9503 関西電力(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,500	2,510	2,475	2,475	120,800	2,475
1998-12-29	2,495	2,515	2,480	2,515	123,000	2,515
1998-12-28	2,515	2,515	2,475	2,495	262,500	2,495
1998-12-25	2,515	2,515	2,500	2,500	154,600	2,500
1998-12-24	2,490	2,515	2,480	2,490	272,000	2,490
1998-12-22	2,530	2,535	2,505	2,520	331,700	2,520
1998-12-21	2,505	2,535	2,500	2,535	425,600	2,535
1998-12-18	2,515	2,520	2,500	2,510	763,900	2,510
1998-12-17	2,490	2,495	2,485	2,485	383,100	2,485
1998-12-16	2,525	2,525	2,500	2,515	400,000	2,515
1998-12-15	2,475	2,495	2,475	2,485	344,100	2,485
1998-12-14	2,485	2,505	2,485	2,495	348,400	2,495
1998-12-11	2,515	2,520	2,500	2,505	1,083,200	2,505
1998-12-10	2,495	2,500	2,470	2,475	421,400	2,475
1998-12-09	2,460	2,490	2,440	2,455	539,200	2,455
1998-12-08	2,480	2,525	2,460	2,460	166,500	2,460
1998-12-07	2,500	2,505	2,460	2,475	218,400	2,475
1998-12-04	2,540	2,540	2,500	2,500	509,800	2,500
1998-12-03	2,490	2,500	2,480	2,500	485,600	2,500
1998-12-02	2,505	2,540	2,465	2,540	387,200	2,540
1998-12-01	2,495	2,550	2,475	2,510	514,900	2,510
1998-11-30	2,480	2,490	2,455	2,470	360,300	2,470
1998-11-27	2,515	2,520	2,485	2,500	450,600	2,500
1998-11-26	2,500	2,595	2,500	2,595	569,800	2,595
1998-11-25	2,585	2,585	2,510	2,510	308,800	2,510
1998-11-24	2,600	2,600	2,585	2,595	349,400	2,595
1998-11-20	2,560	2,590	2,550	2,590	380,500	2,590
1998-11-19	2,520	2,565	2,520	2,550	217,500	2,550
1998-11-18	2,550	2,570	2,540	2,550	457,100	2,550
1998-11-17	2,560	2,560	2,540	2,560	190,200	2,560
1998-11-16	2,550	2,560	2,540	2,560	627,000	2,560
1998-11-13	2,535	2,540	2,515	2,540	409,300	2,540
1998-11-12	2,515	2,530	2,510	2,515	173,200	2,515
1998-11-11	2,500	2,530	2,500	2,515	130,700	2,515
1998-11-10	2,480	2,520	2,480	2,510	231,800	2,510
1998-11-09	2,500	2,515	2,470	2,505	231,600	2,505
1998-11-06	2,550	2,560	2,520	2,520	292,600	2,520
1998-11-05	2,550	2,560	2,520	2,520	417,400	2,520
1998-11-04	2,550	2,550	2,500	2,545	503,100	2,545
1998-11-02	2,530	2,530	2,500	2,510	326,100	2,510
1998-10-30	2,505	2,505	2,470	2,495	509,200	2,495
1998-10-29	2,500	2,500	2,445	2,500	676,300	2,500
1998-10-28	2,480	2,490	2,445	2,445	290,700	2,445
1998-10-27	2,410	2,450	2,410	2,440	357,800	2,440
1998-10-26	2,405	2,450	2,390	2,440	249,600	2,440
1998-10-23	2,400	2,425	2,400	2,415	375,400	2,415
1998-10-22	2,500	2,500	2,350	2,405	848,000	2,405
1998-10-21	2,450	2,500	2,410	2,425	857,300	2,425
1998-10-20	2,420	2,450	2,420	2,450	560,700	2,450
1998-10-19	2,410	2,440	2,410	2,420	320,800	2,420
1998-10-16	2,420	2,420	2,400	2,410	686,900	2,410
1998-10-15	2,340	2,355	2,340	2,340	412,300	2,340
1998-10-14	2,345	2,365	2,320	2,335	574,700	2,335
1998-10-13	2,365	2,365	2,335	2,340	1,060,800	2,340
1998-10-12	2,475	2,520	2,465	2,485	488,000	2,485
1998-10-09	2,500	2,520	2,470	2,485	860,700	2,485
1998-10-08	2,490	2,510	2,425	2,440	870,900	2,440
1998-10-07	2,600	2,605	2,480	2,550	670,000	2,550
1998-10-06	2,610	2,610	2,570	2,600	1,208,400	2,600
1998-10-05	2,605	2,610	2,580	2,585	1,036,500	2,585
1998-10-02	2,480	2,610	2,470	2,600	2,408,600	2,600
1998-10-01	2,415	2,450	2,405	2,430	983,200	2,430
1998-09-30	2,375	2,420	2,355	2,355	901,200	2,355
1998-09-29	2,390	2,395	2,350	2,360	488,000	2,360
1998-09-28	2,380	2,420	2,370	2,370	403,500	2,370
1998-09-25	2,355	2,400	2,350	2,380	471,300	2,380
1998-09-24	2,445	2,450	2,370	2,420	513,600	2,420
1998-09-22	2,410	2,430	2,365	2,370	1,107,600	2,370
1998-09-21	2,375	2,385	2,350	2,380	635,400	2,380
1998-09-18	2,365	2,375	2,345	2,365	1,033,500	2,365
1998-09-17	2,415	2,415	2,330	2,360	693,500	2,360
1998-09-16	2,435	2,435	2,400	2,405	343,000	2,405
1998-09-14	2,420	2,425	2,385	2,405	322,800	2,405
1998-09-11	2,435	2,440	2,415	2,425	1,497,800	2,425
1998-09-10	2,400	2,445	2,400	2,435	758,300	2,435
1998-09-09	2,395	2,400	2,390	2,400	497,400	2,400
1998-09-08	2,400	2,410	2,375	2,395	443,000	2,395
1998-09-07	2,350	2,410	2,340	2,405	720,400	2,405
1998-09-04	2,320	2,350	2,320	2,350	354,800	2,350
1998-09-03	2,335	2,335	2,300	2,320	387,800	2,320
1998-09-02	2,340	2,340	2,300	2,300	443,600	2,300
1998-09-01	2,295	2,340	2,280	2,335	787,600	2,335
1998-08-31	2,280	2,335	2,255	2,325	518,800	2,325
1998-08-28	2,250	2,280	2,210	2,210	428,300	2,210
1998-08-27	2,290	2,300	2,270	2,275	361,700	2,275
1998-08-26	2,300	2,320	2,285	2,290	516,500	2,290
1998-08-25	2,320	2,320	2,290	2,290	237,100	2,290
1998-08-24	2,310	2,310	2,285	2,305	415,500	2,305
1998-08-21	2,305	2,310	2,295	2,300	181,600	2,300
1998-08-20	2,350	2,385	2,310	2,320	461,700	2,320
1998-08-19	2,300	2,320	2,295	2,310	320,100	2,310
1998-08-18	2,300	2,320	2,275	2,285	431,600	2,285
1998-08-17	2,300	2,300	2,270	2,290	252,200	2,290
1998-08-14	2,325	2,340	2,300	2,300	252,000	2,300
1998-08-13	2,330	2,350	2,325	2,325	334,800	2,325
1998-08-12	2,310	2,340	2,310	2,325	265,700	2,325
1998-08-11	2,340	2,350	2,300	2,305	173,200	2,305
1998-08-10	2,350	2,350	2,300	2,330	190,900	2,330
1998-08-07	2,335	2,350	2,330	2,340	72,400	2,340
1998-08-06	2,360	2,390	2,335	2,340	222,900	2,340
1998-08-05	2,310	2,360	2,310	2,350	172,300	2,350
1998-08-04	2,355	2,355	2,320	2,330	323,000	2,330
1998-08-03	2,390	2,395	2,355	2,355	258,300	2,355
1998-07-31	2,375	2,430	2,360	2,430	377,800	2,430
1998-07-30	2,360	2,390	2,360	2,370	224,800	2,370
1998-07-29	2,350	2,370	2,350	2,370	335,100	2,370
1998-07-28	2,360	2,395	2,360	2,375	105,600	2,375
1998-07-27	2,425	2,430	2,355	2,355	274,200	2,355
1998-07-24	2,415	2,435	2,410	2,425	210,900	2,425
1998-07-23	2,415	2,440	2,415	2,425	224,300	2,425
1998-07-22	2,390	2,425	2,390	2,410	215,600	2,410
1998-07-21	2,420	2,440	2,380	2,440	364,600	2,440
1998-07-17	2,400	2,400	2,375	2,390	240,700	2,390
1998-07-16	2,350	2,375	2,350	2,370	456,300	2,370
1998-07-15	2,430	2,430	2,390	2,405	210,800	2,405
1998-07-14	2,410	2,430	2,400	2,430	195,700	2,430
1998-07-13	2,390	2,420	2,360	2,405	407,800	2,405
1998-07-10	2,415	2,430	2,400	2,415	539,500	2,415
1998-07-09	2,460	2,460	2,440	2,455	281,500	2,455
1998-07-08	2,450	2,480	2,435	2,460	526,000	2,460
1998-07-07	2,440	2,450	2,420	2,440	432,100	2,440
1998-07-06	2,450	2,450	2,415	2,440	360,400	2,440
1998-07-03	2,415	2,440	2,415	2,425	383,300	2,425
1998-07-02	2,430	2,435	2,415	2,420	586,800	2,420
1998-07-01	2,380	2,420	2,355	2,420	575,300	2,420
1998-06-30	2,345	2,420	2,345	2,410	603,500	2,410
1998-06-29	2,340	2,345	2,335	2,345	334,700	2,345
1998-06-26	2,315	2,335	2,310	2,335	305,100	2,335
1998-06-25	2,315	2,330	2,265	2,320	647,600	2,320
1998-06-24	2,320	2,330	2,305	2,315	368,700	2,315
1998-06-23	2,290	2,335	2,280	2,315	406,500	2,315
1998-06-22	2,300	2,300	2,285	2,285	133,500	2,285
1998-06-19	2,290	2,295	2,280	2,290	476,000	2,290
1998-06-18	2,295	2,315	2,290	2,290	663,500	2,290
1998-06-17	2,280	2,285	2,275	2,280	297,800	2,280
1998-06-16	2,285	2,295	2,280	2,290	406,000	2,290
1998-06-15	2,280	2,295	2,280	2,285	357,000	2,285
1998-06-12	2,285	2,290	2,255	2,275	975,600	2,275
1998-06-11	2,320	2,320	2,290	2,290	328,000	2,290
1998-06-10	2,315	2,340	2,305	2,325	817,700	2,325
1998-06-09	2,290	2,330	2,290	2,330	407,100	2,330
1998-06-08	2,295	2,295	2,280	2,285	231,700	2,285
1998-06-05	2,320	2,320	2,295	2,295	643,000	2,295
1998-06-04	2,310	2,310	2,295	2,295	614,800	2,295
1998-06-03	2,280	2,315	2,270	2,310	769,000	2,310
1998-06-02	2,275	2,290	2,260	2,290	585,100	2,290
1998-06-01	2,240	2,260	2,235	2,235	305,300	2,235
1998-05-29	2,255	2,260	2,205	2,205	302,500	2,205
1998-05-28	2,250	2,260	2,245	2,250	368,300	2,250
1998-05-27	2,240	2,250	2,220	2,250	275,600	2,250
1998-05-26	2,225	2,255	2,225	2,240	265,800	2,240
1998-05-25	2,225	2,250	2,220	2,220	126,300	2,220
1998-05-22	2,260	2,260	2,225	2,225	397,800	2,225
1998-05-21	2,200	2,250	2,200	2,230	488,500	2,230
1998-05-20	2,250	2,260	2,230	2,235	464,200	2,235
1998-05-19	2,225	2,250	2,225	2,250	331,800	2,250
1998-05-18	2,200	2,245	2,185	2,225	569,000	2,225
1998-05-15	2,180	2,205	2,175	2,190	544,900	2,190
1998-05-14	2,180	2,185	2,165	2,165	249,600	2,165
1998-05-13	2,170	2,185	2,160	2,170	167,000	2,170
1998-05-12	2,170	2,180	2,150	2,170	236,400	2,170
1998-05-11	2,180	2,190	2,160	2,170	124,400	2,170
1998-05-08	2,150	2,180	2,150	2,180	246,000	2,180
1998-05-07	2,180	2,180	2,155	2,170	255,100	2,170
1998-05-06	2,230	2,235	2,180	2,185	318,300	2,185
1998-05-01	2,230	2,240	2,190	2,240	356,900	2,240
1998-04-30	2,210	2,270	2,190	2,270	733,800	2,270
1998-04-28	2,170	2,170	2,130	2,130	332,800	2,130
1998-04-27	2,190	2,190	2,150	2,150	371,000	2,150
1998-04-24	2,180	2,210	2,180	2,200	649,300	2,200
1998-04-23	2,170	2,180	2,145	2,175	258,000	2,175
1998-04-22	2,170	2,170	2,150	2,160	328,500	2,160
1998-04-21	2,185	2,190	2,175	2,180	269,000	2,180
1998-04-20	2,215	2,215	2,175	2,180	315,200	2,180
1998-04-17	2,190	2,220	2,175	2,195	433,400	2,195
1998-04-16	2,255	2,255	2,190	2,190	445,200	2,190
1998-04-15	2,205	2,250	2,205	2,235	218,500	2,235
1998-04-14	2,235	2,235	2,180	2,225	214,800	2,225
1998-04-13	2,210	2,260	2,210	2,240	150,300	2,240
1998-04-10	2,250	2,270	2,210	2,250	171,900	2,250
1998-04-09	2,270	2,290	2,210	2,260	234,400	2,260
1998-04-08	2,250	2,300	2,250	2,300	844,700	2,300
1998-04-07	2,170	2,230	2,170	2,230	266,100	2,230
1998-04-06	2,190	2,220	2,190	2,210	329,900	2,210
1998-04-03	2,210	2,210	2,190	2,190	578,800	2,190
1998-04-02	2,200	2,210	2,160	2,160	458,900	2,160
1998-04-01	2,200	2,230	2,140	2,140	451,900	2,140
1998-03-31	2,240	2,240	2,190	2,240	592,800	2,240
1998-03-30	2,210	2,240	2,210	2,230	292,000	2,230
1998-03-27	2,180	2,210	2,170	2,210	287,000	2,210
1998-03-26	2,180	2,220	2,170	2,180	419,900	2,180
1998-03-25	2,260	2,270	2,180	2,180	457,300	2,180
1998-03-24	2,270	2,280	2,250	2,280	696,200	2,280
1998-03-23	2,260	2,280	2,260	2,280	387,800	2,280
1998-03-20	2,250	2,260	2,230	2,250	744,200	2,250
1998-03-19	2,250	2,250	2,220	2,240	358,700	2,240
1998-03-18	2,250	2,250	2,240	2,240	457,800	2,240
1998-03-17	2,240	2,250	2,230	2,240	385,500	2,240
1998-03-16	2,250	2,250	2,220	2,240	253,500	2,240
1998-03-13	2,220	2,260	2,220	2,250	1,073,300	2,250
1998-03-12	2,210	2,230	2,200	2,210	447,500	2,210
1998-03-11	2,190	2,210	2,190	2,190	173,600	2,190
1998-03-10	2,170	2,200	2,170	2,190	295,800	2,190
1998-03-09	2,190	2,190	2,160	2,160	184,700	2,160
1998-03-06	2,180	2,190	2,170	2,190	244,400	2,190
1998-03-05	2,170	2,190	2,160	2,190	161,600	2,190
1998-03-04	2,170	2,190	2,160	2,190	152,100	2,190
1998-03-03	2,190	2,190	2,160	2,160	270,000	2,160
1998-03-02	2,190	2,200	2,170	2,180	633,900	2,180
1998-02-27	2,150	2,180	2,140	2,170	239,400	2,170
1998-02-26	2,130	2,160	2,130	2,130	172,600	2,130
1998-02-25	2,130	2,150	2,110	2,140	257,500	2,140
1998-02-24	2,140	2,150	2,130	2,130	290,500	2,130
1998-02-23	2,160	2,160	2,140	2,140	217,500	2,140
1998-02-20	2,160	2,170	2,150	2,170	308,400	2,170
1998-02-19	2,160	2,170	2,150	2,160	291,800	2,160
1998-02-18	2,160	2,170	2,150	2,160	273,000	2,160
1998-02-17	2,160	2,170	2,160	2,170	188,000	2,170
1998-02-16	2,160	2,170	2,160	2,160	303,900	2,160
1998-02-13	2,160	2,170	2,160	2,160	250,500	2,160
1998-02-12	2,170	2,170	2,160	2,160	246,900	2,160
1998-02-10	2,170	2,180	2,160	2,180	204,200	2,180
1998-02-09	2,180	2,190	2,160	2,180	287,300	2,180
1998-02-06	2,180	2,190	2,170	2,180	213,200	2,180
1998-02-05	2,160	2,190	2,160	2,190	290,500	2,190
1998-02-04	2,190	2,200	2,170	2,170	328,700	2,170
1998-02-03	2,210	2,210	2,170	2,180	213,800	2,180
1998-02-02	2,200	2,200	2,170	2,190	471,100	2,190
1998-01-30	2,190	2,200	2,170	2,190	448,200	2,190
1998-01-29	2,180	2,180	2,160	2,160	396,500	2,160
1998-01-28	2,190	2,200	2,170	2,170	407,500	2,170
1998-01-27	2,200	2,210	2,190	2,190	657,800	2,190
1998-01-26	2,180	2,200	2,170	2,200	253,700	2,200
1998-01-23	2,180	2,190	2,170	2,170	251,200	2,170
1998-01-22	2,180	2,190	2,170	2,180	355,000	2,180
1998-01-21	2,200	2,210	2,180	2,180	330,100	2,180
1998-01-20	2,170	2,200	2,170	2,180	520,800	2,180
1998-01-19	2,200	2,220	2,170	2,170	803,400	2,170
1998-01-16	2,170	2,200	2,160	2,200	589,000	2,200
1998-01-14	2,150	2,180	2,140	2,160	646,900	2,160
1998-01-13	2,120	2,140	2,110	2,140	181,400	2,140
1998-01-12	2,130	2,140	2,110	2,120	157,300	2,120
1998-01-09	2,150	2,150	2,120	2,140	269,100	2,140
1998-01-08	2,150	2,170	2,140	2,140	337,200	2,140
1998-01-07	2,130	2,160	2,130	2,150	150,400	2,150
1998-01-06	2,180	2,180	2,130	2,170	273,000	2,170
1998-01-05	2,180	2,180	2,140	2,180	126,800	2,180

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