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
1996-12-302,3702,4002,3502,400169,4002,400
1996-12-272,3602,3702,3502,370291,0002,370
1996-12-262,3702,3702,3302,360466,9002,360
1996-12-252,3402,3702,3402,350288,4002,350
1996-12-242,3502,3602,3302,330261,1002,330
1996-12-202,3702,3702,3502,370343,8002,370
1996-12-192,3402,3702,3402,350400,3002,350
1996-12-182,3702,3702,3502,350184,1002,350
1996-12-172,3602,3702,3402,350278,4002,350
1996-12-162,3402,3802,3302,380350,4002,380
1996-12-132,2902,3502,2602,3301,107,7002,330
1996-12-122,3402,3602,3302,360225,2002,360
1996-12-112,3702,3702,3502,360232,5002,360
1996-12-102,3802,3802,3602,380221,3002,380
1996-12-092,3602,3702,3502,370165,4002,370
1996-12-062,3902,3902,3302,330475,0002,330
1996-12-052,3902,4002,3702,390391,2002,390
1996-12-042,3702,3902,3702,390516,0002,390
1996-12-032,3802,3802,3602,370377,2002,370
1996-12-022,3902,3902,3702,370473,7002,370
1996-11-292,3902,4002,3802,380350,2002,380
1996-11-282,3902,3902,3802,380234,8002,380
1996-11-272,3902,4002,3802,390200,4002,390
1996-11-262,4102,4102,3802,400636,5002,400
1996-11-252,3902,4002,3702,400467,3002,400
1996-11-222,3802,3902,3702,380187,6002,380
1996-11-212,3902,3902,3702,370225,8002,370
1996-11-202,4002,4102,3802,390785,2002,390
1996-11-192,3902,4102,3802,390591,4002,390
1996-11-182,3702,3902,3702,380173,3002,380
1996-11-152,3902,4002,3802,400336,4002,400
1996-11-142,3802,3902,3702,390217,5002,390
1996-11-132,3702,3802,3602,370539,4002,370
1996-11-122,3802,3902,3802,380240,7002,380
1996-11-112,4002,4002,3802,390339,7002,390
1996-11-082,4102,4102,3902,410609,6002,410
1996-11-072,4202,4202,3902,410412,6002,410
1996-11-062,4002,4102,3902,410439,1002,410
1996-11-052,4002,4002,3802,390270,4002,390
1996-11-012,4102,4102,3902,410299,9002,410
1996-10-312,3802,4102,3802,390475,7002,390
1996-10-302,4002,4102,3802,380202,1002,380
1996-10-292,4002,4102,3902,390327,1002,390
1996-10-282,3602,4002,3602,390450,6002,390
1996-10-252,3602,3702,3602,370170,1002,370
1996-10-242,3702,3802,3602,360304,4002,360
1996-10-232,3802,3902,3702,390436,4002,390
1996-10-222,3802,3902,3702,380615,1002,380
1996-10-212,4002,4102,3802,390261,8002,390
1996-10-182,3902,4102,3902,4101,177,3002,410
1996-10-172,4002,4002,3802,380310,1002,380
1996-10-162,4002,4102,3902,390638,9002,390
1996-10-152,3802,4002,3702,400296,6002,400
1996-10-142,3802,3902,3602,380308,4002,380
1996-10-112,3902,3902,3702,380281,4002,380
1996-10-092,3902,4002,3702,370201,6002,370
1996-10-082,3902,4002,3802,390337,7002,390
1996-10-072,4002,4102,3902,400274,3002,400
1996-10-042,4302,4302,4002,400422,3002,400
1996-10-032,4202,4302,4102,430145,7002,430
1996-10-022,4402,4402,4102,420233,2002,420
1996-10-012,4202,4402,4002,440421,0002,440
1996-09-302,4402,4402,4002,400200,9002,400
1996-09-272,4302,4402,4102,440221,8002,440
1996-09-262,4402,4402,4102,440153,0002,440
1996-09-252,4002,4402,3902,440247,9002,440
1996-09-242,4702,4702,4502,460268,7002,460
1996-09-202,4802,4802,4402,470671,2002,470
1996-09-192,4502,4902,4402,490692,0002,490
1996-09-182,4402,4602,4302,450548,4002,450
1996-09-172,4302,4402,4102,440530,2002,440
1996-09-132,3902,4202,3802,410749,0002,410
1996-09-122,4002,4002,3902,400203,6002,400
1996-09-112,3902,4002,3802,400464,4002,400
1996-09-102,4002,4202,4002,420288,8002,420
1996-09-092,4002,4102,3902,410579,1002,410
1996-09-062,3802,4002,3702,400432,2002,400
1996-09-052,3702,4002,3602,400531,1002,400
1996-09-042,3802,3802,3702,380329,4002,380
1996-09-032,3902,4002,3702,380272,7002,380
1996-09-022,4102,4102,3802,390225,9002,390
1996-08-302,4002,4202,3902,420377,0002,420
1996-08-292,4002,4102,3902,400202,1002,400
1996-08-282,4202,4302,4002,410211,1002,410
1996-08-272,4002,4302,4002,410173,7002,410
1996-08-262,4202,4302,4002,400213,6002,400
1996-08-232,4302,4302,4102,420237,2002,420
1996-08-222,4302,4402,4202,430208,5002,430
1996-08-212,4402,4402,4202,430161,3002,430
1996-08-202,4402,4402,4202,430313,1002,430
1996-08-192,4302,4402,4202,430392,6002,430
1996-08-162,4402,4402,4102,440144,6002,440
1996-08-152,4502,4602,4302,430179,2002,430
1996-08-142,4002,4502,4002,450280,2002,450
1996-08-132,4102,4302,4002,430222,7002,430
1996-08-122,4002,4102,3902,410117,4002,410
1996-08-092,4002,4202,4002,420195,2002,420
1996-08-082,4002,4102,3902,400215,2002,400
1996-08-072,4302,4302,3902,390165,4002,390
1996-08-062,4402,4502,4002,420434,0002,420
1996-08-052,4602,4602,4502,450277,6002,450
1996-08-022,4602,4602,4402,450218,2002,450
1996-08-012,4302,4802,4102,460291,2002,460
1996-07-312,4302,4502,4102,440490,9002,440
1996-07-302,3902,4102,3802,410238,7002,410
1996-07-292,4002,4102,4002,400287,3002,400
1996-07-262,3902,4002,3802,400271,6002,400
1996-07-252,3702,3802,3502,380267,6002,380
1996-07-242,3602,3702,3502,350402,1002,350
1996-07-232,4002,4002,3602,380600,1002,380
1996-07-222,4102,4202,4002,400272,5002,400
1996-07-192,4202,4302,3902,400457,5002,400
1996-07-182,4102,4202,4002,410455,4002,410
1996-07-172,3902,4002,3802,400162,7002,400
1996-07-162,3802,3902,3702,380412,5002,380
1996-07-152,4002,4102,3802,400441,6002,400
1996-07-122,4102,4202,4002,400299,8002,400
1996-07-112,4202,4302,4102,420332,9002,420
1996-07-102,4402,4502,4302,430313,4002,430
1996-07-092,4502,4502,4302,440472,2002,440
1996-07-082,4702,4702,4402,450255,7002,450
1996-07-052,5002,5102,4802,500306,7002,500
1996-07-042,4902,5002,4802,500130,8002,500
1996-07-032,4902,4902,4702,490397,0002,490
1996-07-022,5102,5102,4802,480551,7002,480
1996-07-012,5002,5202,4902,510547,0002,510
1996-06-282,4702,5102,4702,510498,9002,510
1996-06-272,4602,4702,4402,470273,8002,470
1996-06-262,4702,4702,4602,460290,0002,460
1996-06-252,4802,4902,4702,470372,5002,470
1996-06-242,4902,5002,4702,480405,1002,480
1996-06-212,4602,4902,4602,480799,5002,480
1996-06-202,4502,4602,4402,450318,6002,450
1996-06-192,4302,4602,4302,440533,0002,440
1996-06-182,4602,4702,4302,430573,4002,430
1996-06-172,4602,4702,4502,450459,3002,450
1996-06-142,4702,4802,4502,460938,4002,460
1996-06-132,4702,4802,4602,460366,5002,460
1996-06-122,4702,5002,4702,470272,5002,470
1996-06-112,4702,4802,4602,470300,4002,470
1996-06-102,4702,4802,4702,470145,4002,470
1996-06-072,4902,4902,4702,470240,9002,470
1996-06-062,5002,5102,4902,500354,5002,500
1996-06-052,4902,5102,4702,510527,5002,510
1996-06-042,4802,4802,4702,480164,9002,480
1996-06-032,4802,4802,4702,480428,1002,480
1996-05-312,4702,4902,4502,490522,0002,490
1996-05-302,4802,4802,4602,460408,0002,460
1996-05-292,5002,5002,4802,490415,6002,490
1996-05-282,5002,5202,5002,500590,1002,500
1996-05-272,5202,5202,4902,500569,8002,500
1996-05-242,4902,5202,4902,500414,2002,500
1996-05-232,5302,5302,5002,500348,1002,500
1996-05-222,5402,5402,5102,540364,9002,540
1996-05-212,5402,5502,5102,550484,0002,550
1996-05-202,5402,5502,5302,550471,3002,550
1996-05-172,5402,5502,5202,530645,6002,530
1996-05-162,5302,5502,5302,540692,4002,540
1996-05-152,5002,5302,5002,530955,0002,530
1996-05-142,5002,5002,4902,500190,1002,500
1996-05-132,5102,5202,4902,500233,9002,500
1996-05-102,5202,5302,5102,510468,1002,510
1996-05-092,5402,5402,5202,530433,5002,530
1996-05-082,5302,5502,5202,540391,0002,540
1996-05-072,5402,5402,5202,530363,4002,530
1996-05-022,5402,5402,5302,530427,0002,530
1996-05-012,5402,5802,5302,540942,7002,540
1996-04-302,5302,5402,5202,540381,3002,540
1996-04-262,5502,5502,5302,540678,1002,540
1996-04-252,5502,5502,5302,530342,3002,530
1996-04-242,5402,5502,5302,550501,4002,550
1996-04-232,5302,5402,5202,540737,1002,540
1996-04-222,5302,5302,5202,530426,6002,530
1996-04-192,5302,5402,5202,530708,2002,530
1996-04-182,5302,5302,5102,530557,9002,530
1996-04-172,5402,5402,5202,540714,7002,540
1996-04-162,5102,5202,5002,510871,0002,510
1996-04-152,4902,5002,4802,490614,0002,490
1996-04-122,4902,4902,4702,490574,5002,490
1996-04-112,5002,5002,4702,470569,0002,470
1996-04-102,5002,5302,5002,510340,1002,510
1996-04-092,4902,5102,4902,500304,9002,500
1996-04-082,5002,5002,4902,490218,9002,490
1996-04-052,4902,5002,4902,500215,2002,500
1996-04-042,4902,5002,4802,490228,8002,490
1996-04-032,5002,5002,4902,500324,1002,500
1996-04-022,4902,4902,4702,480252,3002,480
1996-04-012,4902,5002,4702,500799,6002,500
1996-03-292,4202,4802,4102,480616,9002,480
1996-03-282,4102,4302,4002,420502,4002,420
1996-03-272,4402,4402,4002,400336,2002,400
1996-03-262,4502,5002,4302,430276,3002,430
1996-03-252,4602,4802,4502,470292,3002,470
1996-03-222,4402,4502,4302,450464,5002,450
1996-03-212,4002,4402,4002,440520,4002,440
1996-03-192,4002,4102,3902,400817,2002,400
1996-03-182,4002,4002,3902,390406,5002,390
1996-03-152,4002,4102,3702,390510,7002,390
1996-03-142,4002,4102,3902,400499,3002,400
1996-03-132,4002,4002,3902,400444,9002,400
1996-03-122,4202,4202,4002,400490,6002,400
1996-03-112,4102,4102,3902,400316,0002,400
1996-03-082,3902,4202,3802,4201,921,6002,420
1996-03-072,4002,4102,3802,390476,8002,390
1996-03-062,4102,4202,3902,420438,6002,420
1996-03-052,4202,4402,4102,410339,5002,410
1996-03-042,4302,4302,4102,420341,7002,420
1996-03-012,4202,4202,3902,420338,6002,420
1996-02-292,4202,4202,3902,420902,5002,420
1996-02-282,4302,4302,4102,410367,7002,410
1996-02-272,4502,4502,4202,420526,3002,420
1996-02-262,4302,4502,4302,450299,9002,450
1996-02-232,4302,4402,4202,430357,0002,430
1996-02-222,4502,4502,4302,430267,9002,430
1996-02-212,4502,4502,4402,450350,3002,450
1996-02-202,4602,4702,4402,460532,0002,460
1996-02-192,4802,4802,4502,460354,1002,460
1996-02-162,4702,4702,4502,470529,4002,470
1996-02-152,4702,4802,4602,480292,2002,480
1996-02-142,4702,4802,4602,470428,9002,470
1996-02-132,4702,4802,4602,460590,4002,460
1996-02-092,4802,4802,4602,480549,5002,480
1996-02-082,4902,4902,4702,470421,1002,470
1996-02-072,4902,5002,4702,490812,5002,490
1996-02-062,4802,4902,4602,490617,6002,490
1996-02-052,4902,5002,4702,470366,1002,470
1996-02-022,5202,5202,4802,490376,2002,490
1996-02-012,5102,5302,5002,520491,8002,520
1996-01-312,4802,5102,4702,510714,6002,510
1996-01-302,5102,5202,4802,480457,5002,480
1996-01-292,4802,5102,4802,500398,1002,500
1996-01-262,4902,5002,4702,480243,2002,480
1996-01-252,5002,5002,4702,480438,6002,480
1996-01-242,5002,5102,4902,500269,4002,500
1996-01-232,5002,5102,4902,5101,534,1002,510
1996-01-222,5102,5102,4802,510348,9002,510
1996-01-192,4802,5102,4702,510243,0002,510
1996-01-182,4802,4902,4602,470581,1002,470
1996-01-172,5002,5102,4802,480409,7002,480
1996-01-162,4802,5002,4602,500282,4002,500
1996-01-122,5002,5002,4502,490568,2002,490
1996-01-112,5002,5002,4802,490257,9002,490
1996-01-102,4702,5102,4702,490439,0002,490
1996-01-092,4802,4802,4602,480285,1002,480
1996-01-082,4802,4902,4702,490326,0002,490
1996-01-052,5202,5202,4802,490294,6002,490
1996-01-042,5102,5302,5102,520314,7002,520

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