日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

関西電力(9503)の株価時系列情報

関西電力(9503)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1993/12/30 2,800 2,800 2,780 2,800 189,800
1993/12/29 2,840 2,850 2,800 2,840 124,400
1993/12/28 2,750 2,850 2,750 2,850 218,600
1993/12/27 2,770 2,790 2,730 2,750 199,500
1993/12/24 2,850 2,860 2,800 2,810 168,500
1993/12/22 2,830 2,860 2,810 2,850 191,100
1993/12/21 2,810 2,810 2,760 2,790 367,400
1993/12/20 2,870 2,880 2,790 2,810 423,200
1993/12/17 2,930 2,950 2,850 2,950 629,300
1993/12/16 2,950 2,960 2,900 2,900 258,200
1993/12/15 2,860 2,940 2,860 2,930 359,800
1993/12/14 2,900 2,920 2,870 2,900 277,000
1993/12/13 2,910 2,930 2,880 2,900 185,700
1993/12/10 2,910 2,970 2,900 2,950 760,400
1993/12/09 2,910 2,950 2,870 2,920 301,900
1993/12/08 2,860 2,870 2,780 2,830 364,000
1993/12/07 2,800 2,890 2,780 2,870 441,000
1993/12/06 2,910 2,910 2,770 2,820 474,400
1993/12/03 2,860 2,920 2,850 2,870 399,400
1993/12/02 2,940 2,980 2,820 2,920 612,500
1993/12/01 2,770 2,900 2,750 2,890 504,000
1993/11/30 2,680 2,760 2,650 2,730 530,400
1993/11/29 2,760 2,760 2,620 2,650 573,000
1993/11/26 2,840 2,850 2,780 2,780 421,000
1993/11/25 2,880 2,900 2,830 2,840 410,000
1993/11/24 2,880 2,930 2,850 2,850 480,300
1993/11/22 2,950 2,950 2,850 2,850 393,000
1993/11/19 2,960 2,970 2,930 2,950 429,300
1993/11/18 2,960 2,980 2,950 2,980 353,400
1993/11/17 2,940 2,960 2,930 2,960 192,800
1993/11/16 2,900 2,970 2,880 2,970 374,000
1993/11/15 2,960 2,960 2,880 2,930 423,200
1993/11/12 2,900 2,980 2,890 2,960 374,900
1993/11/11 2,950 2,960 2,900 2,900 629,900
1993/11/10 2,900 2,940 2,880 2,920 1,958,700
1993/11/09 2,950 2,960 2,860 2,880 360,000
1993/11/08 2,920 2,950 2,910 2,950 221,900
1993/11/05 2,940 2,940 2,910 2,910 501,200
1993/11/04 2,950 2,980 2,930 2,930 348,700
1993/11/02 2,960 2,990 2,930 2,950 408,200
1993/11/01 2,990 2,990 2,910 2,930 481,400
1993/10/29 2,990 2,990 2,950 2,990 414,900
1993/10/28 2,980 2,980 2,880 2,910 290,400
1993/10/27 3,020 3,020 2,960 2,970 378,600
1993/10/26 3,010 3,030 2,950 3,000 485,200
1993/10/25 3,070 3,080 3,030 3,040 670,800
1993/10/22 3,020 3,050 3,010 3,050 635,100
1993/10/21 3,010 3,020 2,980 3,020 456,100
1993/10/20 2,990 3,000 2,970 2,990 360,400
1993/10/19 2,970 2,980 2,950 2,960 288,600
1993/10/18 3,000 3,000 2,960 2,960 263,200
1993/10/15 2,950 3,010 2,950 2,980 666,800
1993/10/14 2,950 2,960 2,930 2,950 687,400
1993/10/13 2,960 2,980 2,930 2,970 274,700
1993/10/12 3,020 3,030 2,960 2,960 348,300
1993/10/08 2,990 3,040 2,970 3,010 915,200
1993/10/07 3,030 3,030 2,960 2,970 430,100
1993/10/06 2,900 3,010 2,900 2,990 1,111,100
1993/10/05 2,890 2,890 2,850 2,880 428,600
1993/10/04 2,890 2,890 2,850 2,850 246,700
1993/10/01 2,810 2,890 2,800 2,850 815,400
1993/09/30 2,820 2,850 2,780 2,850 443,900
1993/09/29 2,850 2,850 2,800 2,820 341,000
1993/09/28 2,830 2,850 2,820 2,850 236,200
1993/09/27 2,850 2,870 2,810 2,820 179,500
1993/09/24 2,900 2,900 2,830 2,850 1,170,200
1993/09/22 2,900 2,910 2,890 2,890 440,100
1993/09/21 2,880 2,900 2,870 2,900 640,200
1993/09/20 2,880 2,880 2,840 2,870 296,300
1993/09/17 2,860 2,870 2,830 2,870 756,500
1993/09/16 2,900 2,900 2,840 2,850 279,100
1993/09/14 2,940 2,940 2,880 2,900 364,000
1993/09/13 2,950 2,950 2,930 2,950 243,700
1993/09/10 2,900 2,930 2,900 2,930 444,200
1993/09/09 2,930 2,940 2,900 2,900 262,600
1993/09/08 2,940 2,970 2,930 2,950 365,500
1993/09/07 2,940 2,950 2,930 2,950 276,900
1993/09/06 2,970 2,970 2,930 2,930 270,400
1993/09/03 2,940 2,960 2,910 2,930 284,800
1993/09/02 2,950 2,950 2,920 2,950 248,500
1993/09/01 2,980 2,980 2,950 2,950 254,900
1993/08/31 2,970 2,990 2,940 2,990 255,600
1993/08/30 2,940 2,960 2,930 2,950 151,800
1993/08/27 2,920 2,950 2,920 2,940 309,600
1993/08/26 2,920 2,950 2,900 2,920 256,100
1993/08/25 2,970 2,970 2,940 2,950 290,300
1993/08/24 2,900 2,950 2,880 2,950 404,700
1993/08/23 2,990 2,990 2,930 2,940 262,800
1993/08/20 3,050 3,050 3,000 3,000 380,100
1993/08/19 3,040 3,060 2,990 3,000 610,000
1993/08/18 3,080 3,080 3,040 3,040 370,800
1993/08/17 3,090 3,090 3,040 3,050 499,700
1993/08/16 3,060 3,090 3,040 3,090 374,100
1993/08/13 3,100 3,110 3,050 3,070 676,900
1993/08/12 3,110 3,120 3,070 3,100 982,400
1993/08/11 3,040 3,090 3,030 3,090 883,700
1993/08/10 3,030 3,050 3,020 3,040 259,400
1993/08/09 3,010 3,030 3,000 3,030 262,700
1993/08/06 3,010 3,030 3,000 3,000 183,800
1993/08/05 3,070 3,070 3,010 3,010 357,700
1993/08/04 3,060 3,080 3,030 3,080 368,400
1993/08/03 3,080 3,110 3,030 3,060 949,600
1993/08/02 3,040 3,060 3,030 3,060 664,100
1993/07/30 3,030 3,050 3,010 3,040 530,900
1993/07/29 3,010 3,050 3,000 3,050 733,000
1993/07/28 3,000 3,020 2,980 3,020 619,000
1993/07/27 2,980 3,010 2,950 3,010 438,400
1993/07/26 2,970 2,970 2,920 2,950 99,400
1993/07/23 2,960 2,970 2,920 2,930 167,500
1993/07/22 3,000 3,010 2,980 2,980 263,600
1993/07/21 2,990 3,000 2,970 3,000 518,300
1993/07/20 3,000 3,000 2,960 2,970 252,700
1993/07/19 3,000 3,000 2,960 3,000 178,000
1993/07/16 2,990 2,990 2,960 2,990 202,700
1993/07/15 2,990 3,020 2,960 2,970 628,200
1993/07/14 2,970 2,990 2,950 2,970 306,600
1993/07/13 2,930 2,980 2,910 2,960 351,500
1993/07/12 2,950 2,950 2,910 2,910 147,700
1993/07/09 2,920 2,980 2,910 2,950 481,600
1993/07/08 2,910 2,920 2,890 2,920 284,800
1993/07/07 2,960 2,960 2,850 2,880 517,200
1993/07/06 2,890 2,930 2,890 2,930 182,100
1993/07/05 2,930 2,930 2,890 2,890 89,800
1993/07/02 2,950 2,950 2,890 2,900 141,400
1993/07/01 2,910 2,930 2,880 2,910 120,800
1993/06/30 2,920 2,920 2,880 2,920 237,800
1993/06/29 2,940 2,940 2,920 2,940 1,013,300
1993/06/28 2,880 2,960 2,880 2,930 288,500
1993/06/25 2,900 2,900 2,820 2,880 175,800
1993/06/24 2,890 2,920 2,860 2,890 320,300
1993/06/23 2,820 2,850 2,810 2,850 240,500
1993/06/22 2,800 2,840 2,750 2,820 520,700
1993/06/21 2,850 2,850 2,700 2,770 431,500
1993/06/18 2,950 2,960 2,910 2,920 335,500
1993/06/17 2,950 2,970 2,910 2,950 342,300
1993/06/16 3,000 3,010 2,910 2,970 423,100
1993/06/15 3,050 3,080 2,980 3,000 1,365,600
1993/06/14 2,980 3,050 2,960 3,040 1,054,200
1993/06/11 2,960 3,050 2,930 2,960 944,900
1993/06/10 2,890 2,920 2,880 2,920 321,500
1993/06/08 2,900 2,900 2,880 2,880 225,700
1993/06/07 2,940 2,950 2,900 2,900 206,500
1993/06/04 2,950 2,970 2,920 2,920 396,900
1993/06/03 2,950 2,980 2,930 2,970 624,200
1993/06/02 2,950 2,950 2,920 2,920 152,000
1993/06/01 2,910 2,950 2,910 2,940 145,400
1993/05/31 3,010 3,010 2,910 2,910 156,400
1993/05/28 3,000 3,020 2,960 2,970 432,800
1993/05/27 2,970 3,010 2,970 2,990 560,700
1993/05/26 2,940 2,950 2,910 2,940 258,800
1993/05/25 2,960 2,970 2,930 2,940 405,000
1993/05/24 2,950 2,970 2,920 2,920 389,500
1993/05/21 2,840 2,920 2,830 2,880 279,800
1993/05/20 2,860 2,870 2,820 2,830 699,000
1993/05/19 2,880 2,890 2,850 2,850 503,800
1993/05/18 2,910 2,920 2,860 2,880 444,700
1993/05/17 2,920 2,940 2,900 2,910 285,700
1993/05/14 2,920 2,940 2,900 2,910 443,100
1993/05/13 2,910 2,960 2,910 2,920 484,700
1993/05/12 3,000 3,000 2,920 2,920 606,300
1993/05/11 3,020 3,030 2,990 3,000 612,300
1993/05/10 3,000 3,060 2,980 3,060 414,700
1993/05/07 3,060 3,070 2,980 2,990 438,300
1993/05/06 3,150 3,160 3,060 3,060 450,400
1993/04/30 3,090 3,090 3,050 3,060 465,000
1993/04/28 3,170 3,180 3,030 3,040 719,800
1993/04/27 3,060 3,130 3,050 3,110 775,600
1993/04/26 3,060 3,060 2,990 3,020 312,300
1993/04/23 2,980 3,040 2,970 3,020 558,700
1993/04/22 3,040 3,040 2,950 2,960 781,800
1993/04/21 3,070 3,090 2,980 3,010 734,600
1993/04/20 3,050 3,120 3,030 3,060 966,800
1993/04/19 3,000 3,040 2,990 3,000 394,100
1993/04/16 3,060 3,060 2,950 2,960 761,500
1993/04/15 3,100 3,100 3,050 3,060 497,200
1993/04/14 3,220 3,240 3,080 3,090 828,500
1993/04/13 3,110 3,220 3,110 3,220 1,449,400
1993/04/12 3,140 3,140 3,010 3,100 456,800
1993/04/09 3,150 3,190 3,100 3,140 620,400
1993/04/08 3,200 3,220 3,100 3,150 808,000
1993/04/07 3,200 3,360 3,130 3,140 1,754,000
1993/04/06 3,250 3,290 3,180 3,200 940,700
1993/04/05 3,400 3,490 3,230 3,300 3,267,600
1993/04/02 3,060 3,490 3,060 3,400 5,871,800
1993/04/01 2,800 3,000 2,740 3,000 2,556,500
1993/03/31 2,750 2,820 2,730 2,800 1,269,500
1993/03/30 2,840 2,860 2,770 2,770 1,341,700
1993/03/29 2,570 2,860 2,570 2,840 1,595,000
1993/03/26 2,600 2,620 2,570 2,580 441,100
1993/03/25 2,600 2,630 2,590 2,600 303,000
1993/03/24 2,560 2,610 2,560 2,610 247,000
1993/03/23 2,610 2,620 2,600 2,600 286,000
1993/03/22 2,630 2,630 2,600 2,620 353,300
1993/03/19 2,620 2,680 2,600 2,600 1,650,500
1993/03/18 2,540 2,590 2,530 2,590 746,200
1993/03/17 2,470 2,510 2,470 2,510 302,800
1993/03/16 2,480 2,490 2,460 2,470 180,600
1993/03/15 2,500 2,520 2,480 2,490 178,000
1993/03/12 2,490 2,530 2,490 2,500 759,400
1993/03/11 2,550 2,550 2,510 2,530 265,700
1993/03/10 2,550 2,560 2,530 2,560 942,800
1993/03/09 2,540 2,570 2,530 2,540 1,511,300
1993/03/08 2,450 2,540 2,440 2,500 1,518,500
1993/03/05 2,450 2,470 2,430 2,450 1,006,000
1993/03/04 2,420 2,450 2,410 2,450 1,590,000
1993/03/03 2,390 2,440 2,380 2,420 1,369,200
1993/03/02 2,380 2,390 2,360 2,380 296,700
1993/03/01 2,390 2,410 2,370 2,370 279,700
1993/02/26 2,400 2,400 2,380 2,400 334,100
1993/02/25 2,400 2,410 2,380 2,400 234,800
1993/02/24 2,400 2,410 2,380 2,380 229,000
1993/02/23 2,420 2,430 2,400 2,400 454,800
1993/02/22 2,400 2,430 2,390 2,400 1,000,800
1993/02/19 2,380 2,400 2,360 2,380 322,800
1993/02/18 2,350 2,380 2,340 2,380 562,800
1993/02/17 2,330 2,350 2,320 2,340 181,000
1993/02/16 2,370 2,370 2,350 2,350 756,000
1993/02/15 2,350 2,360 2,330 2,360 284,400
1993/02/12 2,350 2,370 2,330 2,330 296,800
1993/02/10 2,350 2,360 2,340 2,350 244,700
1993/02/09 2,380 2,380 2,360 2,360 260,700
1993/02/08 2,380 2,390 2,360 2,360 239,000
1993/02/05 2,360 2,370 2,350 2,370 305,800
1993/02/04 2,360 2,370 2,340 2,370 305,000
1993/02/03 2,330 2,370 2,330 2,360 384,600
1993/02/02 2,310 2,330 2,300 2,310 197,000
1993/02/01 2,320 2,320 2,290 2,310 160,900
1993/01/29 2,300 2,310 2,280 2,300 290,700
1993/01/28 2,250 2,300 2,250 2,300 448,300
1993/01/27 2,250 2,270 2,240 2,250 307,900
1993/01/26 2,250 2,250 2,220 2,250 203,300
1993/01/25 2,220 2,240 2,200 2,240 203,100
1993/01/22 2,250 2,250 2,220 2,220 166,700
1993/01/21 2,250 2,260 2,220 2,240 192,400
1993/01/20 2,270 2,270 2,240 2,250 136,200
1993/01/19 2,230 2,250 2,220 2,250 193,600
1993/01/18 2,250 2,270 2,220 2,220 138,300
1993/01/14 2,280 2,300 2,250 2,250 133,400
1993/01/13 2,300 2,300 2,250 2,260 197,900
1993/01/12 2,260 2,280 2,260 2,280 111,900
1993/01/11 2,280 2,290 2,270 2,280 111,800
1993/01/08 2,270 2,300 2,270 2,280 121,000
1993/01/07 2,280 2,300 2,280 2,300 187,200
1993/01/06 2,320 2,330 2,280 2,280 189,300
1993/01/05 2,280 2,320 2,260 2,300 187,300
1993/01/04 2,300 2,320 2,280 2,310 46,300

このページの先頭へ