9503 関西電力(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,806	1,806	1,781	1,781	427,900	1,781
1999-12-29	1,828	1,828	1,800	1,806	379,300	1,806
1999-12-28	1,835	1,840	1,825	1,828	263,800	1,828
1999-12-27	1,835	1,850	1,831	1,835	202,100	1,835
1999-12-24	1,850	1,860	1,830	1,830	357,700	1,830
1999-12-22	1,870	1,879	1,835	1,850	698,000	1,850
1999-12-21	1,860	1,870	1,857	1,866	372,300	1,866
1999-12-20	1,920	1,920	1,872	1,878	564,300	1,878
1999-12-17	1,880	1,905	1,880	1,902	530,900	1,902
1999-12-16	1,850	1,879	1,850	1,878	557,900	1,878
1999-12-15	1,850	1,875	1,850	1,864	652,600	1,864
1999-12-14	1,822	1,850	1,822	1,850	596,000	1,850
1999-12-13	1,865	1,870	1,821	1,834	1,072,400	1,834
1999-12-10	1,850	1,900	1,850	1,881	1,813,900	1,881
1999-12-09	1,900	1,905	1,871	1,879	720,700	1,879
1999-12-08	1,915	1,935	1,906	1,906	376,000	1,906
1999-12-07	1,939	1,949	1,920	1,922	464,500	1,922
1999-12-06	1,969	1,995	1,915	1,939	698,300	1,939
1999-12-03	1,960	1,970	1,918	1,959	463,400	1,959
1999-12-02	1,966	1,990	1,963	1,980	550,700	1,980
1999-12-01	1,950	1,974	1,950	1,960	326,800	1,960
1999-11-30	1,975	1,975	1,935	1,956	546,200	1,956
1999-11-29	1,973	2,020	1,973	2,015	732,400	2,015
1999-11-26	1,985	1,990	1,965	1,970	219,300	1,970
1999-11-25	1,955	1,970	1,950	1,965	429,200	1,965
1999-11-24	1,956	2,000	1,950	1,995	456,600	1,995
1999-11-22	2,050	2,055	1,950	1,950	646,900	1,950
1999-11-19	2,050	2,080	2,035	2,050	813,000	2,050
1999-11-18	2,050	2,050	2,005	2,035	954,200	2,035
1999-11-17	2,020	2,070	2,005	2,010	2,019,200	2,010
1999-11-16	2,005	2,025	1,966	2,000	978,300	2,000
1999-11-15	2,000	2,040	1,994	2,000	1,290,900	2,000
1999-11-12	1,900	1,950	1,900	1,950	1,379,900	1,950
1999-11-11	1,938	1,970	1,920	1,920	852,700	1,920
1999-11-10	1,938	1,938	1,913	1,938	619,500	1,938
1999-11-09	1,925	1,945	1,890	1,938	675,100	1,938
1999-11-08	1,931	1,961	1,920	1,925	702,800	1,925
1999-11-05	1,980	1,990	1,946	1,961	594,400	1,961
1999-11-04	1,966	2,050	1,960	1,994	791,100	1,994
1999-11-02	1,945	1,960	1,930	1,957	377,700	1,957
1999-11-01	1,949	1,949	1,915	1,935	200,400	1,935
1999-10-29	1,905	1,950	1,902	1,949	751,800	1,949
1999-10-28	1,924	1,925	1,905	1,905	349,300	1,905
1999-10-27	1,880	1,925	1,880	1,924	674,700	1,924
1999-10-26	1,880	1,899	1,868	1,880	567,000	1,880
1999-10-25	1,900	1,947	1,890	1,890	532,000	1,890
1999-10-22	1,916	1,925	1,900	1,900	348,300	1,900
1999-10-21	1,929	1,929	1,900	1,924	454,300	1,924
1999-10-20	1,984	1,990	1,914	1,929	704,000	1,929
1999-10-19	1,983	2,000	1,937	1,983	1,126,800	1,983
1999-10-18	1,820	1,897	1,815	1,833	654,600	1,833
1999-10-15	1,850	1,858	1,815	1,824	1,119,800	1,824
1999-10-14	1,900	1,910	1,850	1,851	1,520,400	1,851
1999-10-13	1,935	1,950	1,910	1,910	701,800	1,910
1999-10-12	1,950	1,960	1,910	1,934	617,600	1,934
1999-10-08	1,990	2,000	1,930	1,955	942,300	1,955
1999-10-07	2,035	2,065	1,997	2,005	474,100	2,005
1999-10-06	2,050	2,060	2,000	2,015	515,600	2,015
1999-10-05	2,050	2,070	2,030	2,045	288,800	2,045
1999-10-04	2,065	2,065	2,015	2,025	373,000	2,025
1999-10-01	2,020	2,020	1,981	1,995	1,135,500	1,995
1999-09-30	2,020	2,075	2,020	2,060	591,000	2,060
1999-09-29	2,050	2,080	2,015	2,035	308,700	2,035
1999-09-28	2,060	2,070	2,040	2,070	277,000	2,070
1999-09-27	2,075	2,090	2,020	2,080	458,400	2,080
1999-09-24	2,040	2,075	2,015	2,075	944,800	2,075
1999-09-22	2,040	2,045	2,010	2,045	803,500	2,045
1999-09-21	2,050	2,065	2,035	2,065	522,500	2,065
1999-09-20	2,050	2,080	2,030	2,050	666,800	2,050
1999-09-17	2,025	2,040	2,005	2,025	1,035,000	2,025
1999-09-16	2,075	2,085	2,010	2,075	877,600	2,075
1999-09-14	2,085	2,105	2,080	2,105	767,200	2,105
1999-09-13	2,085	2,140	2,080	2,085	580,900	2,085
1999-09-10	2,100	2,105	2,075	2,085	1,312,300	2,085
1999-09-09	2,105	2,130	2,080	2,105	562,500	2,105
1999-09-08	2,125	2,125	2,100	2,100	742,200	2,100
1999-09-07	2,135	2,150	2,105	2,110	590,000	2,110
1999-09-06	2,170	2,170	2,135	2,140	325,800	2,140
1999-09-03	2,160	2,175	2,135	2,175	404,500	2,175
1999-09-02	2,210	2,210	2,150	2,160	446,600	2,160
1999-09-01	2,155	2,215	2,155	2,210	687,200	2,210
1999-08-31	2,185	2,210	2,095	2,100	874,000	2,100
1999-08-30	2,200	2,210	2,180	2,180	536,800	2,180
1999-08-27	2,190	2,220	2,185	2,200	739,300	2,200
1999-08-26	2,250	2,250	2,180	2,180	1,423,800	2,180
1999-08-25	2,275	2,285	2,250	2,250	957,300	2,250
1999-08-24	2,295	2,305	2,275	2,275	714,700	2,275
1999-08-23	2,310	2,320	2,280	2,290	810,600	2,290
1999-08-20	2,340	2,340	2,310	2,310	540,000	2,310
1999-08-19	2,325	2,345	2,325	2,345	251,100	2,345
1999-08-18	2,350	2,355	2,320	2,340	281,100	2,340
1999-08-17	2,350	2,350	2,335	2,350	255,500	2,350
1999-08-16	2,340	2,370	2,340	2,370	245,500	2,370
1999-08-13	2,350	2,350	2,340	2,345	312,100	2,345
1999-08-12	2,370	2,375	2,360	2,370	180,400	2,370
1999-08-11	2,360	2,380	2,360	2,365	139,200	2,365
1999-08-10	2,365	2,375	2,360	2,365	234,200	2,365
1999-08-09	2,375	2,400	2,360	2,365	259,600	2,365
1999-08-06	2,365	2,380	2,360	2,360	612,300	2,360
1999-08-05	2,400	2,415	2,375	2,415	469,600	2,415
1999-08-04	2,395	2,405	2,385	2,400	230,700	2,400
1999-08-03	2,410	2,415	2,380	2,410	312,700	2,410
1999-08-02	2,395	2,430	2,395	2,430	519,200	2,430
1999-07-30	2,385	2,405	2,380	2,405	351,600	2,405
1999-07-29	2,360	2,365	2,350	2,355	316,700	2,355
1999-07-28	2,370	2,375	2,360	2,365	118,900	2,365
1999-07-27	2,355	2,385	2,355	2,370	379,000	2,370
1999-07-26	2,365	2,385	2,355	2,365	523,800	2,365
1999-07-23	2,360	2,390	2,360	2,365	499,500	2,365
1999-07-22	2,420	2,420	2,365	2,385	354,700	2,385
1999-07-21	2,385	2,400	2,375	2,400	320,500	2,400
1999-07-19	2,360	2,380	2,350	2,380	338,000	2,380
1999-07-16	2,375	2,375	2,340	2,365	212,100	2,365
1999-07-15	2,360	2,370	2,335	2,360	547,400	2,360
1999-07-14	2,385	2,390	2,355	2,380	427,900	2,380
1999-07-13	2,385	2,395	2,380	2,385	498,000	2,385
1999-07-12	2,420	2,420	2,375	2,385	355,300	2,385
1999-07-09	2,400	2,420	2,380	2,420	426,800	2,420
1999-07-08	2,420	2,430	2,380	2,420	610,400	2,420
1999-07-07	2,330	2,405	2,320	2,405	822,900	2,405
1999-07-06	2,325	2,335	2,305	2,305	302,200	2,305
1999-07-05	2,325	2,340	2,310	2,325	378,200	2,325
1999-07-02	2,305	2,315	2,280	2,305	664,000	2,305
1999-07-01	2,300	2,345	2,295	2,345	616,400	2,345
1999-06-30	2,365	2,365	2,300	2,300	694,700	2,300
1999-06-29	2,350	2,360	2,335	2,345	368,500	2,345
1999-06-28	2,335	2,340	2,330	2,335	290,600	2,335
1999-06-25	2,340	2,360	2,330	2,340	369,100	2,340
1999-06-24	2,335	2,360	2,335	2,360	459,000	2,360
1999-06-23	2,360	2,370	2,335	2,335	540,300	2,335
1999-06-22	2,400	2,400	2,350	2,360	1,421,900	2,360
1999-06-21	2,370	2,385	2,365	2,385	286,700	2,385
1999-06-18	2,420	2,420	2,360	2,360	711,900	2,360
1999-06-17	2,390	2,400	2,380	2,400	319,500	2,400
1999-06-16	2,405	2,405	2,375	2,390	384,200	2,390
1999-06-15	2,375	2,395	2,370	2,390	353,500	2,390
1999-06-14	2,390	2,415	2,375	2,375	540,000	2,375
1999-06-11	2,470	2,490	2,395	2,400	1,791,500	2,400
1999-06-10	2,485	2,490	2,475	2,480	399,200	2,480
1999-06-09	2,480	2,485	2,475	2,475	334,900	2,475
1999-06-08	2,465	2,490	2,465	2,490	429,200	2,490
1999-06-07	2,465	2,490	2,460	2,480	331,700	2,480
1999-06-04	2,490	2,490	2,450	2,465	755,500	2,465
1999-06-03	2,485	2,485	2,470	2,480	214,400	2,480
1999-06-02	2,490	2,490	2,475	2,485	425,800	2,485
1999-06-01	2,470	2,490	2,445	2,490	313,400	2,490
1999-05-31	2,480	2,485	2,445	2,445	395,000	2,445
1999-05-28	2,445	2,485	2,430	2,485	1,259,500	2,485
1999-05-27	2,435	2,435	2,415	2,430	393,100	2,430
1999-05-26	2,420	2,440	2,410	2,425	550,300	2,425
1999-05-25	2,400	2,410	2,380	2,405	350,000	2,405
1999-05-24	2,410	2,415	2,390	2,400	216,700	2,400
1999-05-21	2,420	2,420	2,390	2,405	689,500	2,405
1999-05-20	2,390	2,405	2,375	2,380	627,900	2,380
1999-05-19	2,330	2,340	2,315	2,325	1,013,000	2,325
1999-05-18	2,330	2,355	2,325	2,345	494,800	2,345
1999-05-17	2,350	2,350	2,325	2,330	486,800	2,330
1999-05-14	2,390	2,395	2,360	2,360	366,400	2,360
1999-05-13	2,405	2,410	2,370	2,390	278,400	2,390
1999-05-12	2,405	2,440	2,375	2,410	556,900	2,410
1999-05-11	2,410	2,445	2,385	2,415	398,600	2,415
1999-05-10	2,390	2,420	2,385	2,420	417,800	2,420
1999-05-07	2,440	2,465	2,370	2,375	733,500	2,375
1999-05-06	2,395	2,425	2,360	2,420	598,100	2,420
1999-04-30	2,385	2,390	2,355	2,355	374,000	2,355
1999-04-28	2,420	2,420	2,370	2,370	417,900	2,370
1999-04-27	2,405	2,420	2,370	2,420	247,500	2,420
1999-04-26	2,370	2,390	2,365	2,390	302,600	2,390
1999-04-23	2,405	2,450	2,360	2,385	383,800	2,385
1999-04-22	2,440	2,445	2,375	2,380	639,300	2,380
1999-04-21	2,490	2,490	2,430	2,445	318,400	2,445
1999-04-20	2,485	2,500	2,480	2,490	474,700	2,490
1999-04-19	2,515	2,520	2,475	2,500	751,400	2,500
1999-04-16	2,500	2,510	2,470	2,495	1,668,800	2,495
1999-04-15	2,460	2,500	2,410	2,495	764,200	2,495
1999-04-14	2,380	2,470	2,340	2,470	1,131,800	2,470
1999-04-13	2,350	2,395	2,335	2,385	578,900	2,385
1999-04-12	2,325	2,325	2,310	2,310	277,200	2,310
1999-04-09	2,395	2,395	2,320	2,325	418,300	2,325
1999-04-08	2,320	2,395	2,320	2,395	401,000	2,395
1999-04-07	2,390	2,390	2,315	2,320	648,200	2,320
1999-04-06	2,360	2,400	2,310	2,400	738,300	2,400
1999-04-05	2,425	2,440	2,360	2,360	274,600	2,360
1999-04-02	2,470	2,470	2,400	2,405	297,400	2,405
1999-04-01	2,470	2,530	2,435	2,470	1,256,900	2,470
1999-03-31	2,450	2,450	2,370	2,395	399,500	2,395
1999-03-30	2,395	2,405	2,370	2,375	320,100	2,375
1999-03-29	2,300	2,380	2,300	2,380	287,100	2,380
1999-03-26	2,300	2,315	2,280	2,300	343,600	2,300
1999-03-25	2,365	2,365	2,315	2,315	702,100	2,315
1999-03-24	2,325	2,345	2,310	2,325	799,500	2,325
1999-03-23	2,475	2,480	2,345	2,365	987,900	2,365
1999-03-19	2,375	2,380	2,300	2,315	453,600	2,315
1999-03-18	2,360	2,360	2,300	2,300	867,400	2,300
1999-03-17	2,335	2,390	2,310	2,390	673,900	2,390
1999-03-16	2,305	2,340	2,295	2,340	937,500	2,340
1999-03-15	2,300	2,330	2,290	2,320	604,600	2,320
1999-03-12	2,250	2,300	2,250	2,300	896,900	2,300
1999-03-11	2,275	2,280	2,250	2,250	644,900	2,250
1999-03-10	2,270	2,285	2,250	2,270	890,600	2,270
1999-03-09	2,285	2,285	2,250	2,285	711,200	2,285
1999-03-08	2,340	2,340	2,300	2,300	630,100	2,300
1999-03-05	2,310	2,340	2,300	2,340	1,138,800	2,340
1999-03-04	2,320	2,345	2,300	2,325	1,092,600	2,325
1999-03-03	2,275	2,320	2,255	2,310	847,700	2,310
1999-03-02	2,300	2,300	2,260	2,260	323,100	2,260
1999-03-01	2,300	2,320	2,270	2,270	372,600	2,270
1999-02-26	2,300	2,305	2,250	2,260	501,700	2,260
1999-02-25	2,300	2,320	2,300	2,305	347,100	2,305
1999-02-24	2,285	2,315	2,280	2,300	238,400	2,300
1999-02-23	2,320	2,325	2,280	2,300	375,300	2,300
1999-02-22	2,340	2,360	2,330	2,340	297,100	2,340
1999-02-19	2,320	2,345	2,300	2,345	392,100	2,345
1999-02-18	2,300	2,320	2,295	2,320	302,700	2,320
1999-02-17	2,315	2,325	2,280	2,300	237,600	2,300
1999-02-16	2,270	2,330	2,270	2,300	278,200	2,300
1999-02-15	2,280	2,290	2,250	2,265	448,900	2,265
1999-02-12	2,300	2,320	2,290	2,300	208,500	2,300
1999-02-10	2,310	2,330	2,300	2,330	358,000	2,330
1999-02-09	2,340	2,340	2,315	2,315	160,400	2,315
1999-02-08	2,325	2,350	2,325	2,345	218,600	2,345
1999-02-05	2,310	2,325	2,310	2,325	215,000	2,325
1999-02-04	2,330	2,360	2,325	2,350	266,000	2,350
1999-02-03	2,330	2,350	2,305	2,305	153,200	2,305
1999-02-02	2,360	2,370	2,310	2,370	248,100	2,370
1999-02-01	2,375	2,375	2,315	2,360	185,600	2,360
1999-01-29	2,360	2,390	2,315	2,335	297,100	2,335
1999-01-28	2,355	2,370	2,355	2,360	359,800	2,360
1999-01-27	2,305	2,370	2,305	2,350	428,000	2,350
1999-01-26	2,295	2,320	2,290	2,300	544,400	2,300
1999-01-25	2,300	2,305	2,265	2,275	415,500	2,275
1999-01-22	2,340	2,370	2,300	2,300	590,200	2,300
1999-01-21	2,340	2,365	2,320	2,340	640,300	2,340
1999-01-20	2,390	2,390	2,325	2,380	446,100	2,380
1999-01-19	2,365	2,395	2,365	2,395	254,100	2,395
1999-01-18	2,370	2,400	2,355	2,365	209,400	2,365
1999-01-14	2,400	2,415	2,350	2,380	536,800	2,380
1999-01-13	2,425	2,440	2,410	2,415	263,300	2,415
1999-01-12	2,455	2,460	2,420	2,420	429,300	2,420
1999-01-11	2,430	2,460	2,420	2,450	115,100	2,450
1999-01-08	2,460	2,460	2,420	2,430	218,700	2,430
1999-01-07	2,450	2,470	2,435	2,465	401,800	2,465
1999-01-06	2,405	2,445	2,400	2,420	293,800	2,420
1999-01-05	2,450	2,450	2,400	2,410	553,900	2,410
1999-01-04	2,470	2,470	2,410	2,410	190,700	2,410

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