,930	167,500	2,900.99
1993-07-22	3,000	3,010	2,980	2,980	263,600	2,950.50
1993-07-21	2,990	3,000	2,970	3,000	518,300	2,970.30
1993-07-20	3,000	3,000	2,960	2,970	252,700	2,940.59
1993-07-19	3,000	3,000	2,960	3,000	178,000	2,970.30
1993-07-16	2,990	2,990	2,960	2,990	202,700	2,960.40
1993-07-15	2,990	3,020	2,960	2,970	628,200	2,940.59
1993-07-14	2,970	2,990	2,950	2,970	306,600	2,940.59
1993-07-13	2,930	2,980	2,910	2,960	351,500	2,930.69
1993-07-12	2,950	2,950	2,910	2,910	147,700	2,881.19
1993-07-09	2,920	2,980	2,910	2,950	481,600	2,920.79
1993-07-08	2,910	2,920	2,890	2,920	284,800	2,891.09
1993-07-07	2,960	2,960	2,850	2,880	517,200	2,851.49
1993-07-06	2,890	2,930	2,890	2,930	182,100	2,900.99
1993-07-05	2,930	2,930	2,890	2,890	89,800	2,861.39
1993-07-02	2,950	2,950	2,890	2,900	141,400	2,871.29
1993-07-01	2,910	2,930	2,880	2,910	120,800	2,881.19
1993-06-30	2,920	2,920	2,880	2,920	237,800	2,891.09
1993-06-29	2,940	2,940	2,920	2,940	1,013,300	2,910.89
1993-06-28	2,880	2,960	2,880	2,930	288,500	2,900.99
1993-06-25	2,900	2,900	2,820	2,880	175,800	2,851.49
1993-06-24	2,890	2,920	2,860	2,890	320,300	2,861.39
1993-06-23	2,820	2,850	2,810	2,850	240,500	2,821.78
1993-06-22	2,800	2,840	2,750	2,820	520,700	2,792.08
1993-06-21	2,850	2,850	2,700	2,770	431,500	2,742.57
1993-06-18	2,950	2,960	2,910	2,920	335,500	2,891.09
1993-06-17	2,950	2,970	2,910	2,950	342,300	2,920.79
1993-06-16	3,000	3,010	2,910	2,970	423,100	2,940.59
1993-06-15	3,050	3,080	2,980	3,000	1,365,600	2,970.30
1993-06-14	2,980	3,050	2,960	3,040	1,054,200	3,009.90
1993-06-11	2,960	3,050	2,930	2,960	944,900	2,930.69
1993-06-10	2,890	2,920	2,880	2,920	321,500	2,891.09
1993-06-08	2,900	2,900	2,880	2,880	225,700	2,851.49
1993-06-07	2,940	2,950	2,900	2,900	206,500	2,871.29
1993-06-04	2,950	2,970	2,920	2,920	396,900	2,891.09
1993-06-03	2,950	2,980	2,930	2,970	624,200	2,940.59
1993-06-02	2,950	2,950	2,920	2,920	152,000	2,891.09
1993-06-01	2,910	2,950	2,910	2,940	145,400	2,910.89
1993-05-31	3,010	3,010	2,910	2,910	156,400	2,881.19
1993-05-28	3,000	3,020	2,960	2,970	432,800	2,940.59
1993-05-27	2,970	3,010	2,970	2,990	560,700	2,960.40
1993-05-26	2,940	2,950	2,910	2,940	258,800	2,910.89
1993-05-25	2,960	2,970	2,930	2,940	405,000	2,910.89
1993-05-24	2,950	2,970	2,920	2,920	389,500	2,891.09
1993-05-21	2,840	2,920	2,830	2,880	279,800	2,851.49
1993-05-20	2,860	2,870	2,820	2,830	699,000	2,801.98
1993-05-19	2,880	2,890	2,850	2,850	503,800	2,821.78
1993-05-18	2,910	2,920	2,860	2,880	444,700	2,851.49
1993-05-17	2,920	2,940	2,900	2,910	285,700	2,881.19
1993-05-14	2,920	2,940	2,900	2,910	443,100	2,881.19
1993-05-13	2,910	2,960	2,910	2,920	484,700	2,891.09
1993-05-12	3,000	3,000	2,920	2,920	606,300	2,891.09
1993-05-11	3,020	3,030	2,990	3,000	612,300	2,970.30
1993-05-10	3,000	3,060	2,980	3,060	414,700	3,029.70
1993-05-07	3,060	3,070	2,980	2,990	438,300	2,960.40
1993-05-06	3,150	3,160	3,060	3,060	450,400	3,029.70
1993-04-30	3,090	3,090	3,050	3,060	465,000	3,029.70
1993-04-28	3,170	3,180	3,030	3,040	719,800	3,009.90
1993-04-27	3,060	3,130	3,050	3,110	775,600	3,079.21
1993-04-26	3,060	3,060	2,990	3,020	312,300	2,990.10
1993-04-23	2,980	3,040	2,970	3,020	558,700	2,990.10
1993-04-22	3,040	3,040	2,950	2,960	781,800	2,930.69
1993-04-21	3,070	3,090	2,980	3,010	734,600	2,980.20
1993-04-20	3,050	3,120	3,030	3,060	966,800	3,029.70
1993-04-19	3,000	3,040	2,990	3,000	394,100	2,970.30
1993-04-16	3,060	3,060	2,950	2,960	761,500	2,930.69
1993-04-15	3,100	3,100	3,050	3,060	497,200	3,029.70
1993-04-14	3,220	3,240	3,080	3,090	828,500	3,059.41
1993-04-13	3,110	3,220	3,110	3,220	1,449,400	3,188.12
1993-04-12	3,140	3,140	3,010	3,100	456,800	3,069.31
1993-04-09	3,150	3,190	3,100	3,140	620,400	3,108.91
1993-04-08	3,200	3,220	3,100	3,150	808,000	3,118.81
1993-04-07	3,200	3,360	3,130	3,140	1,754,000	3,108.91
1993-04-06	3,250	3,290	3,180	3,200	940,700	3,168.32
1993-04-05	3,400	3,490	3,230	3,300	3,267,600	3,267.33
1993-04-02	3,060	3,490	3,060	3,400	5,871,800	3,366.34
1993-04-01	2,800	3,000	2,740	3,000	2,556,500	2,970.30
1993-03-31	2,750	2,820	2,730	2,800	1,269,500	2,772.28
1993-03-30	2,840	2,860	2,770	2,770	1,341,700	2,742.57
1993-03-29	2,570	2,860	2,570	2,840	1,595,000	2,811.88
1993-03-26	2,600	2,620	2,570	2,580	441,100	2,554.46
1993-03-25	2,600	2,630	2,590	2,600	303,000	2,574.26
1993-03-24	2,560	2,610	2,560	2,610	247,000	2,584.16
1993-03-23	2,610	2,620	2,600	2,600	286,000	2,574.26
1993-03-22	2,630	2,630	2,600	2,620	353,300	2,594.06
1993-03-19	2,620	2,680	2,600	2,600	1,650,500	2,574.26
1993-03-18	2,540	2,590	2,530	2,590	746,200	2,564.36
1993-03-17	2,470	2,510	2,470	2,510	302,800	2,485.15
1993-03-16	2,480	2,490	2,460	2,470	180,600	2,445.54
1993-03-15	2,500	2,520	2,480	2,490	178,000	2,465.35
1993-03-12	2,490	2,530	2,490	2,500	759,400	2,475.25
1993-03-11	2,550	2,550	2,510	2,530	265,700	2,504.95
1993-03-10	2,550	2,560	2,530	2,560	942,800	2,534.65
1993-03-09	2,540	2,570	2,530	2,540	1,511,300	2,514.85
1993-03-08	2,450	2,540	2,440	2,500	1,518,500	2,475.25
1993-03-05	2,450	2,470	2,430	2,450	1,006,000	2,425.74
1993-03-04	2,420	2,450	2,410	2,450	1,590,000	2,425.74
1993-03-03	2,390	2,440	2,380	2,420	1,369,200	2,396.04
1993-03-02	2,380	2,390	2,360	2,380	296,700	2,356.44
1993-03-01	2,390	2,410	2,370	2,370	279,700	2,346.53
1993-02-26	2,400	2,400	2,380	2,400	334,100	2,376.24
1993-02-25	2,400	2,410	2,380	2,400	234,800	2,376.24
1993-02-24	2,400	2,410	2,380	2,380	229,000	2,356.44
1993-02-23	2,420	2,430	2,400	2,400	454,800	2,376.24
1993-02-22	2,400	2,430	2,390	2,400	1,000,800	2,376.24
1993-02-19	2,380	2,400	2,360	2,380	322,800	2,356.44
1993-02-18	2,350	2,380	2,340	2,380	562,800	2,356.44
1993-02-17	2,330	2,350	2,320	2,340	181,000	2,316.83
1993-02-16	2,370	2,370	2,350	2,350	756,000	2,326.73
1993-02-15	2,350	2,360	2,330	2,360	284,400	2,336.63
1993-02-12	2,350	2,370	2,330	2,330	296,800	2,306.93
1993-02-10	2,350	2,360	2,340	2,350	244,700	2,326.73
1993-02-09	2,380	2,380	2,360	2,360	260,700	2,336.63
1993-02-08	2,380	2,390	2,360	2,360	239,000	2,336.63
1993-02-05	2,360	2,370	2,350	2,370	305,800	2,346.53
1993-02-04	2,360	2,370	2,340	2,370	305,000	2,346.53
1993-02-03	2,330	2,370	2,330	2,360	384,600	2,336.63
1993-02-02	2,310	2,330	2,300	2,310	197,000	2,287.13
1993-02-01	2,320	2,320	2,290	2,310	160,900	2,287.13
1993-01-29	2,300	2,310	2,280	2,300	290,700	2,277.23
1993-01-28	2,250	2,300	2,250	2,300	448,300	2,277.23
1993-01-27	2,250	2,270	2,240	2,250	307,900	2,227.72
1993-01-26	2,250	2,250	2,220	2,250	203,300	2,227.72
1993-01-25	2,220	2,240	2,200	2,240	203,100	2,217.82
1993-01-22	2,250	2,250	2,220	2,220	166,700	2,198.02
1993-01-21	2,250	2,260	2,220	2,240	192,400	2,217.82
1993-01-20	2,270	2,270	2,240	2,250	136,200	2,227.72
1993-01-19	2,230	2,250	2,220	2,250	193,600	2,227.72
1993-01-18	2,250	2,270	2,220	2,220	138,300	2,198.02
1993-01-14	2,280	2,300	2,250	2,250	133,400	2,227.72
1993-01-13	2,300	2,300	2,250	2,260	197,900	2,237.62
1993-01-12	2,260	2,280	2,260	2,280	111,900	2,257.43
1993-01-11	2,280	2,290	2,270	2,280	111,800	2,257.43
1993-01-08	2,270	2,300	2,270	2,280	121,000	2,257.43
1993-01-07	2,280	2,300	2,280	2,300	187,200	2,277.23
1993-01-06	2,320	2,330	2,280	2,280	189,300	2,257.43
1993-01-05	2,280	2,320	2,260	2,300	187,300	2,277.23
1993-01-04	2,300	2,320	2,280	2,310	46,300	2,287.13

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