9503 関西電力(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,400	2,400	2,380	2,400	148,600	2,376.24
1994-12-29	2,370	2,390	2,370	2,390	134,000	2,366.34
1994-12-28	2,400	2,410	2,370	2,380	235,200	2,356.44
1994-12-27	2,380	2,400	2,380	2,390	187,300	2,366.34
1994-12-26	2,400	2,400	2,370	2,390	185,300	2,366.34
1994-12-22	2,390	2,410	2,380	2,400	405,100	2,376.24
1994-12-21	2,400	2,410	2,370	2,370	173,100	2,346.53
1994-12-20	2,400	2,410	2,380	2,410	452,900	2,386.14
1994-12-19	2,380	2,400	2,370	2,400	270,300	2,376.24
1994-12-16	2,360	2,380	2,360	2,380	114,800	2,356.44
1994-12-15	2,360	2,370	2,350	2,360	192,000	2,336.63
1994-12-14	2,360	2,380	2,350	2,350	219,200	2,326.73
1994-12-13	2,360	2,370	2,340	2,350	184,700	2,326.73
1994-12-12	2,370	2,370	2,350	2,370	123,600	2,346.53
1994-12-09	2,350	2,380	2,350	2,380	514,100	2,356.44
1994-12-08	2,400	2,400	2,370	2,370	134,600	2,346.53
1994-12-07	2,390	2,430	2,380	2,400	1,306,400	2,376.24
1994-12-06	2,390	2,400	2,380	2,400	219,900	2,376.24
1994-12-05	2,420	2,420	2,380	2,400	140,200	2,376.24
1994-12-02	2,400	2,400	2,380	2,380	406,700	2,356.44
1994-12-01	2,410	2,430	2,380	2,380	1,233,200	2,356.44
1994-11-30	2,410	2,440	2,400	2,430	659,600	2,405.94
1994-11-29	2,370	2,420	2,370	2,420	207,100	2,396.04
1994-11-28	2,390	2,390	2,360	2,370	144,200	2,346.53
1994-11-25	2,400	2,410	2,380	2,390	482,700	2,366.34
1994-11-24	2,370	2,390	2,360	2,380	259,100	2,356.44
1994-11-22	2,370	2,400	2,360	2,390	489,800	2,366.34
1994-11-21	2,390	2,390	2,370	2,370	135,800	2,346.53
1994-11-18	2,360	2,380	2,360	2,370	256,300	2,346.53
1994-11-17	2,360	2,370	2,350	2,360	98,400	2,336.63
1994-11-16	2,370	2,370	2,350	2,350	137,800	2,326.73
1994-11-15	2,380	2,390	2,350	2,370	290,200	2,346.53
1994-11-14	2,360	2,370	2,340	2,350	380,700	2,326.73
1994-11-11	2,340	2,380	2,330	2,360	536,400	2,336.63
1994-11-10	2,380	2,390	2,340	2,350	294,500	2,326.73
1994-11-09	2,390	2,400	2,380	2,390	141,900	2,366.34
1994-11-08	2,400	2,400	2,380	2,400	203,400	2,376.24
1994-11-07	2,430	2,430	2,390	2,400	140,600	2,376.24
1994-11-04	2,430	2,440	2,420	2,430	79,000	2,405.94
1994-11-02	2,430	2,430	2,420	2,420	105,000	2,396.04
1994-11-01	2,430	2,440	2,410	2,420	172,100	2,396.04
1994-10-31	2,430	2,440	2,420	2,440	104,300	2,415.84
1994-10-28	2,420	2,430	2,410	2,420	134,700	2,396.04
1994-10-27	2,440	2,440	2,410	2,420	131,800	2,396.04
1994-10-26	2,440	2,450	2,420	2,450	167,800	2,425.74
1994-10-25	2,440	2,460	2,440	2,460	140,500	2,435.64
1994-10-24	2,460	2,470	2,440	2,460	172,400	2,435.64
1994-10-21	2,450	2,460	2,450	2,450	137,500	2,425.74
1994-10-20	2,480	2,480	2,450	2,470	253,800	2,445.54
1994-10-19	2,480	2,480	2,450	2,460	165,700	2,435.64
1994-10-18	2,490	2,490	2,460	2,480	109,200	2,455.45
1994-10-17	2,470	2,480	2,460	2,480	173,800	2,455.45
1994-10-14	2,470	2,480	2,460	2,470	202,500	2,445.54
1994-10-13	2,490	2,500	2,470	2,480	148,400	2,455.45
1994-10-12	2,460	2,500	2,460	2,500	137,600	2,475.25
1994-10-11	2,460	2,470	2,450	2,470	163,300	2,445.54
1994-10-07	2,450	2,470	2,450	2,460	143,800	2,435.64
1994-10-06	2,470	2,490	2,450	2,450	281,300	2,425.74
1994-10-05	2,460	2,500	2,460	2,500	137,100	2,475.25
1994-10-04	2,480	2,490	2,470	2,470	163,500	2,445.54
1994-10-03	2,500	2,500	2,470	2,480	288,800	2,455.45
1994-09-30	2,510	2,510	2,470	2,500	220,000	2,475.25
1994-09-29	2,490	2,500	2,470	2,470	186,900	2,445.54
1994-09-28	2,520	2,530	2,490	2,490	325,700	2,465.35
1994-09-27	2,560	2,570	2,500	2,520	240,100	2,495.05
1994-09-26	2,560	2,590	2,560	2,590	250,700	2,564.36
1994-09-22	2,560	2,590	2,550	2,580	466,400	2,554.46
1994-09-21	2,560	2,580	2,550	2,560	454,700	2,534.65
1994-09-20	2,570	2,570	2,550	2,560	764,400	2,534.65
1994-09-19	2,560	2,570	2,550	2,570	323,700	2,544.55
1994-09-16	2,560	2,570	2,550	2,570	198,000	2,544.55
1994-09-14	2,550	2,560	2,540	2,560	414,800	2,534.65
1994-09-13	2,550	2,560	2,540	2,550	510,000	2,524.75
1994-09-12	2,560	2,580	2,540	2,550	330,000	2,524.75
1994-09-09	2,590	2,600	2,550	2,570	847,600	2,544.55
1994-09-08	2,580	2,600	2,570	2,570	420,200	2,544.55
1994-09-07	2,580	2,590	2,570	2,570	170,400	2,544.55
1994-09-06	2,580	2,600	2,570	2,580	142,500	2,554.46
1994-09-05	2,600	2,600	2,580	2,580	183,400	2,554.46
1994-09-02	2,600	2,600	2,590	2,590	194,300	2,564.36
1994-09-01	2,600	2,600	2,580	2,580	325,900	2,554.46
1994-08-31	2,590	2,600	2,580	2,600	231,200	2,574.26
1994-08-30	2,590	2,600	2,580	2,580	130,200	2,554.46
1994-08-29	2,590	2,600	2,590	2,590	200,300	2,564.36
1994-08-26	2,600	2,610	2,590	2,590	186,300	2,564.36
1994-08-25	2,620	2,620	2,600	2,600	217,300	2,574.26
1994-08-24	2,610	2,620	2,600	2,600	449,600	2,574.26
1994-08-23	2,620	2,620	2,600	2,600	276,800	2,574.26
1994-08-22	2,630	2,630	2,600	2,620	404,200	2,594.06
1994-08-19	2,610	2,620	2,600	2,610	225,700	2,584.16
1994-08-18	2,630	2,640	2,620	2,640	129,900	2,613.86
1994-08-17	2,640	2,640	2,620	2,630	156,400	2,603.96
1994-08-16	2,630	2,640	2,620	2,640	125,800	2,613.86
1994-08-15	2,640	2,640	2,620	2,640	145,200	2,613.86
1994-08-12	2,640	2,640	2,620	2,630	290,900	2,603.96
1994-08-11	2,630	2,670	2,620	2,650	430,300	2,623.76
1994-08-10	2,610	2,630	2,600	2,630	297,000	2,603.96
1994-08-09	2,610	2,620	2,600	2,600	529,600	2,574.26
1994-08-08	2,610	2,630	2,600	2,630	331,300	2,603.96
1994-08-05	2,590	2,600	2,590	2,600	181,400	2,574.26
1994-08-04	2,600	2,610	2,600	2,600	204,100	2,574.26
1994-08-03	2,610	2,620	2,610	2,620	138,500	2,594.06
1994-08-02	2,610	2,620	2,610	2,610	172,600	2,584.16
1994-08-01	2,620	2,620	2,590	2,600	176,000	2,574.26
1994-07-29	2,620	2,620	2,590	2,600	207,800	2,574.26
1994-07-28	2,600	2,620	2,580	2,610	246,700	2,584.16
1994-07-27	2,620	2,620	2,600	2,600	336,700	2,574.26
1994-07-26	2,580	2,600	2,580	2,600	155,400	2,574.26
1994-07-25	2,570	2,590	2,570	2,570	573,200	2,544.55
1994-07-22	2,590	2,600	2,580	2,590	257,400	2,564.36
1994-07-21	2,610	2,610	2,590	2,590	258,800	2,564.36
1994-07-20	2,630	2,640	2,610	2,620	231,900	2,594.06
1994-07-19	2,620	2,630	2,600	2,620	178,400	2,594.06
1994-07-18	2,620	2,620	2,600	2,600	201,900	2,574.26
1994-07-15	2,640	2,650	2,620	2,620	206,900	2,594.06
1994-07-14	2,630	2,640	2,620	2,630	193,200	2,603.96
1994-07-13	2,630	2,630	2,620	2,620	174,200	2,594.06
1994-07-12	2,610	2,630	2,610	2,630	322,700	2,603.96
1994-07-11	2,600	2,620	2,600	2,600	87,900	2,574.26
1994-07-08	2,630	2,630	2,610	2,620	184,900	2,594.06
1994-07-07	2,640	2,650	2,630	2,630	205,300	2,603.96
1994-07-06	2,660	2,660	2,640	2,640	336,100	2,613.86
1994-07-05	2,640	2,660	2,640	2,650	412,300	2,623.76
1994-07-04	2,660	2,660	2,640	2,640	139,600	2,613.86
1994-07-01	2,650	2,650	2,620	2,650	245,900	2,623.76
1994-06-30	2,630	2,650	2,620	2,650	324,600	2,623.76
1994-06-29	2,640	2,670	2,630	2,660	567,600	2,633.66
1994-06-28	2,610	2,660	2,610	2,630	674,600	2,603.96
1994-06-27	2,610	2,630	2,590	2,600	503,000	2,574.26
1994-06-24	2,620	2,650	2,610	2,630	336,000	2,603.96
1994-06-23	2,610	2,650	2,590	2,640	612,000	2,613.86
1994-06-22	2,570	2,600	2,560	2,570	470,400	2,544.55
1994-06-21	2,580	2,590	2,570	2,570	330,600	2,544.55
1994-06-20	2,620	2,620	2,590	2,590	455,000	2,564.36
1994-06-17	2,610	2,620	2,600	2,600	525,500	2,574.26
1994-06-16	2,620	2,630	2,610	2,620	159,700	2,594.06
1994-06-15	2,620	2,630	2,610	2,620	230,800	2,594.06
1994-06-14	2,620	2,630	2,600	2,620	296,300	2,594.06
1994-06-13	2,630	2,640	2,620	2,630	397,900	2,603.96
1994-06-10	2,630	2,660	2,620	2,630	1,758,600	2,603.96
1994-06-09	2,690	2,710	2,680	2,680	283,600	2,653.47
1994-06-08	2,710	2,720	2,680	2,700	468,100	2,673.27
1994-06-07	2,650	2,700	2,650	2,700	173,600	2,673.27
1994-06-06	2,710	2,710	2,650	2,650	150,900	2,623.76
1994-06-03	2,700	2,720	2,680	2,690	471,700	2,663.37
1994-06-02	2,710	2,730	2,700	2,720	939,400	2,693.07
1994-06-01	2,650	2,710	2,640	2,700	1,793,700	2,673.27
1994-05-31	2,670	2,670	2,630	2,650	811,200	2,623.76
1994-05-30	2,680	2,680	2,640	2,670	270,700	2,643.56
1994-05-27	2,640	2,680	2,630	2,660	213,600	2,633.66
1994-05-26	2,660	2,660	2,630	2,630	210,700	2,603.96
1994-05-25	2,690	2,700	2,650	2,650	293,200	2,623.76
1994-05-24	2,680	2,710	2,670	2,700	482,000	2,673.27
1994-05-23	2,710	2,710	2,680	2,680	299,300	2,653.47
1994-05-20	2,690	2,710	2,680	2,700	451,300	2,673.27
1994-05-19	2,670	2,700	2,650	2,680	313,100	2,653.47
1994-05-18	2,660	2,670	2,640	2,650	217,700	2,623.76
1994-05-17	2,650	2,670	2,640	2,640	227,000	2,613.86
1994-05-16	2,700	2,700	2,650	2,650	238,900	2,623.76
1994-05-13	2,710	2,710	2,670	2,670	400,900	2,643.56
1994-05-12	2,660	2,730	2,660	2,720	277,500	2,693.07
1994-05-11	2,680	2,700	2,660	2,680	358,000	2,653.47
1994-05-10	2,670	2,690	2,660	2,660	244,600	2,633.66
1994-05-09	2,680	2,700	2,660	2,700	311,200	2,673.27
1994-05-06	2,680	2,700	2,660	2,700	413,900	2,673.27
1994-05-02	2,630	2,650	2,620	2,650	214,600	2,623.76
1994-04-28	2,620	2,640	2,620	2,640	298,900	2,613.86
1994-04-27	2,600	2,630	2,600	2,620	199,500	2,594.06
1994-04-26	2,600	2,610	2,590	2,610	523,600	2,584.16
1994-04-25	2,610	2,620	2,600	2,600	361,600	2,574.26
1994-04-22	2,650	2,650	2,610	2,620	303,300	2,594.06
1994-04-21	2,640	2,640	2,610	2,610	182,200	2,584.16
1994-04-20	2,670	2,670	2,610	2,630	352,500	2,603.96
1994-04-19	2,640	2,670	2,630	2,650	529,100	2,623.76
1994-04-18	2,680	2,700	2,650	2,660	282,500	2,633.66
1994-04-15	2,650	2,680	2,630	2,660	228,400	2,633.66
1994-04-14	2,620	2,640	2,610	2,630	312,900	2,603.96
1994-04-13	2,640	2,650	2,620	2,630	319,900	2,603.96
1994-04-12	2,640	2,650	2,620	2,630	249,100	2,603.96
1994-04-11	2,690	2,690	2,640	2,650	153,500	2,623.76
1994-04-08	2,650	2,690	2,640	2,670	396,900	2,643.56
1994-04-07	2,660	2,680	2,650	2,680	149,600	2,653.47
1994-04-06	2,690	2,700	2,660	2,680	395,600	2,653.47
1994-04-05	2,650	2,670	2,630	2,650	401,400	2,623.76
1994-04-04	2,640	2,650	2,610	2,620	450,700	2,594.06
1994-04-01	2,640	2,650	2,610	2,630	454,400	2,603.96
1994-03-31	2,650	2,690	2,600	2,600	504,100	2,574.26
1994-03-30	2,610	2,670	2,590	2,650	570,800	2,623.76
1994-03-29	2,650	2,660	2,610	2,610	615,500	2,584.16
1994-03-28	2,670	2,680	2,650	2,650	354,500	2,623.76
1994-03-25	2,700	2,710	2,690	2,690	734,200	2,663.37
1994-03-24	2,730	2,750	2,710	2,710	608,000	2,683.17
1994-03-23	2,770	2,770	2,710	2,730	639,000	2,702.97
1994-03-22	2,790	2,800	2,760	2,780	476,700	2,752.48
1994-03-18	2,820	2,820	2,800	2,800	310,200	2,772.28
1994-03-17	2,830	2,850	2,790	2,790	529,700	2,762.38
1994-03-16	2,800	2,840	2,790	2,810	598,200	2,782.18
1994-03-15	2,800	2,810	2,780	2,790	520,300	2,762.38
1994-03-14	2,810	2,830	2,780	2,800	622,800	2,772.28
1994-03-11	2,820	2,840	2,800	2,830	663,600	2,801.98
1994-03-10	2,820	2,840	2,820	2,820	314,700	2,792.08
1994-03-09	2,830	2,850	2,800	2,820	228,500	2,792.08
1994-03-08	2,860	2,910	2,850	2,860	350,700	2,831.68
1994-03-07	2,920	2,920	2,840	2,840	227,900	2,811.88
1994-03-04	2,880	2,920	2,860	2,920	273,600	2,891.09
1994-03-03	2,900	2,910	2,850	2,880	209,800	2,851.49
1994-03-02	2,910	2,910	2,850	2,890	309,900	2,861.39
1994-03-01	2,900	2,930	2,890	2,910	548,300	2,881.19
1994-02-28	2,870	2,890	2,850	2,890	563,500	2,861.39
1994-02-25	2,850	2,870	2,820	2,850	232,100	2,821.78
1994-02-24	2,860	2,890	2,840	2,880	416,700	2,851.49
1994-02-23	2,850	2,850	2,820	2,820	320,900	2,792.08
1994-02-22	2,860	2,860	2,830	2,830	430,400	2,801.98
1994-02-21	2,760	2,830	2,750	2,810	217,000	2,782.18
1994-02-18	2,840	2,850	2,820	2,830	256,500	2,801.98
1994-02-17	2,790	2,820	2,780	2,820	284,800	2,792.08
1994-02-16	2,790	2,840	2,760	2,830	1,498,100	2,801.98
1994-02-15	2,750	2,820	2,740	2,800	566,600	2,772.28
1994-02-14	2,760	2,790	2,750	2,770	245,300	2,742.57
1994-02-10	2,770	2,880	2,770	2,800	445,000	2,772.28
1994-02-09	2,830	2,830	2,780	2,780	435,100	2,752.48
1994-02-08	2,820	2,840	2,780	2,810	541,100	2,782.18
1994-02-07	2,810	2,810	2,770	2,790	566,300	2,762.38
1994-02-04	2,790	2,820	2,760	2,790	378,500	2,762.38
1994-02-03	2,890	2,890	2,780	2,830	458,000	2,801.98
1994-02-02	2,900	2,940	2,870	2,890	523,500	2,861.39
1994-02-01	2,880	2,970	2,860	2,970	2,522,600	2,940.59
1994-01-31	2,840	2,890	2,840	2,880	1,144,400	2,851.49
1994-01-28	2,760	2,780	2,710	2,720	434,300	2,693.07
1994-01-27	2,800	2,820	2,760	2,800	427,000	2,772.28
1994-01-26	2,770	2,800	2,730	2,800	438,700	2,772.28
1994-01-25	2,730	2,760	2,730	2,730	273,900	2,702.97
1994-01-24	2,670	2,750	2,670	2,730	350,500	2,702.97
1994-01-21	2,810	2,830	2,790	2,830	549,700	2,801.98
1994-01-20	2,830	2,840	2,780	2,800	763,700	2,772.28
1994-01-19	2,770	2,830	2,760	2,820	696,800	2,792.08
1994-01-18	2,790	2,800	2,760	2,780	583,800	2,752.48
1994-01-17	2,810	2,860	2,800	2,810	282,100	2,782.18
1994-01-14	2,840	2,870	2,790	2,840	772,000	2,811.88
1994-01-13	2,830	2,850	2,780	2,800	477,200	2,772.28
1994-01-12	2,790	2,850	2,780	2,830	397,900	2,801.98
1994-01-11	2,790	2,810	2,790	2,800	327,600	2,772.28
1994-01-10	2,820	2,830	2,770	2,770	482,600	2,742.57
1994-01-07	2,760	2,820	2,760	2,820	387,600	2,792.08
1994-01-06	2,880	2,880	2,800	2,830	239,600	2,801.98
1994-01-05	2,870	2,900	2,820	2,830	244,700	2,801.98
1994-01-04	2,840	2,850	2,760	2,840	101,400	2,811.88

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