9503 関西電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,470	2,500	2,460	2,500	249,500	2,500
1995-12-28	2,470	2,490	2,470	2,470	321,800	2,470
1995-12-27	2,480	2,490	2,470	2,470	309,500	2,470
1995-12-26	2,480	2,490	2,460	2,480	191,200	2,480
1995-12-25	2,490	2,500	2,480	2,480	222,600	2,480
1995-12-22	2,500	2,520	2,480	2,490	924,300	2,490
1995-12-21	2,470	2,510	2,470	2,500	935,900	2,500
1995-12-20	2,450	2,480	2,440	2,480	709,800	2,480
1995-12-19	2,430	2,450	2,420	2,450	359,500	2,450
1995-12-18	2,460	2,470	2,430	2,440	475,600	2,440
1995-12-15	2,440	2,450	2,430	2,450	385,700	2,450
1995-12-14	2,400	2,450	2,390	2,450	781,700	2,450
1995-12-13	2,410	2,420	2,400	2,400	391,200	2,400
1995-12-12	2,430	2,430	2,410	2,410	308,200	2,410
1995-12-11	2,430	2,440	2,410	2,420	285,200	2,420
1995-12-08	2,430	2,450	2,410	2,430	1,359,100	2,430
1995-12-07	2,450	2,450	2,430	2,450	428,600	2,450
1995-12-06	2,440	2,450	2,430	2,450	481,600	2,450
1995-12-05	2,460	2,460	2,430	2,450	302,500	2,450
1995-12-04	2,440	2,470	2,430	2,470	4,821,100	2,470
1995-12-01	2,420	2,440	2,410	2,420	628,700	2,420
1995-11-30	2,390	2,430	2,390	2,410	435,400	2,410
1995-11-29	2,400	2,410	2,390	2,390	263,200	2,390
1995-11-28	2,410	2,410	2,400	2,400	335,400	2,400
1995-11-27	2,410	2,440	2,400	2,410	1,105,900	2,410
1995-11-24	2,400	2,410	2,400	2,400	369,000	2,400
1995-11-22	2,410	2,420	2,400	2,400	218,400	2,400
1995-11-21	2,440	2,440	2,400	2,410	434,700	2,410
1995-11-20	2,450	2,450	2,420	2,420	344,700	2,420
1995-11-17	2,420	2,450	2,410	2,430	361,400	2,430
1995-11-16	2,400	2,410	2,390	2,400	204,000	2,400
1995-11-15	2,400	2,420	2,390	2,400	271,600	2,400
1995-11-14	2,390	2,400	2,380	2,400	188,400	2,400
1995-11-13	2,420	2,420	2,380	2,380	216,800	2,380
1995-11-10	2,400	2,420	2,390	2,420	291,000	2,420
1995-11-09	2,370	2,400	2,370	2,400	254,900	2,400
1995-11-08	2,380	2,390	2,370	2,380	168,500	2,380
1995-11-07	2,400	2,410	2,380	2,400	114,600	2,400
1995-11-06	2,400	2,410	2,390	2,410	362,100	2,410
1995-11-02	2,400	2,400	2,370	2,400	353,400	2,400
1995-11-01	2,400	2,400	2,370	2,390	233,100	2,390
1995-10-31	2,410	2,410	2,380	2,400	270,400	2,400
1995-10-30	2,390	2,420	2,390	2,410	171,500	2,410
1995-10-27	2,400	2,410	2,380	2,380	471,700	2,380
1995-10-26	2,450	2,450	2,400	2,400	661,400	2,400
1995-10-25	2,450	2,460	2,440	2,450	144,700	2,450
1995-10-24	2,470	2,480	2,450	2,450	141,200	2,450
1995-10-23	2,470	2,480	2,450	2,470	188,300	2,470
1995-10-20	2,480	2,490	2,460	2,480	249,200	2,480
1995-10-19	2,460	2,490	2,460	2,460	283,900	2,460
1995-10-18	2,480	2,480	2,450	2,460	215,800	2,460
1995-10-17	2,450	2,480	2,450	2,480	247,700	2,480
1995-10-16	2,470	2,480	2,450	2,450	251,900	2,450
1995-10-13	2,450	2,450	2,430	2,450	145,900	2,450
1995-10-12	2,440	2,450	2,440	2,450	159,100	2,450
1995-10-11	2,440	2,470	2,440	2,440	247,600	2,440
1995-10-09	2,470	2,470	2,440	2,440	212,900	2,440
1995-10-06	2,440	2,470	2,440	2,470	386,100	2,470
1995-10-05	2,440	2,450	2,420	2,450	300,500	2,450
1995-10-04	2,430	2,440	2,420	2,430	269,200	2,430
1995-10-03	2,440	2,440	2,410	2,430	403,600	2,430
1995-10-02	2,440	2,450	2,420	2,440	178,000	2,440
1995-09-29	2,430	2,460	2,420	2,460	251,600	2,460
1995-09-28	2,460	2,460	2,430	2,440	175,900	2,440
1995-09-27	2,440	2,440	2,410	2,430	238,200	2,430
1995-09-26	2,410	2,460	2,400	2,440	207,700	2,440
1995-09-25	2,500	2,510	2,470	2,500	355,400	2,475.25
1995-09-22	2,470	2,500	2,460	2,500	460,000	2,475.25
1995-09-21	2,510	2,510	2,470	2,470	484,300	2,445.54
1995-09-20	2,520	2,520	2,490	2,500	586,500	2,475.25
1995-09-19	2,500	2,510	2,490	2,500	430,400	2,475.25
1995-09-18	2,490	2,530	2,490	2,500	1,056,800	2,475.25
1995-09-14	2,500	2,500	2,480	2,490	691,000	2,465.35
1995-09-13	2,470	2,490	2,460	2,480	657,100	2,455.45
1995-09-12	2,480	2,500	2,460	2,460	1,631,800	2,435.64
1995-09-11	2,390	2,430	2,380	2,430	1,620,800	2,405.94
1995-09-08	2,340	2,390	2,340	2,360	1,748,800	2,336.63
1995-09-07	2,320	2,330	2,320	2,320	250,800	2,297.03
1995-09-06	2,320	2,330	2,300	2,320	464,000	2,297.03
1995-09-05	2,310	2,320	2,300	2,310	309,800	2,287.13
1995-09-04	2,300	2,320	2,290	2,300	328,200	2,277.23
1995-09-01	2,300	2,320	2,300	2,300	206,600	2,277.23
1995-08-31	2,300	2,320	2,290	2,320	347,500	2,297.03
1995-08-30	2,300	2,310	2,290	2,290	214,600	2,267.33
1995-08-29	2,300	2,310	2,290	2,290	224,300	2,267.33
1995-08-28	2,290	2,310	2,280	2,310	236,100	2,287.13
1995-08-25	2,300	2,300	2,280	2,290	368,100	2,267.33
1995-08-24	2,300	2,300	2,280	2,300	226,400	2,277.23
1995-08-23	2,290	2,310	2,280	2,300	311,600	2,277.23
1995-08-22	2,290	2,320	2,280	2,300	320,000	2,277.23
1995-08-21	2,300	2,310	2,290	2,290	162,100	2,267.33
1995-08-18	2,300	2,330	2,300	2,310	324,500	2,287.13
1995-08-17	2,300	2,320	2,290	2,310	316,700	2,287.13
1995-08-16	2,330	2,340	2,290	2,320	924,300	2,297.03
1995-08-15	2,280	2,330	2,260	2,330	366,400	2,306.93
1995-08-14	2,260	2,290	2,260	2,280	241,100	2,257.43
1995-08-11	2,260	2,260	2,250	2,260	363,400	2,237.62
1995-08-10	2,250	2,260	2,240	2,260	244,400	2,237.62
1995-08-09	2,250	2,260	2,250	2,260	124,800	2,237.62
1995-08-08	2,260	2,270	2,240	2,260	328,900	2,237.62
1995-08-07	2,250	2,260	2,240	2,250	274,900	2,227.72
1995-08-04	2,250	2,260	2,230	2,230	365,800	2,207.92
1995-08-03	2,290	2,290	2,250	2,260	858,600	2,237.62
1995-08-02	2,300	2,320	2,270	2,280	476,500	2,257.43
1995-08-01	2,290	2,290	2,270	2,280	227,300	2,257.43
1995-07-31	2,280	2,300	2,270	2,300	305,400	2,277.23
1995-07-28	2,270	2,280	2,260	2,280	155,900	2,257.43
1995-07-27	2,250	2,270	2,250	2,270	349,000	2,247.52
1995-07-26	2,250	2,270	2,240	2,250	298,200	2,227.72
1995-07-25	2,270	2,270	2,240	2,260	364,000	2,237.62
1995-07-24	2,290	2,290	2,240	2,240	328,600	2,217.82
1995-07-21	2,260	2,280	2,250	2,260	316,300	2,237.62
1995-07-20	2,250	2,260	2,230	2,260	319,000	2,237.62
1995-07-19	2,230	2,250	2,220	2,230	534,300	2,207.92
1995-07-18	2,300	2,300	2,230	2,230	588,000	2,207.92
1995-07-17	2,300	2,330	2,280	2,300	626,400	2,277.23
1995-07-14	2,300	2,300	2,260	2,270	309,800	2,247.52
1995-07-13	2,310	2,320	2,260	2,260	388,800	2,237.62
1995-07-12	2,340	2,360	2,300	2,300	488,800	2,277.23
1995-07-11	2,340	2,370	2,300	2,370	258,900	2,346.53
1995-07-10	2,370	2,390	2,340	2,340	609,700	2,316.83
1995-07-07	2,320	2,370	2,300	2,350	1,269,400	2,326.73
1995-07-06	2,310	2,320	2,290	2,310	270,500	2,287.13
1995-07-05	2,310	2,320	2,290	2,310	301,900	2,287.13
1995-07-04	2,310	2,330	2,300	2,320	463,800	2,297.03
1995-07-03	2,280	2,310	2,270	2,310	440,700	2,287.13
1995-06-30	2,260	2,280	2,250	2,280	335,700	2,257.43
1995-06-29	2,270	2,270	2,250	2,250	239,900	2,227.72
1995-06-28	2,240	2,260	2,240	2,240	250,300	2,217.82
1995-06-27	2,280	2,280	2,260	2,280	387,600	2,257.43
1995-06-26	2,290	2,300	2,260	2,260	259,600	2,237.62
1995-06-23	2,220	2,270	2,220	2,270	183,700	2,247.52
1995-06-22	2,220	2,240	2,210	2,220	350,300	2,198.02
1995-06-21	2,240	2,250	2,220	2,220	336,000	2,198.02
1995-06-20	2,250	2,250	2,220	2,230	367,900	2,207.92
1995-06-19	2,220	2,230	2,210	2,220	176,200	2,198.02
1995-06-16	2,250	2,250	2,210	2,220	417,400	2,198.02
1995-06-15	2,200	2,210	2,180	2,210	514,500	2,188.12
1995-06-14	2,220	2,230	2,210	2,210	710,400	2,188.12
1995-06-13	2,210	2,240	2,210	2,220	462,800	2,198.02
1995-06-12	2,220	2,230	2,210	2,210	208,100	2,188.12
1995-06-09	2,230	2,240	2,210	2,220	1,086,900	2,198.02
1995-06-08	2,240	2,250	2,230	2,230	176,500	2,207.92
1995-06-07	2,220	2,250	2,220	2,250	180,400	2,227.72
1995-06-06	2,230	2,240	2,220	2,220	163,000	2,198.02
1995-06-05	2,220	2,240	2,220	2,230	344,800	2,207.92
1995-06-02	2,230	2,240	2,220	2,220	260,800	2,198.02
1995-06-01	2,230	2,240	2,210	2,220	491,500	2,198.02
1995-05-31	2,220	2,230	2,210	2,230	190,000	2,207.92
1995-05-30	2,220	2,240	2,220	2,220	452,400	2,198.02
1995-05-29	2,220	2,230	2,210	2,220	528,800	2,198.02
1995-05-26	2,240	2,250	2,230	2,240	417,400	2,217.82
1995-05-25	2,220	2,240	2,220	2,240	317,300	2,217.82
1995-05-24	2,210	2,230	2,210	2,220	276,600	2,198.02
1995-05-23	2,220	2,230	2,210	2,230	218,700	2,207.92
1995-05-22	2,250	2,260	2,230	2,230	227,600	2,207.92
1995-05-19	2,250	2,280	2,230	2,260	1,243,200	2,237.62
1995-05-18	2,320	2,320	2,280	2,300	604,700	2,277.23
1995-05-17	2,270	2,290	2,260	2,290	451,900	2,267.33
1995-05-16	2,260	2,270	2,240	2,270	330,800	2,247.52
1995-05-15	2,270	2,270	2,250	2,250	334,100	2,227.72
1995-05-12	2,280	2,290	2,250	2,250	399,000	2,227.72
1995-05-11	2,310	2,310	2,250	2,270	515,400	2,247.52
1995-05-10	2,300	2,310	2,280	2,290	253,200	2,267.33
1995-05-09	2,320	2,320	2,280	2,310	242,700	2,287.13
1995-05-08	2,330	2,330	2,300	2,320	446,700	2,297.03
1995-05-02	2,310	2,330	2,300	2,330	377,400	2,306.93
1995-05-01	2,300	2,310	2,290	2,310	99,900	2,287.13
1995-04-28	2,290	2,310	2,280	2,300	303,300	2,277.23
1995-04-27	2,320	2,320	2,280	2,290	157,900	2,267.33
1995-04-26	2,330	2,330	2,300	2,300	645,700	2,277.23
1995-04-25	2,370	2,370	2,320	2,340	851,300	2,316.83
1995-04-24	2,380	2,390	2,340	2,350	492,800	2,326.73
1995-04-21	2,380	2,390	2,360	2,380	594,700	2,356.44
1995-04-20	2,370	2,380	2,360	2,360	923,400	2,336.63
1995-04-19	2,300	2,350	2,290	2,350	879,200	2,326.73
1995-04-18	2,300	2,320	2,290	2,310	423,800	2,287.13
1995-04-17	2,270	2,300	2,260	2,300	549,100	2,277.23
1995-04-14	2,270	2,290	2,260	2,260	478,100	2,237.62
1995-04-13	2,260	2,270	2,250	2,260	237,100	2,237.62
1995-04-12	2,260	2,280	2,260	2,270	212,300	2,247.52
1995-04-11	2,250	2,290	2,250	2,260	381,600	2,237.62
1995-04-10	2,230	2,270	2,220	2,270	464,300	2,247.52
1995-04-07	2,220	2,230	2,210	2,220	263,100	2,198.02
1995-04-06	2,220	2,240	2,210	2,230	410,100	2,207.92
1995-04-05	2,240	2,250	2,220	2,220	272,400	2,198.02
1995-04-04	2,190	2,230	2,150	2,210	412,600	2,188.12
1995-04-03	2,210	2,220	2,140	2,150	331,700	2,128.71
1995-03-31	2,250	2,280	2,230	2,240	717,300	2,217.82
1995-03-30	2,180	2,230	2,160	2,210	487,400	2,188.12
1995-03-29	2,170	2,190	2,140	2,190	156,300	2,168.32
1995-03-28	2,110	2,180	2,110	2,180	152,500	2,158.42
1995-03-27	2,170	2,190	2,130	2,130	303,200	2,108.91
1995-03-24	2,120	2,130	2,090	2,130	467,500	2,108.91
1995-03-23	2,190	2,200	2,100	2,120	514,200	2,099.01
1995-03-22	2,210	2,230	2,170	2,170	262,600	2,148.51
1995-03-20	2,160	2,190	2,160	2,190	381,200	2,168.32
1995-03-17	2,210	2,230	2,170	2,180	404,600	2,158.42
1995-03-16	2,190	2,220	2,190	2,210	165,500	2,188.12
1995-03-15	2,160	2,220	2,160	2,210	236,800	2,188.12
1995-03-14	2,200	2,200	2,150	2,190	204,600	2,168.32
1995-03-13	2,210	2,210	2,140	2,200	304,400	2,178.22
1995-03-10	2,190	2,230	2,150	2,190	820,800	2,168.32
1995-03-09	2,230	2,240	2,220	2,230	272,100	2,207.92
1995-03-08	2,250	2,260	2,220	2,230	361,300	2,207.92
1995-03-07	2,250	2,250	2,230	2,250	207,600	2,227.72
1995-03-06	2,260	2,270	2,230	2,250	244,300	2,227.72
1995-03-03	2,210	2,260	2,190	2,260	325,500	2,237.62
1995-03-02	2,230	2,240	2,190	2,190	269,300	2,168.32
1995-03-01	2,200	2,200	2,160	2,160	230,200	2,138.61
1995-02-28	2,250	2,250	2,200	2,230	346,100	2,207.92
1995-02-27	2,130	2,180	2,100	2,130	330,200	2,108.91
1995-02-24	2,230	2,240	2,190	2,200	240,600	2,178.22
1995-02-23	2,280	2,280	2,160	2,190	266,600	2,168.32
1995-02-22	2,290	2,300	2,280	2,290	339,300	2,267.33
1995-02-21	2,280	2,300	2,280	2,280	318,300	2,257.43
1995-02-20	2,300	2,320	2,260	2,280	329,700	2,257.43
1995-02-17	2,200	2,280	2,190	2,270	330,200	2,247.52
1995-02-16	2,190	2,210	2,180	2,200	170,100	2,178.22
1995-02-15	2,210	2,220	2,180	2,190	269,600	2,168.32
1995-02-14	2,230	2,240	2,210	2,210	249,700	2,188.12
1995-02-13	2,260	2,260	2,240	2,240	246,700	2,217.82
1995-02-10	2,220	2,270	2,190	2,270	182,300	2,247.52
1995-02-09	2,180	2,220	2,170	2,200	111,400	2,178.22
1995-02-08	2,270	2,270	2,180	2,200	192,700	2,178.22
1995-02-07	2,260	2,280	2,250	2,270	184,100	2,247.52
1995-02-06	2,270	2,280	2,250	2,270	167,600	2,247.52
1995-02-03	2,200	2,240	2,200	2,230	423,100	2,207.92
1995-02-02	2,160	2,190	2,150	2,180	345,800	2,158.42
1995-02-01	2,180	2,190	2,150	2,160	234,600	2,138.61
1995-01-31	2,150	2,180	2,150	2,170	206,200	2,148.51
1995-01-30	2,120	2,150	2,110	2,130	302,900	2,108.91
1995-01-27	2,130	2,150	2,110	2,130	339,700	2,108.91
1995-01-26	2,160	2,190	2,100	2,110	295,200	2,089.11
1995-01-25	2,220	2,250	2,200	2,200	214,000	2,178.22
1995-01-24	2,110	2,220	2,080	2,210	290,000	2,188.12
1995-01-23	2,280	2,300	2,040	2,070	441,700	2,049.50
1995-01-20	2,300	2,300	2,270	2,280	205,700	2,257.43
1995-01-19	2,310	2,330	2,290	2,300	162,900	2,277.23
1995-01-18	2,320	2,340	2,280	2,320	306,200	2,297.03
1995-01-17	2,330	2,340	2,310	2,330	196,900	2,306.93
1995-01-13	2,340	2,350	2,330	2,350	455,600	2,326.73
1995-01-12	2,360	2,360	2,340	2,350	159,500	2,326.73
1995-01-11	2,360	2,370	2,350	2,370	231,500	2,346.53
1995-01-10	2,350	2,360	2,340	2,350	169,900	2,326.73
1995-01-09	2,360	2,370	2,350	2,350	129,400	2,326.73
1995-01-06	2,390	2,390	2,360	2,370	133,100	2,346.53
1995-01-05	2,400	2,400	2,380	2,400	204,900	2,376.24
1995-01-04	2,370	2,380	2,370	2,380	45,100	2,356.44

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