9503 関西電力(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,370	2,400	2,350	2,400	169,400	2,400
1996-12-27	2,360	2,370	2,350	2,370	291,000	2,370
1996-12-26	2,370	2,370	2,330	2,360	466,900	2,360
1996-12-25	2,340	2,370	2,340	2,350	288,400	2,350
1996-12-24	2,350	2,360	2,330	2,330	261,100	2,330
1996-12-20	2,370	2,370	2,350	2,370	343,800	2,370
1996-12-19	2,340	2,370	2,340	2,350	400,300	2,350
1996-12-18	2,370	2,370	2,350	2,350	184,100	2,350
1996-12-17	2,360	2,370	2,340	2,350	278,400	2,350
1996-12-16	2,340	2,380	2,330	2,380	350,400	2,380
1996-12-13	2,290	2,350	2,260	2,330	1,107,700	2,330
1996-12-12	2,340	2,360	2,330	2,360	225,200	2,360
1996-12-11	2,370	2,370	2,350	2,360	232,500	2,360
1996-12-10	2,380	2,380	2,360	2,380	221,300	2,380
1996-12-09	2,360	2,370	2,350	2,370	165,400	2,370
1996-12-06	2,390	2,390	2,330	2,330	475,000	2,330
1996-12-05	2,390	2,400	2,370	2,390	391,200	2,390
1996-12-04	2,370	2,390	2,370	2,390	516,000	2,390
1996-12-03	2,380	2,380	2,360	2,370	377,200	2,370
1996-12-02	2,390	2,390	2,370	2,370	473,700	2,370
1996-11-29	2,390	2,400	2,380	2,380	350,200	2,380
1996-11-28	2,390	2,390	2,380	2,380	234,800	2,380
1996-11-27	2,390	2,400	2,380	2,390	200,400	2,390
1996-11-26	2,410	2,410	2,380	2,400	636,500	2,400
1996-11-25	2,390	2,400	2,370	2,400	467,300	2,400
1996-11-22	2,380	2,390	2,370	2,380	187,600	2,380
1996-11-21	2,390	2,390	2,370	2,370	225,800	2,370
1996-11-20	2,400	2,410	2,380	2,390	785,200	2,390
1996-11-19	2,390	2,410	2,380	2,390	591,400	2,390
1996-11-18	2,370	2,390	2,370	2,380	173,300	2,380
1996-11-15	2,390	2,400	2,380	2,400	336,400	2,400
1996-11-14	2,380	2,390	2,370	2,390	217,500	2,390
1996-11-13	2,370	2,380	2,360	2,370	539,400	2,370
1996-11-12	2,380	2,390	2,380	2,380	240,700	2,380
1996-11-11	2,400	2,400	2,380	2,390	339,700	2,390
1996-11-08	2,410	2,410	2,390	2,410	609,600	2,410
1996-11-07	2,420	2,420	2,390	2,410	412,600	2,410
1996-11-06	2,400	2,410	2,390	2,410	439,100	2,410
1996-11-05	2,400	2,400	2,380	2,390	270,400	2,390
1996-11-01	2,410	2,410	2,390	2,410	299,900	2,410
1996-10-31	2,380	2,410	2,380	2,390	475,700	2,390
1996-10-30	2,400	2,410	2,380	2,380	202,100	2,380
1996-10-29	2,400	2,410	2,390	2,390	327,100	2,390
1996-10-28	2,360	2,400	2,360	2,390	450,600	2,390
1996-10-25	2,360	2,370	2,360	2,370	170,100	2,370
1996-10-24	2,370	2,380	2,360	2,360	304,400	2,360
1996-10-23	2,380	2,390	2,370	2,390	436,400	2,390
1996-10-22	2,380	2,390	2,370	2,380	615,100	2,380
1996-10-21	2,400	2,410	2,380	2,390	261,800	2,390
1996-10-18	2,390	2,410	2,390	2,410	1,177,300	2,410
1996-10-17	2,400	2,400	2,380	2,380	310,100	2,380
1996-10-16	2,400	2,410	2,390	2,390	638,900	2,390
1996-10-15	2,380	2,400	2,370	2,400	296,600	2,400
1996-10-14	2,380	2,390	2,360	2,380	308,400	2,380
1996-10-11	2,390	2,390	2,370	2,380	281,400	2,380
1996-10-09	2,390	2,400	2,370	2,370	201,600	2,370
1996-10-08	2,390	2,400	2,380	2,390	337,700	2,390
1996-10-07	2,400	2,410	2,390	2,400	274,300	2,400
1996-10-04	2,430	2,430	2,400	2,400	422,300	2,400
1996-10-03	2,420	2,430	2,410	2,430	145,700	2,430
1996-10-02	2,440	2,440	2,410	2,420	233,200	2,420
1996-10-01	2,420	2,440	2,400	2,440	421,000	2,440
1996-09-30	2,440	2,440	2,400	2,400	200,900	2,400
1996-09-27	2,430	2,440	2,410	2,440	221,800	2,440
1996-09-26	2,440	2,440	2,410	2,440	153,000	2,440
1996-09-25	2,400	2,440	2,390	2,440	247,900	2,440
1996-09-24	2,470	2,470	2,450	2,460	268,700	2,460
1996-09-20	2,480	2,480	2,440	2,470	671,200	2,470
1996-09-19	2,450	2,490	2,440	2,490	692,000	2,490
1996-09-18	2,440	2,460	2,430	2,450	548,400	2,450
1996-09-17	2,430	2,440	2,410	2,440	530,200	2,440
1996-09-13	2,390	2,420	2,380	2,410	749,000	2,410
1996-09-12	2,400	2,400	2,390	2,400	203,600	2,400
1996-09-11	2,390	2,400	2,380	2,400	464,400	2,400
1996-09-10	2,400	2,420	2,400	2,420	288,800	2,420
1996-09-09	2,400	2,410	2,390	2,410	579,100	2,410
1996-09-06	2,380	2,400	2,370	2,400	432,200	2,400
1996-09-05	2,370	2,400	2,360	2,400	531,100	2,400
1996-09-04	2,380	2,380	2,370	2,380	329,400	2,380
1996-09-03	2,390	2,400	2,370	2,380	272,700	2,380
1996-09-02	2,410	2,410	2,380	2,390	225,900	2,390
1996-08-30	2,400	2,420	2,390	2,420	377,000	2,420
1996-08-29	2,400	2,410	2,390	2,400	202,100	2,400
1996-08-28	2,420	2,430	2,400	2,410	211,100	2,410
1996-08-27	2,400	2,430	2,400	2,410	173,700	2,410
1996-08-26	2,420	2,430	2,400	2,400	213,600	2,400
1996-08-23	2,430	2,430	2,410	2,420	237,200	2,420
1996-08-22	2,430	2,440	2,420	2,430	208,500	2,430
1996-08-21	2,440	2,440	2,420	2,430	161,300	2,430
1996-08-20	2,440	2,440	2,420	2,430	313,100	2,430
1996-08-19	2,430	2,440	2,420	2,430	392,600	2,430
1996-08-16	2,440	2,440	2,410	2,440	144,600	2,440
1996-08-15	2,450	2,460	2,430	2,430	179,200	2,430
1996-08-14	2,400	2,450	2,400	2,450	280,200	2,450
1996-08-13	2,410	2,430	2,400	2,430	222,700	2,430
1996-08-12	2,400	2,410	2,390	2,410	117,400	2,410
1996-08-09	2,400	2,420	2,400	2,420	195,200	2,420
1996-08-08	2,400	2,410	2,390	2,400	215,200	2,400
1996-08-07	2,430	2,430	2,390	2,390	165,400	2,390
1996-08-06	2,440	2,450	2,400	2,420	434,000	2,420
1996-08-05	2,460	2,460	2,450	2,450	277,600	2,450
1996-08-02	2,460	2,460	2,440	2,450	218,200	2,450
1996-08-01	2,430	2,480	2,410	2,460	291,200	2,460
1996-07-31	2,430	2,450	2,410	2,440	490,900	2,440
1996-07-30	2,390	2,410	2,380	2,410	238,700	2,410
1996-07-29	2,400	2,410	2,400	2,400	287,300	2,400
1996-07-26	2,390	2,400	2,380	2,400	271,600	2,400
1996-07-25	2,370	2,380	2,350	2,380	267,600	2,380
1996-07-24	2,360	2,370	2,350	2,350	402,100	2,350
1996-07-23	2,400	2,400	2,360	2,380	600,100	2,380
1996-07-22	2,410	2,420	2,400	2,400	272,500	2,400
1996-07-19	2,420	2,430	2,390	2,400	457,500	2,400
1996-07-18	2,410	2,420	2,400	2,410	455,400	2,410
1996-07-17	2,390	2,400	2,380	2,400	162,700	2,400
1996-07-16	2,380	2,390	2,370	2,380	412,500	2,380
1996-07-15	2,400	2,410	2,380	2,400	441,600	2,400
1996-07-12	2,410	2,420	2,400	2,400	299,800	2,400
1996-07-11	2,420	2,430	2,410	2,420	332,900	2,420
1996-07-10	2,440	2,450	2,430	2,430	313,400	2,430
1996-07-09	2,450	2,450	2,430	2,440	472,200	2,440
1996-07-08	2,470	2,470	2,440	2,450	255,700	2,450
1996-07-05	2,500	2,510	2,480	2,500	306,700	2,500
1996-07-04	2,490	2,500	2,480	2,500	130,800	2,500
1996-07-03	2,490	2,490	2,470	2,490	397,000	2,490
1996-07-02	2,510	2,510	2,480	2,480	551,700	2,480
1996-07-01	2,500	2,520	2,490	2,510	547,000	2,510
1996-06-28	2,470	2,510	2,470	2,510	498,900	2,510
1996-06-27	2,460	2,470	2,440	2,470	273,800	2,470
1996-06-26	2,470	2,470	2,460	2,460	290,000	2,460
1996-06-25	2,480	2,490	2,470	2,470	372,500	2,470
1996-06-24	2,490	2,500	2,470	2,480	405,100	2,480
1996-06-21	2,460	2,490	2,460	2,480	799,500	2,480
1996-06-20	2,450	2,460	2,440	2,450	318,600	2,450
1996-06-19	2,430	2,460	2,430	2,440	533,000	2,440
1996-06-18	2,460	2,470	2,430	2,430	573,400	2,430
1996-06-17	2,460	2,470	2,450	2,450	459,300	2,450
1996-06-14	2,470	2,480	2,450	2,460	938,400	2,460
1996-06-13	2,470	2,480	2,460	2,460	366,500	2,460
1996-06-12	2,470	2,500	2,470	2,470	272,500	2,470
1996-06-11	2,470	2,480	2,460	2,470	300,400	2,470
1996-06-10	2,470	2,480	2,470	2,470	145,400	2,470
1996-06-07	2,490	2,490	2,470	2,470	240,900	2,470
1996-06-06	2,500	2,510	2,490	2,500	354,500	2,500
1996-06-05	2,490	2,510	2,470	2,510	527,500	2,510
1996-06-04	2,480	2,480	2,470	2,480	164,900	2,480
1996-06-03	2,480	2,480	2,470	2,480	428,100	2,480
1996-05-31	2,470	2,490	2,450	2,490	522,000	2,490
1996-05-30	2,480	2,480	2,460	2,460	408,000	2,460
1996-05-29	2,500	2,500	2,480	2,490	415,600	2,490
1996-05-28	2,500	2,520	2,500	2,500	590,100	2,500
1996-05-27	2,520	2,520	2,490	2,500	569,800	2,500
1996-05-24	2,490	2,520	2,490	2,500	414,200	2,500
1996-05-23	2,530	2,530	2,500	2,500	348,100	2,500
1996-05-22	2,540	2,540	2,510	2,540	364,900	2,540
1996-05-21	2,540	2,550	2,510	2,550	484,000	2,550
1996-05-20	2,540	2,550	2,530	2,550	471,300	2,550
1996-05-17	2,540	2,550	2,520	2,530	645,600	2,530
1996-05-16	2,530	2,550	2,530	2,540	692,400	2,540
1996-05-15	2,500	2,530	2,500	2,530	955,000	2,530
1996-05-14	2,500	2,500	2,490	2,500	190,100	2,500
1996-05-13	2,510	2,520	2,490	2,500	233,900	2,500
1996-05-10	2,520	2,530	2,510	2,510	468,100	2,510
1996-05-09	2,540	2,540	2,520	2,530	433,500	2,530
1996-05-08	2,530	2,550	2,520	2,540	391,000	2,540
1996-05-07	2,540	2,540	2,520	2,530	363,400	2,530
1996-05-02	2,540	2,540	2,530	2,530	427,000	2,530
1996-05-01	2,540	2,580	2,530	2,540	942,700	2,540
1996-04-30	2,530	2,540	2,520	2,540	381,300	2,540
1996-04-26	2,550	2,550	2,530	2,540	678,100	2,540
1996-04-25	2,550	2,550	2,530	2,530	342,300	2,530
1996-04-24	2,540	2,550	2,530	2,550	501,400	2,550
1996-04-23	2,530	2,540	2,520	2,540	737,100	2,540
1996-04-22	2,530	2,530	2,520	2,530	426,600	2,530
1996-04-19	2,530	2,540	2,520	2,530	708,200	2,530
1996-04-18	2,530	2,530	2,510	2,530	557,900	2,530
1996-04-17	2,540	2,540	2,520	2,540	714,700	2,540
1996-04-16	2,510	2,520	2,500	2,510	871,000	2,510
1996-04-15	2,490	2,500	2,480	2,490	614,000	2,490
1996-04-12	2,490	2,490	2,470	2,490	574,500	2,490
1996-04-11	2,500	2,500	2,470	2,470	569,000	2,470
1996-04-10	2,500	2,530	2,500	2,510	340,100	2,510
1996-04-09	2,490	2,510	2,490	2,500	304,900	2,500
1996-04-08	2,500	2,500	2,490	2,490	218,900	2,490
1996-04-05	2,490	2,500	2,490	2,500	215,200	2,500
1996-04-04	2,490	2,500	2,480	2,490	228,800	2,490
1996-04-03	2,500	2,500	2,490	2,500	324,100	2,500
1996-04-02	2,490	2,490	2,470	2,480	252,300	2,480
1996-04-01	2,490	2,500	2,470	2,500	799,600	2,500
1996-03-29	2,420	2,480	2,410	2,480	616,900	2,480
1996-03-28	2,410	2,430	2,400	2,420	502,400	2,420
1996-03-27	2,440	2,440	2,400	2,400	336,200	2,400
1996-03-26	2,450	2,500	2,430	2,430	276,300	2,430
1996-03-25	2,460	2,480	2,450	2,470	292,300	2,470
1996-03-22	2,440	2,450	2,430	2,450	464,500	2,450
1996-03-21	2,400	2,440	2,400	2,440	520,400	2,440
1996-03-19	2,400	2,410	2,390	2,400	817,200	2,400
1996-03-18	2,400	2,400	2,390	2,390	406,500	2,390
1996-03-15	2,400	2,410	2,370	2,390	510,700	2,390
1996-03-14	2,400	2,410	2,390	2,400	499,300	2,400
1996-03-13	2,400	2,400	2,390	2,400	444,900	2,400
1996-03-12	2,420	2,420	2,400	2,400	490,600	2,400
1996-03-11	2,410	2,410	2,390	2,400	316,000	2,400
1996-03-08	2,390	2,420	2,380	2,420	1,921,600	2,420
1996-03-07	2,400	2,410	2,380	2,390	476,800	2,390
1996-03-06	2,410	2,420	2,390	2,420	438,600	2,420
1996-03-05	2,420	2,440	2,410	2,410	339,500	2,410
1996-03-04	2,430	2,430	2,410	2,420	341,700	2,420
1996-03-01	2,420	2,420	2,390	2,420	338,600	2,420
1996-02-29	2,420	2,420	2,390	2,420	902,500	2,420
1996-02-28	2,430	2,430	2,410	2,410	367,700	2,410
1996-02-27	2,450	2,450	2,420	2,420	526,300	2,420
1996-02-26	2,430	2,450	2,430	2,450	299,900	2,450
1996-02-23	2,430	2,440	2,420	2,430	357,000	2,430
1996-02-22	2,450	2,450	2,430	2,430	267,900	2,430
1996-02-21	2,450	2,450	2,440	2,450	350,300	2,450
1996-02-20	2,460	2,470	2,440	2,460	532,000	2,460
1996-02-19	2,480	2,480	2,450	2,460	354,100	2,460
1996-02-16	2,470	2,470	2,450	2,470	529,400	2,470
1996-02-15	2,470	2,480	2,460	2,480	292,200	2,480
1996-02-14	2,470	2,480	2,460	2,470	428,900	2,470
1996-02-13	2,470	2,480	2,460	2,460	590,400	2,460
1996-02-09	2,480	2,480	2,460	2,480	549,500	2,480
1996-02-08	2,490	2,490	2,470	2,470	421,100	2,470
1996-02-07	2,490	2,500	2,470	2,490	812,500	2,490
1996-02-06	2,480	2,490	2,460	2,490	617,600	2,490
1996-02-05	2,490	2,500	2,470	2,470	366,100	2,470
1996-02-02	2,520	2,520	2,480	2,490	376,200	2,490
1996-02-01	2,510	2,530	2,500	2,520	491,800	2,520
1996-01-31	2,480	2,510	2,470	2,510	714,600	2,510
1996-01-30	2,510	2,520	2,480	2,480	457,500	2,480
1996-01-29	2,480	2,510	2,480	2,500	398,100	2,500
1996-01-26	2,490	2,500	2,470	2,480	243,200	2,480
1996-01-25	2,500	2,500	2,470	2,480	438,600	2,480
1996-01-24	2,500	2,510	2,490	2,500	269,400	2,500
1996-01-23	2,500	2,510	2,490	2,510	1,534,100	2,510
1996-01-22	2,510	2,510	2,480	2,510	348,900	2,510
1996-01-19	2,480	2,510	2,470	2,510	243,000	2,510
1996-01-18	2,480	2,490	2,460	2,470	581,100	2,470
1996-01-17	2,500	2,510	2,480	2,480	409,700	2,480
1996-01-16	2,480	2,500	2,460	2,500	282,400	2,500
1996-01-12	2,500	2,500	2,450	2,490	568,200	2,490
1996-01-11	2,500	2,500	2,480	2,490	257,900	2,490
1996-01-10	2,470	2,510	2,470	2,490	439,000	2,490
1996-01-09	2,480	2,480	2,460	2,480	285,100	2,480
1996-01-08	2,480	2,490	2,470	2,490	326,000	2,490
1996-01-05	2,520	2,520	2,480	2,490	294,600	2,490
1996-01-04	2,510	2,530	2,510	2,520	314,700	2,520

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