9503 関西電力(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,150	2,210	2,130	2,210	213,600	2,210
1997-12-29	2,110	2,130	2,100	2,130	94,100	2,130
1997-12-26	2,110	2,140	2,100	2,110	102,300	2,110
1997-12-25	2,140	2,150	2,100	2,100	620,000	2,100
1997-12-24	2,130	2,160	2,120	2,140	864,000	2,140
1997-12-22	2,160	2,170	2,140	2,160	400,100	2,160
1997-12-19	2,160	2,180	2,140	2,160	652,700	2,160
1997-12-18	2,200	2,220	2,180	2,180	496,800	2,180
1997-12-17	2,210	2,220	2,190	2,210	642,000	2,210
1997-12-16	2,200	2,220	2,190	2,190	664,500	2,190
1997-12-15	2,130	2,180	2,120	2,180	473,400	2,180
1997-12-12	2,120	2,140	2,110	2,130	1,176,200	2,130
1997-12-11	2,140	2,140	2,120	2,120	244,400	2,120
1997-12-10	2,110	2,130	2,100	2,100	278,400	2,100
1997-12-09	2,100	2,120	2,070	2,100	534,200	2,100
1997-12-08	2,110	2,110	2,080	2,100	551,900	2,100
1997-12-05	2,200	2,200	2,090	2,120	1,249,300	2,120
1997-12-04	2,150	2,160	2,140	2,140	280,300	2,140
1997-12-03	2,170	2,170	2,160	2,170	304,100	2,170
1997-12-02	2,190	2,200	2,170	2,180	439,800	2,180
1997-12-01	2,170	2,180	2,160	2,180	663,500	2,180
1997-11-28	2,170	2,200	2,160	2,170	455,100	2,170
1997-11-27	2,160	2,170	2,150	2,170	414,600	2,170
1997-11-26	2,130	2,240	2,120	2,160	820,600	2,160
1997-11-25	2,080	2,140	2,070	2,130	555,400	2,130
1997-11-21	2,170	2,180	2,150	2,160	285,100	2,160
1997-11-20	2,180	2,190	2,150	2,150	960,400	2,150
1997-11-19	2,110	2,130	2,100	2,100	580,500	2,100
1997-11-18	2,100	2,170	2,100	2,140	531,100	2,140
1997-11-17	2,100	2,170	2,080	2,170	653,400	2,170
1997-11-14	2,080	2,100	2,070	2,100	316,900	2,100
1997-11-13	2,100	2,110	2,070	2,110	500,400	2,110
1997-11-12	2,120	2,130	2,100	2,110	261,900	2,110
1997-11-11	2,110	2,140	2,090	2,140	338,000	2,140
1997-11-10	2,080	2,110	2,060	2,100	315,900	2,100
1997-11-07	2,100	2,110	2,080	2,110	341,100	2,110
1997-11-06	2,100	2,130	2,090	2,130	271,900	2,130
1997-11-05	2,150	2,150	2,090	2,120	264,300	2,120
1997-11-04	2,180	2,180	2,140	2,140	318,000	2,140
1997-10-31	2,120	2,170	2,110	2,130	529,400	2,130
1997-10-30	2,090	2,150	2,090	2,120	547,400	2,120
1997-10-29	2,100	2,130	2,100	2,120	259,500	2,120
1997-10-28	2,050	2,090	2,020	2,090	316,100	2,090
1997-10-27	2,050	2,090	2,050	2,070	182,800	2,070
1997-10-24	2,050	2,080	2,030	2,060	833,300	2,060
1997-10-23	2,080	2,090	2,060	2,080	423,700	2,080
1997-10-22	2,030	2,090	2,020	2,070	431,400	2,070
1997-10-21	2,020	2,050	2,010	2,010	285,800	2,010
1997-10-20	2,050	2,050	2,020	2,020	444,900	2,020
1997-10-17	2,020	2,050	2,010	2,050	244,600	2,050
1997-10-16	2,060	2,070	2,040	2,040	693,900	2,040
1997-10-15	2,020	2,040	2,000	2,040	487,700	2,040
1997-10-14	2,010	2,010	2,000	2,010	463,700	2,010
1997-10-13	2,020	2,020	2,000	2,010	245,400	2,010
1997-10-09	2,040	2,050	2,000	2,020	741,800	2,020
1997-10-08	2,040	2,090	2,040	2,060	209,300	2,060
1997-10-07	2,050	2,060	2,020	2,040	449,900	2,040
1997-10-06	2,090	2,090	2,050	2,070	440,800	2,070
1997-10-03	2,100	2,130	2,080	2,100	621,400	2,100
1997-10-02	2,140	2,140	2,100	2,110	494,600	2,110
1997-10-01	2,130	2,140	2,110	2,140	428,100	2,140
1997-09-30	2,130	2,150	2,120	2,150	253,200	2,150
1997-09-29	2,130	2,140	2,120	2,130	337,800	2,130
1997-09-26	2,150	2,180	2,130	2,130	421,700	2,130
1997-09-25	2,160	2,190	2,150	2,190	251,800	2,190
1997-09-24	2,160	2,200	2,150	2,200	722,200	2,200
1997-09-22	2,180	2,180	2,150	2,160	1,062,700	2,160
1997-09-19	2,180	2,180	2,160	2,180	938,900	2,180
1997-09-18	2,180	2,190	2,160	2,170	1,271,100	2,170
1997-09-17	2,200	2,200	2,180	2,190	401,300	2,190
1997-09-16	2,220	2,220	2,190	2,190	1,113,200	2,190
1997-09-12	2,210	2,220	2,190	2,220	914,800	2,220
1997-09-11	2,210	2,230	2,190	2,200	1,019,000	2,200
1997-09-10	2,200	2,240	2,190	2,220	687,300	2,220
1997-09-09	2,210	2,240	2,200	2,240	641,500	2,240
1997-09-08	2,250	2,260	2,220	2,220	1,110,600	2,220
1997-09-05	2,250	2,260	2,250	2,260	383,500	2,260
1997-09-04	2,270	2,280	2,260	2,270	623,400	2,270
1997-09-03	2,240	2,260	2,230	2,260	893,100	2,260
1997-09-02	2,240	2,240	2,230	2,240	232,400	2,240
1997-09-01	2,220	2,250	2,220	2,240	568,800	2,240
1997-08-29	2,220	2,250	2,210	2,250	475,800	2,250
1997-08-28	2,210	2,230	2,200	2,220	336,500	2,220
1997-08-27	2,240	2,240	2,210	2,210	458,000	2,210
1997-08-26	2,220	2,250	2,220	2,240	453,500	2,240
1997-08-25	2,230	2,230	2,200	2,220	320,600	2,220
1997-08-22	2,220	2,230	2,190	2,190	339,000	2,190
1997-08-21	2,230	2,240	2,220	2,230	212,700	2,230
1997-08-20	2,240	2,240	2,200	2,240	390,200	2,240
1997-08-19	2,200	2,200	2,190	2,200	179,200	2,200
1997-08-18	2,170	2,190	2,150	2,180	299,100	2,180
1997-08-15	2,200	2,200	2,170	2,170	376,900	2,170
1997-08-14	2,180	2,190	2,160	2,190	505,000	2,190
1997-08-13	2,180	2,200	2,180	2,190	330,500	2,190
1997-08-12	2,200	2,200	2,180	2,200	273,300	2,200
1997-08-11	2,170	2,200	2,160	2,170	382,700	2,170
1997-08-08	2,210	2,230	2,200	2,210	422,400	2,210
1997-08-07	2,240	2,250	2,210	2,240	307,600	2,240
1997-08-06	2,250	2,260	2,230	2,240	446,800	2,240
1997-08-05	2,240	2,250	2,220	2,250	429,200	2,250
1997-08-04	2,230	2,240	2,200	2,240	142,400	2,240
1997-08-01	2,280	2,280	2,180	2,220	488,700	2,220
1997-07-31	2,200	2,280	2,180	2,280	411,200	2,280
1997-07-30	2,220	2,230	2,200	2,200	174,300	2,200
1997-07-29	2,250	2,260	2,230	2,230	291,100	2,230
1997-07-28	2,220	2,240	2,220	2,240	284,900	2,240
1997-07-25	2,240	2,250	2,200	2,220	378,700	2,220
1997-07-24	2,190	2,250	2,190	2,230	201,700	2,230
1997-07-23	2,210	2,220	2,170	2,200	392,500	2,200
1997-07-22	2,170	2,210	2,160	2,210	471,200	2,210
1997-07-18	2,180	2,190	2,160	2,180	263,700	2,180
1997-07-17	2,180	2,200	2,170	2,180	375,100	2,180
1997-07-16	2,170	2,180	2,160	2,180	316,300	2,180
1997-07-15	2,150	2,180	2,140	2,170	388,900	2,170
1997-07-14	2,160	2,160	2,110	2,120	582,800	2,120
1997-07-11	2,170	2,170	2,150	2,170	161,600	2,170
1997-07-10	2,170	2,180	2,160	2,170	505,200	2,170
1997-07-09	2,190	2,200	2,150	2,160	605,800	2,160
1997-07-08	2,170	2,200	2,170	2,200	321,300	2,200
1997-07-07	2,160	2,170	2,150	2,170	283,100	2,170
1997-07-04	2,190	2,200	2,150	2,160	404,400	2,160
1997-07-03	2,210	2,230	2,180	2,210	957,900	2,210
1997-07-02	2,190	2,210	2,170	2,200	471,000	2,200
1997-07-01	2,190	2,200	2,160	2,170	599,900	2,170
1997-06-30	2,200	2,210	2,180	2,210	396,700	2,210
1997-06-27	2,200	2,210	2,180	2,200	727,800	2,200
1997-06-26	2,260	2,270	2,210	2,220	409,300	2,220
1997-06-25	2,290	2,290	2,250	2,270	535,700	2,270
1997-06-24	2,270	2,290	2,260	2,290	271,100	2,290
1997-06-23	2,280	2,280	2,270	2,280	454,100	2,280
1997-06-20	2,270	2,280	2,250	2,280	265,800	2,280
1997-06-19	2,250	2,290	2,240	2,290	751,800	2,290
1997-06-18	2,260	2,260	2,230	2,250	212,800	2,250
1997-06-17	2,270	2,270	2,250	2,260	182,800	2,260
1997-06-16	2,280	2,290	2,250	2,280	338,300	2,280
1997-06-13	2,260	2,300	2,250	2,260	1,535,600	2,260
1997-06-12	2,270	2,290	2,260	2,270	573,700	2,270
1997-06-11	2,250	2,280	2,240	2,260	281,900	2,260
1997-06-10	2,230	2,260	2,230	2,250	240,400	2,250
1997-06-09	2,230	2,250	2,230	2,250	158,100	2,250
1997-06-06	2,280	2,280	2,230	2,240	325,200	2,240
1997-06-05	2,260	2,290	2,260	2,280	507,100	2,280
1997-06-04	2,240	2,280	2,230	2,270	344,100	2,270
1997-06-03	2,240	2,250	2,220	2,240	585,100	2,240
1997-06-02	2,200	2,250	2,190	2,250	341,900	2,250
1997-05-30	2,260	2,270	2,160	2,190	789,300	2,190
1997-05-29	2,300	2,300	2,260	2,270	338,300	2,270
1997-05-28	2,260	2,300	2,250	2,300	404,800	2,300
1997-05-27	2,290	2,290	2,230	2,260	259,200	2,260
1997-05-26	2,290	2,300	2,280	2,290	520,700	2,290
1997-05-23	2,270	2,290	2,250	2,290	458,600	2,290
1997-05-22	2,230	2,290	2,210	2,230	893,100	2,230
1997-05-21	2,240	2,240	2,210	2,210	251,700	2,210
1997-05-20	2,220	2,240	2,210	2,230	533,700	2,230
1997-05-19	2,170	2,230	2,160	2,200	467,900	2,200
1997-05-16	2,180	2,190	2,160	2,170	374,700	2,170
1997-05-15	2,180	2,180	2,150	2,180	447,500	2,180
1997-05-14	2,210	2,220	2,180	2,210	379,700	2,210
1997-05-13	2,220	2,230	2,210	2,230	436,500	2,230
1997-05-12	2,170	2,220	2,170	2,220	447,700	2,220
1997-05-09	2,190	2,200	2,160	2,160	367,500	2,160
1997-05-08	2,220	2,220	2,180	2,190	291,900	2,190
1997-05-07	2,230	2,230	2,200	2,220	296,800	2,220
1997-05-06	2,220	2,240	2,200	2,230	458,200	2,230
1997-05-02	2,200	2,200	2,170	2,200	331,600	2,200
1997-05-01	2,220	2,220	2,180	2,200	466,000	2,200
1997-04-30	2,200	2,220	2,190	2,220	310,300	2,220
1997-04-28	2,190	2,190	2,170	2,170	152,500	2,170
1997-04-25	2,190	2,190	2,170	2,170	458,800	2,170
1997-04-24	2,180	2,200	2,160	2,190	498,900	2,190
1997-04-23	2,180	2,200	2,180	2,190	334,800	2,190
1997-04-22	2,200	2,200	2,170	2,180	356,200	2,180
1997-04-21	2,200	2,200	2,180	2,190	411,300	2,190
1997-04-18	2,190	2,200	2,170	2,200	617,000	2,200
1997-04-17	2,130	2,180	2,120	2,180	414,800	2,180
1997-04-16	2,130	2,170	2,110	2,170	452,400	2,170
1997-04-15	2,080	2,140	2,070	2,130	337,000	2,130
1997-04-14	2,080	2,100	2,070	2,080	305,200	2,080
1997-04-11	2,050	2,170	2,050	2,080	586,100	2,080
1997-04-10	2,070	2,080	2,040	2,040	422,200	2,040
1997-04-09	2,110	2,110	2,050	2,070	586,700	2,070
1997-04-08	2,120	2,130	2,100	2,110	517,200	2,110
1997-04-07	2,160	2,170	2,110	2,110	435,500	2,110
1997-04-04	2,170	2,180	2,120	2,140	334,200	2,140
1997-04-03	2,200	2,220	2,160	2,180	311,400	2,180
1997-04-02	2,190	2,200	2,160	2,180	369,300	2,180
1997-04-01	2,150	2,180	2,120	2,170	827,800	2,170
1997-03-31	2,110	2,200	2,110	2,170	265,700	2,170
1997-03-28	2,140	2,140	2,110	2,130	327,000	2,130
1997-03-27	2,210	2,210	2,150	2,150	422,300	2,150
1997-03-26	2,190	2,220	2,180	2,210	368,400	2,210
1997-03-25	2,310	2,320	2,260	2,280	304,200	2,280
1997-03-24	2,320	2,340	2,270	2,270	447,200	2,270
1997-03-21	2,280	2,300	2,270	2,300	311,300	2,300
1997-03-19	2,280	2,280	2,240	2,280	539,900	2,280
1997-03-18	2,260	2,300	2,250	2,280	484,200	2,280
1997-03-17	2,270	2,270	2,220	2,260	431,700	2,260
1997-03-14	2,160	2,280	2,150	2,280	1,417,600	2,280
1997-03-13	2,190	2,210	2,180	2,200	526,400	2,200
1997-03-12	2,160	2,200	2,160	2,200	397,000	2,200
1997-03-11	2,160	2,190	2,160	2,170	295,700	2,170
1997-03-10	2,140	2,160	2,120	2,150	346,100	2,150
1997-03-07	2,120	2,150	2,120	2,140	274,600	2,140
1997-03-06	2,170	2,170	2,120	2,130	447,500	2,130
1997-03-05	2,190	2,190	2,140	2,170	432,600	2,170
1997-03-04	2,200	2,210	2,170	2,200	315,900	2,200
1997-03-03	2,170	2,180	2,150	2,170	377,000	2,170
1997-02-28	2,210	2,220	2,170	2,190	432,600	2,190
1997-02-27	2,180	2,210	2,170	2,200	188,300	2,200
1997-02-26	2,200	2,220	2,160	2,200	393,400	2,200
1997-02-25	2,130	2,190	2,110	2,190	383,600	2,190
1997-02-24	2,120	2,150	2,110	2,120	474,700	2,120
1997-02-21	2,110	2,130	2,090	2,090	570,500	2,090
1997-02-20	2,110	2,130	2,100	2,120	904,600	2,120
1997-02-19	2,110	2,120	2,070	2,110	611,000	2,110
1997-02-18	2,120	2,140	2,100	2,100	259,600	2,100
1997-02-17	2,100	2,120	2,080	2,100	195,300	2,100
1997-02-14	2,070	2,100	2,060	2,080	529,000	2,080
1997-02-13	2,110	2,130	2,050	2,050	832,900	2,050
1997-02-12	2,140	2,160	2,100	2,100	571,600	2,100
1997-02-10	2,120	2,150	2,100	2,140	455,800	2,140
1997-02-07	2,170	2,170	2,100	2,110	1,168,100	2,110
1997-02-06	2,210	2,220	2,150	2,170	601,500	2,170
1997-02-05	2,240	2,250	2,180	2,220	491,400	2,220
1997-02-04	2,280	2,310	2,250	2,250	650,400	2,250
1997-02-03	2,250	2,290	2,240	2,280	284,500	2,280
1997-01-31	2,210	2,260	2,200	2,250	481,300	2,250
1997-01-30	2,230	2,230	2,200	2,210	660,800	2,210
1997-01-29	2,250	2,260	2,200	2,230	479,100	2,230
1997-01-28	2,230	2,290	2,220	2,280	405,400	2,280
1997-01-27	2,240	2,250	2,220	2,230	366,700	2,230
1997-01-24	2,270	2,270	2,220	2,260	622,900	2,260
1997-01-23	2,300	2,310	2,260	2,280	826,300	2,280
1997-01-22	2,310	2,340	2,310	2,320	244,800	2,320
1997-01-21	2,280	2,300	2,270	2,290	437,900	2,290
1997-01-20	2,330	2,330	2,260	2,290	603,400	2,290
1997-01-17	2,290	2,330	2,280	2,320	569,300	2,320
1997-01-16	2,310	2,320	2,290	2,290	691,500	2,290
1997-01-14	2,220	2,310	2,210	2,310	587,800	2,310
1997-01-13	2,210	2,310	2,150	2,290	729,800	2,290
1997-01-10	2,300	2,310	2,150	2,180	850,400	2,180
1997-01-09	2,300	2,310	2,290	2,300	265,500	2,300
1997-01-08	2,350	2,360	2,300	2,300	389,100	2,300
1997-01-07	2,390	2,390	2,360	2,360	331,100	2,360
1997-01-06	2,380	2,390	2,350	2,370	216,400	2,370

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