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
1983/12/28 1,040 1,050 1,010 1,040 2,019,600
1983/12/27 976 1,050 976 1,040 2,782,001
1983/12/26 962 974 962 973 613,500
1983/12/24 959 970 955 962 534,800
1983/12/23 925 955 920 950 465,800
1983/12/22 910 920 910 920 244,100
1983/12/21 925 925 910 910 316,200
1983/12/20 911 930 911 930 172,700
1983/12/19 908 910 906 910 71,300
1983/12/17 908 915 906 908 152,400
1983/12/16 910 915 905 905 173,900
1983/12/15 902 907 901 907 204,800
1983/12/14 900 902 895 902 332,100
1983/12/13 901 903 900 900 350,600
1983/12/12 905 905 901 901 265,800
1983/12/09 900 905 900 903 250,300
1983/12/08 903 903 901 901 52,300
1983/12/07 905 905 901 902 368,800
1983/12/06 906 907 905 905 112,600
1983/12/05 908 910 906 908 33,900
1983/12/03 905 910 902 910 85,200
1983/12/02 901 905 900 903 169,300
1983/12/01 910 910 901 902 152,900
1983/11/30 901 903 901 901 91,700
1983/11/29 901 903 900 901 66,500
1983/11/28 910 914 902 902 129,600
1983/11/26 910 910 905 910 34,300
1983/11/25 910 910 903 903 52,600
1983/11/24 893 907 893 901 74,200
1983/11/22 900 903 900 900 80,500
1983/11/21 903 903 900 901 98,200
1983/11/19 900 910 900 905 109,100
1983/11/18 908 910 905 905 54,700
1983/11/17 910 910 905 910 223,600
1983/11/16 910 915 907 910 155,100
1983/11/15 910 915 909 912 73,900
1983/11/14 920 920 910 915 45,200
1983/11/11 910 920 908 910 58,300
1983/11/10 910 920 908 910 65,900
1983/11/09 905 910 905 908 44,500
1983/11/08 910 910 905 905 60,500
1983/11/07 905 920 905 906 45,500
1983/11/05 910 920 906 910 46,200
1983/11/04 920 920 910 910 42,600
1983/11/02 910 915 910 915 44,600
1983/11/01 915 920 905 905 106,300
1983/10/31 915 920 910 910 27,000
1983/10/29 916 917 914 914 30,700
1983/10/28 915 920 914 916 194,200
1983/10/27 920 925 911 915 47,300
1983/10/26 916 925 915 922 49,200
1983/10/25 925 925 911 920 40,700
1983/10/24 930 930 920 925 47,900
1983/10/22 930 935 925 928 91,500
1983/10/21 939 939 928 928 71,800
1983/10/20 930 930 928 928 96,300
1983/10/19 923 931 923 925 171,100
1983/10/18 920 929 920 925 53,800
1983/10/17 911 930 911 920 63,700
1983/10/15 910 910 906 906 32,100
1983/10/14 901 920 900 905 52,900
1983/10/13 930 932 893 893 71,600
1983/10/12 935 935 930 932 74,800
1983/10/11 940 950 932 932 88,800
1983/10/07 955 960 931 931 171,700
1983/10/06 960 960 946 950 187,600
1983/10/05 931 964 930 941 596,200
1983/10/04 935 944 930 930 111,500
1983/10/03 940 940 925 925 172,700
1983/10/01 925 930 925 930 82,800
1983/09/30 924 927 915 925 56,700
1983/09/29 920 925 915 925 277,200
1983/09/28 925 925 900 915 128,000
1983/09/27 900 920 890 914 76,900
1983/09/26 925 930 916 929 142,000
1983/09/24 912 920 912 915 448,000
1983/09/22 907 920 907 919 126,600
1983/09/21 910 910 906 907 46,800
1983/09/20 929 929 900 905 51,600
1983/09/19 903 930 900 930 317,100
1983/09/17 906 906 901 903 485,400
1983/09/16 900 909 900 909 152,300
1983/09/14 910 916 890 900 646,100
1983/09/13 898 926 895 926 271,800
1983/09/12 890 900 889 900 95,500
1983/09/09 890 900 888 890 165,800
1983/09/08 890 895 884 885 322,700
1983/09/07 889 899 886 899 166,600
1983/09/06 893 895 888 890 296,000
1983/09/05 892 900 892 900 62,100
1983/09/03 891 900 890 891 57,300
1983/09/02 895 900 891 891 183,000
1983/09/01 895 900 895 897 67,900
1983/08/31 895 900 895 895 102,400
1983/08/30 900 904 890 895 176,900
1983/08/29 900 902 896 900 52,100
1983/08/27 896 900 896 900 34,600
1983/08/26 895 900 895 897 36,400
1983/08/25 900 900 895 895 52,800
1983/08/24 892 900 892 900 157,200
1983/08/23 895 897 890 890 131,400
1983/08/22 893 899 893 896 65,700
1983/08/20 899 900 896 900 96,700
1983/08/19 899 900 893 899 140,400
1983/08/18 893 904 893 899 125,400
1983/08/17 900 905 895 895 126,600
1983/08/16 900 910 900 900 55,500
1983/08/15 891 910 891 910 56,000
1983/08/12 891 895 891 891 73,000
1983/08/11 895 895 890 890 80,900
1983/08/10 884 900 884 890 202,300
1983/08/09 890 899 880 890 142,100
1983/08/08 899 900 898 899 134,200
1983/08/06 900 902 898 898 180,700
1983/08/05 900 903 900 902 109,900
1983/08/04 901 904 900 900 260,000
1983/08/03 906 906 902 902 108,300
1983/08/02 902 906 902 906 151,200
1983/08/01 901 906 901 901 161,500
1983/07/30 906 906 901 901 82,800
1983/07/29 905 906 901 901 102,600
1983/07/28 906 910 905 906 1,868,200
1983/07/27 906 910 905 906 120,300
1983/07/26 909 910 905 906 83,900
1983/07/25 909 912 908 908 141,300
1983/07/23 910 912 910 911 116,200
1983/07/22 910 912 910 911 186,100
1983/07/21 913 920 912 912 129,700
1983/07/20 915 915 913 913 103,100
1983/07/19 915 918 915 915 101,000
1983/07/18 918 918 910 912 433,500
1983/07/15 918 929 918 929 83,400
1983/07/14 918 930 918 930 124,100
1983/07/13 917 920 916 916 82,500
1983/07/12 915 920 915 915 201,200
1983/07/11 915 925 915 925 73,200
1983/07/09 930 930 900 915 285,700
1983/07/08 938 940 935 935 323,600
1983/07/07 931 940 931 938 234,100
1983/07/06 950 950 930 930 94,800
1983/07/05 950 954 950 950 151,600
1983/07/04 950 955 950 950 52,300
1983/07/02 953 960 945 950 208,000
1983/07/01 950 955 945 952 167,500
1983/06/30 950 954 940 945 96,900
1983/06/29 950 954 940 950 265,100
1983/06/28 950 955 945 954 470,100
1983/06/27 950 955 946 955 227,900
1983/06/25 950 955 950 950 99,300
1983/06/24 955 955 935 950 106,900
1983/06/23 940 959 936 959 423,800
1983/06/22 930 940 930 935 229,700
1983/06/21 921 928 921 928 257,000
1983/06/20 925 928 920 921 189,800
1983/06/17 915 930 915 929 264,000
1983/06/16 921 933 915 933 167,500
1983/06/15 918 940 915 940 118,900
1983/06/14 915 920 914 920 360,400
1983/06/13 916 918 915 915 69,600
1983/06/11 910 920 910 920 141,700
1983/06/10 920 922 910 911 152,600
1983/06/09 920 930 920 921 275,800
1983/06/08 920 930 920 925 84,200
1983/06/07 926 930 920 920 95,900
1983/06/06 932 935 925 926 171,700
1983/06/04 940 940 930 938 168,000
1983/06/03 935 938 930 930 92,700
1983/06/02 930 940 930 940 205,400
1983/06/01 935 935 932 932 186,900
1983/05/31 938 940 930 935 277,400
1983/05/30 940 940 931 940 120,300
1983/05/28 940 941 935 938 139,600
1983/05/27 945 948 940 942 90,400
1983/05/26 950 955 948 948 109,100
1983/05/25 950 950 948 950 78,000
1983/05/24 940 950 940 948 115,300
1983/05/23 960 960 940 940 101,500
1983/05/20 975 975 960 960 103,400
1983/05/19 975 980 969 980 102,300
1983/05/18 980 980 975 975 197,500
1983/05/17 980 985 980 980 164,800
1983/05/16 986 990 980 980 98,200
1983/05/14 990 995 986 986 285,600
1983/05/13 990 990 986 990 133,800
1983/05/12 993 996 985 990 257,600
1983/05/11 985 995 985 995 316,700
1983/05/10 996 996 980 980 222,300
1983/05/09 1,000 1,010 991 999 496,100
1983/05/07 990 1,000 990 998 1,043,300
1983/05/06 960 990 950 980 723,200
1983/05/04 950 963 936 936 139,300
1983/05/02 950 966 950 960 217,200
1983/04/30 965 966 960 960 122,900
1983/04/28 950 970 950 965 197,700
1983/04/27 958 960 950 958 225,500
1983/04/26 930 960 930 948 238,200
1983/04/25 927 930 926 928 195,400
1983/04/23 930 930 925 925 142,800
1983/04/22 926 930 925 929 212,600
1983/04/21 930 935 926 927 358,500
1983/04/20 940 940 930 933 178,000
1983/04/19 935 940 933 940 109,400
1983/04/18 930 935 930 933 84,400
1983/04/15 926 934 926 930 127,000
1983/04/14 928 935 925 926 545,700
1983/04/13 935 935 930 930 54,300
1983/04/12 935 940 926 930 157,600
1983/04/11 935 940 935 935 83,800
1983/04/09 931 940 925 933 157,700
1983/04/08 940 960 931 931 245,800
1983/04/07 970 974 950 950 196,200
1983/04/06 970 980 970 970 99,100
1983/04/05 970 985 970 970 89,500
1983/04/04 970 980 970 980 76,800
1983/04/02 970 979 960 970 43,700
1983/04/01 981 987 970 970 163,600
1983/03/31 980 989 980 986 122,100
1983/03/30 971 989 960 980 253,700
1983/03/29 985 999 970 981 298,400
1983/03/28 1,000 1,000 989 989 351,600
1983/03/26 1,010 1,020 1,010 1,020 56,000
1983/03/25 1,020 1,030 1,000 1,000 166,500
1983/03/24 1,010 1,010 1,000 1,010 174,300
1983/03/23 1,000 1,020 1,000 1,010 126,500
1983/03/22 1,000 1,010 1,000 1,000 140,000
1983/03/18 1,000 1,010 997 999 460,600
1983/03/17 1,000 1,010 998 998 569,300
1983/03/16 1,000 1,010 999 1,000 1,802,500
1983/03/15 990 1,010 990 1,000 1,436,500
1983/03/14 1,000 1,010 1,000 1,000 81,800
1983/03/12 1,010 1,010 1,000 1,010 178,900
1983/03/11 999 1,010 996 1,010 196,800
1983/03/10 994 999 990 999 195,600
1983/03/09 993 999 990 990 100,600
1983/03/08 995 998 980 990 387,700
1983/03/07 992 999 991 992 111,300
1983/03/05 998 1,000 990 991 140,800
1983/03/04 1,000 1,000 995 999 291,100
1983/03/03 1,000 1,000 996 996 477,900
1983/03/02 1,000 1,010 995 999 308,800
1983/03/01 1,020 1,020 985 1,000 397,200
1983/02/28 1,010 1,020 1,000 1,010 242,600
1983/02/26 1,010 1,020 1,010 1,010 55,000
1983/02/25 1,000 1,020 995 1,020 369,100
1983/02/24 1,000 1,000 990 990 157,200
1983/02/23 1,000 1,010 995 1,000 423,700
1983/02/22 1,020 1,020 998 1,000 548,500
1983/02/21 1,020 1,030 1,010 1,010 411,700
1983/02/18 1,020 1,030 1,010 1,020 967,600
1983/02/17 991 1,020 988 1,010 1,017,300
1983/02/16 985 992 985 990 372,300
1983/02/15 971 989 971 983 261,600
1983/02/14 980 980 970 970 68,600
1983/02/12 965 978 961 965 239,500
1983/02/10 971 980 960 965 86,600
1983/02/09 995 995 970 985 231,300
1983/02/08 965 995 960 995 364,600
1983/02/07 960 965 950 965 86,900
1983/02/05 950 960 941 955 66,400
1983/02/04 945 949 920 940 92,300
1983/02/03 945 955 940 940 75,500
1983/02/02 931 960 931 940 182,100
1983/02/01 930 938 930 930 56,000
1983/01/31 931 940 930 931 42,700
1983/01/29 930 940 920 925 151,900
1983/01/28 930 940 926 940 228,200
1983/01/27 945 945 925 930 110,100
1983/01/26 920 935 920 926 127,900
1983/01/25 921 925 898 915 220,400
1983/01/24 943 949 910 920 71,900
1983/01/22 949 949 945 945 46,400
1983/01/21 969 979 950 979 111,300
1983/01/20 960 960 940 959 44,200
1983/01/19 960 970 955 955 126,500
1983/01/18 970 980 965 970 63,500
1983/01/17 975 975 965 966 113,500
1983/01/14 970 980 965 975 207,900
1983/01/13 980 980 970 970 132,000
1983/01/12 990 999 966 966 338,600
1983/01/11 990 1,000 985 995 589,000
1983/01/10 1,020 1,020 972 980 521,900
1983/01/08 1,000 1,010 990 1,010 872,700
1983/01/07 1,010 1,020 971 990 1,130,800
1983/01/06 929 990 921 990 1,247,100
1983/01/05 925 935 920 920 84,300
1983/01/04 935 940 925 935 102,000

このページの先頭へ