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
1990/12/28 2,960 2,960 2,920 2,960 373,700
1990/12/27 2,930 2,990 2,920 2,940 641,900
1990/12/26 2,870 2,940 2,860 2,930 629,800
1990/12/25 2,870 2,900 2,850 2,880 496,900
1990/12/21 2,910 3,040 2,900 2,950 854,200
1990/12/20 3,040 3,070 2,970 3,000 1,109,200
1990/12/19 3,160 3,210 3,080 3,100 2,658,100
1990/12/18 3,050 3,110 3,040 3,110 1,468,700
1990/12/17 3,060 3,080 3,020 3,060 958,100
1990/12/14 3,030 3,140 3,030 3,130 2,224,400
1990/12/13 3,070 3,090 3,000 3,080 2,238,100
1990/12/12 3,040 3,100 3,030 3,070 1,906,200
1990/12/11 2,970 3,090 2,930 3,090 2,086,400
1990/12/10 3,070 3,070 2,980 3,020 1,463,400
1990/12/07 2,990 3,050 2,960 3,040 3,275,600
1990/12/06 2,890 2,920 2,840 2,920 2,652,900
1990/12/05 2,700 2,840 2,590 2,840 1,437,100
1990/12/04 2,640 2,680 2,580 2,660 320,000
1990/12/03 2,640 2,700 2,630 2,660 292,300
1990/11/30 2,510 2,590 2,500 2,560 590,900
1990/11/29 2,620 2,650 2,600 2,610 419,600
1990/11/28 2,780 2,810 2,680 2,700 942,300
1990/11/27 2,700 2,780 2,700 2,740 727,400
1990/11/26 2,700 2,800 2,670 2,780 1,274,500
1990/11/22 2,520 2,720 2,510 2,710 1,112,200
1990/11/21 2,510 2,550 2,470 2,480 467,600
1990/11/20 2,590 2,590 2,510 2,510 150,800
1990/11/19 2,590 2,590 2,550 2,550 311,600
1990/11/16 2,520 2,550 2,490 2,520 285,200
1990/11/15 2,650 2,650 2,580 2,580 334,500
1990/11/14 2,660 2,670 2,620 2,620 222,900
1990/11/13 2,630 2,690 2,600 2,670 272,700
1990/11/09 2,510 2,540 2,480 2,510 277,000
1990/11/08 2,570 2,600 2,530 2,580 191,700
1990/11/07 2,590 2,680 2,560 2,650 272,400
1990/11/06 2,750 2,780 2,560 2,630 457,300
1990/11/05 2,760 2,780 2,710 2,710 322,900
1990/11/02 2,570 2,700 2,560 2,700 336,900
1990/11/01 2,710 2,730 2,570 2,600 352,700
1990/10/31 2,770 2,830 2,730 2,790 195,000
1990/10/30 2,800 2,810 2,710 2,770 344,200
1990/10/29 2,820 2,910 2,810 2,830 563,600
1990/10/26 2,870 2,900 2,800 2,850 597,300
1990/10/25 2,840 2,960 2,810 2,950 1,160,600
1990/10/24 2,790 2,820 2,790 2,800 651,600
1990/10/23 2,960 2,960 2,870 2,870 1,017,500
1990/10/22 2,810 3,000 2,810 2,880 700,000
1990/10/19 2,900 2,970 2,810 2,810 1,579,100
1990/10/18 2,820 2,880 2,780 2,860 1,585,500
1990/10/17 2,700 2,820 2,650 2,780 1,879,500
1990/10/16 2,680 2,760 2,630 2,700 1,940,100
1990/10/15 2,420 2,680 2,420 2,680 1,631,700
1990/10/12 2,340 2,440 2,320 2,420 411,600
1990/10/11 2,420 2,440 2,380 2,380 414,600
1990/10/09 2,600 2,690 2,500 2,500 1,191,900
1990/10/08 2,470 2,580 2,410 2,560 711,600
1990/10/05 2,340 2,490 2,310 2,350 682,300
1990/10/04 2,260 2,320 2,250 2,260 221,800
1990/10/03 2,400 2,450 2,280 2,300 440,200
1990/10/02 2,210 2,400 2,160 2,400 552,300
1990/10/01 2,110 2,180 1,970 2,090 490,500
1990/09/28 2,200 2,200 2,050 2,100 541,500
1990/09/27 2,210 2,400 2,100 2,200 678,800
1990/09/26 2,330 2,430 2,220 2,250 291,700
1990/09/25 2,310 2,400 2,310 2,330 233,100
1990/09/21 2,350 2,450 2,300 2,450 762,300
1990/09/20 2,380 2,400 2,360 2,360 384,900
1990/09/19 2,410 2,420 2,360 2,370 774,000
1990/09/18 2,530 2,540 2,420 2,420 456,700
1990/09/17 2,610 2,610 2,550 2,560 251,100
1990/09/14 2,660 2,680 2,610 2,610 439,600
1990/09/13 2,650 2,690 2,610 2,660 364,600
1990/09/12 2,590 2,660 2,580 2,660 752,800
1990/09/11 2,610 2,620 2,570 2,620 297,200
1990/09/10 2,590 2,640 2,570 2,610 382,500
1990/09/07 2,600 2,630 2,550 2,570 279,800
1990/09/06 2,640 2,650 2,600 2,600 350,900
1990/09/05 2,670 2,680 2,600 2,640 348,100
1990/09/04 2,700 2,720 2,660 2,660 231,800
1990/09/03 2,720 2,760 2,680 2,750 364,700
1990/08/31 2,700 2,780 2,700 2,720 311,100
1990/08/30 2,800 2,810 2,700 2,780 398,800
1990/08/29 2,750 2,770 2,700 2,770 474,200
1990/08/28 2,820 2,850 2,750 2,770 536,700
1990/08/27 2,660 2,760 2,660 2,750 727,800
1990/08/24 2,610 2,760 2,600 2,700 754,000
1990/08/23 2,760 2,780 2,650 2,650 831,700
1990/08/22 2,800 2,830 2,790 2,800 377,900
1990/08/21 2,920 2,960 2,820 2,860 491,000
1990/08/20 2,870 2,940 2,850 2,880 224,900
1990/08/17 2,880 2,880 2,800 2,870 482,500
1990/08/16 2,980 2,980 2,900 2,900 299,900
1990/08/15 2,890 2,990 2,890 2,990 385,100
1990/08/14 2,790 2,850 2,750 2,850 549,600
1990/08/13 2,850 2,850 2,780 2,780 438,100
1990/08/10 2,880 2,940 2,850 2,870 368,800
1990/08/09 2,920 2,920 2,850 2,860 724,900
1990/08/08 2,870 2,930 2,850 2,920 689,500
1990/08/07 2,850 2,880 2,740 2,860 829,200
1990/08/06 2,940 2,940 2,870 2,940 626,000
1990/08/03 3,010 3,050 2,990 3,000 609,700
1990/08/02 3,100 3,130 3,030 3,110 410,000
1990/08/01 3,240 3,290 3,110 3,140 550,800
1990/07/31 3,060 3,150 3,060 3,100 401,800
1990/07/30 3,100 3,110 3,050 3,080 209,200
1990/07/27 3,100 3,140 3,010 3,100 499,800
1990/07/26 3,200 3,220 3,150 3,150 203,700
1990/07/25 3,260 3,300 3,230 3,250 218,900
1990/07/24 3,260 3,350 3,260 3,280 213,400
1990/07/23 3,330 3,360 3,300 3,360 259,800
1990/07/20 3,370 3,400 3,340 3,350 267,700
1990/07/19 3,440 3,490 3,410 3,470 341,400
1990/07/18 3,400 3,500 3,370 3,440 380,700
1990/07/17 3,380 3,450 3,360 3,370 268,400
1990/07/16 3,330 3,420 3,330 3,380 285,200
1990/07/13 3,370 3,440 3,330 3,330 427,300
1990/07/12 3,390 3,400 3,330 3,340 411,000
1990/07/11 3,340 3,490 3,330 3,400 488,700
1990/07/10 3,450 3,450 3,320 3,330 299,500
1990/07/09 3,400 3,430 3,360 3,400 248,500
1990/07/06 3,410 3,430 3,390 3,400 223,900
1990/07/05 3,500 3,500 3,450 3,460 204,000
1990/07/04 3,380 3,480 3,380 3,430 285,900
1990/07/03 3,380 3,410 3,350 3,370 237,300
1990/07/02 3,360 3,380 3,330 3,350 281,600
1990/06/29 3,410 3,450 3,350 3,360 433,400
1990/06/28 3,430 3,440 3,380 3,400 405,700
1990/06/27 3,480 3,480 3,400 3,400 477,000
1990/06/26 3,390 3,430 3,340 3,380 297,000
1990/06/25 3,430 3,450 3,380 3,390 263,100
1990/06/22 3,500 3,500 3,430 3,480 208,200
1990/06/21 3,530 3,550 3,450 3,510 383,100
1990/06/20 3,510 3,560 3,500 3,540 349,900
1990/06/19 3,570 3,570 3,500 3,500 309,400
1990/06/18 3,670 3,670 3,560 3,620 313,300
1990/06/15 3,640 3,670 3,610 3,640 227,200
1990/06/14 3,550 3,690 3,540 3,660 484,200
1990/06/13 3,530 3,580 3,500 3,530 463,300
1990/06/12 3,550 3,600 3,530 3,530 352,000
1990/06/11 3,650 3,660 3,610 3,620 152,300
1990/06/08 3,660 3,710 3,620 3,700 548,500
1990/06/07 3,730 3,810 3,710 3,710 397,300
1990/06/06 3,780 3,780 3,720 3,760 290,500
1990/06/05 3,800 3,830 3,750 3,780 325,800
1990/06/04 3,800 3,830 3,750 3,750 322,200
1990/06/01 3,810 3,850 3,800 3,800 279,000
1990/05/31 3,860 3,980 3,800 3,900 423,900
1990/05/30 3,870 3,910 3,790 3,860 745,600
1990/05/29 4,000 4,030 3,900 3,920 644,400
1990/05/28 4,080 4,160 4,020 4,050 996,300
1990/05/25 3,990 4,120 3,960 4,050 2,267,900
1990/05/24 3,940 4,000 3,920 3,940 469,300
1990/05/23 3,990 4,010 3,890 3,900 1,014,000
1990/05/22 3,800 3,970 3,800 3,920 909,200
1990/05/21 3,840 3,870 3,800 3,830 300,600
1990/05/18 3,900 3,950 3,870 3,870 351,600
1990/05/17 3,950 3,960 3,870 3,950 683,800
1990/05/16 3,810 4,070 3,800 3,990 4,023,500
1990/05/15 3,910 3,940 3,800 3,800 1,333,100
1990/05/14 3,750 3,910 3,720 3,910 3,510,800
1990/05/11 3,630 3,740 3,630 3,690 1,503,200
1990/05/10 3,610 3,660 3,600 3,600 1,121,200
1990/05/09 3,600 3,650 3,560 3,600 1,026,900
1990/05/08 3,630 3,630 3,560 3,560 548,100
1990/05/07 3,520 3,630 3,510 3,600 1,196,700
1990/05/02 3,500 3,520 3,440 3,510 868,200
1990/05/01 3,400 3,450 3,370 3,440 115,600
1990/04/27 3,380 3,420 3,350 3,390 182,100
1990/04/26 3,510 3,510 3,380 3,380 315,500
1990/04/25 3,550 3,550 3,450 3,500 1,500,400
1990/04/24 3,330 3,400 3,330 3,400 325,600
1990/04/23 3,380 3,460 3,380 3,380 529,300
1990/04/20 3,460 3,460 3,350 3,430 987,300
1990/04/19 3,280 3,340 3,230 3,310 804,900
1990/04/18 3,010 3,140 3,000 3,130 275,200
1990/04/17 3,110 3,190 3,010 3,040 1,823,000
1990/04/16 3,140 3,170 3,070 3,130 291,600
1990/04/13 3,190 3,240 3,170 3,200 273,700
1990/04/12 3,220 3,240 3,150 3,180 274,700
1990/04/11 3,280 3,280 3,180 3,220 239,600
1990/04/10 3,200 3,240 3,160 3,180 345,500
1990/04/09 3,300 3,350 3,210 3,210 909,400
1990/04/06 3,200 3,300 3,120 3,250 551,800
1990/04/05 2,920 3,060 2,900 3,050 476,400
1990/04/04 2,950 3,040 2,950 2,960 591,500
1990/04/03 2,930 3,080 2,900 3,000 754,500
1990/04/02 3,100 3,100 2,830 2,930 600,700
1990/03/30 3,220 3,270 3,100 3,120 664,800
1990/03/29 3,210 3,300 3,210 3,220 668,400
1990/03/28 3,400 3,410 3,250 3,260 554,400
1990/03/27 3,550 3,550 3,440 3,440 586,500
1990/03/27 1 -> 1.02 分割
1990/03/26 3,350 3,490 3,310 3,490 1,007,300
1990/03/23 3,270 3,310 3,210 3,310 1,003,700
1990/03/22 3,200 3,400 3,180 3,230 908,300
1990/03/20 3,490 3,530 3,300 3,480 787,100
1990/03/19 3,610 3,620 3,500 3,500 771,900
1990/03/16 3,680 3,720 3,600 3,600 780,200
1990/03/15 3,750 3,800 3,700 3,700 789,000
1990/03/14 3,800 3,840 3,760 3,760 531,300
1990/03/13 3,950 3,950 3,850 3,850 634,700
1990/03/12 3,990 3,990 3,950 3,950 392,200
1990/03/09 3,960 4,000 3,960 3,970 771,100
1990/03/08 3,990 4,030 3,950 3,950 1,037,000
1990/03/07 4,000 4,020 4,000 4,010 409,600
1990/03/06 4,030 4,030 4,000 4,010 346,200
1990/03/05 4,010 4,040 4,000 4,030 387,700
1990/03/02 4,110 4,150 4,100 4,110 506,100
1990/03/01 4,250 4,250 4,150 4,150 541,200
1990/02/28 4,150 4,300 4,100 4,290 1,051,600
1990/02/27 4,050 4,100 4,010 4,100 750,800
1990/02/26 4,070 4,100 3,900 3,990 714,300
1990/02/23 4,290 4,300 4,200 4,220 503,200
1990/02/22 4,330 4,370 4,230 4,290 639,600
1990/02/21 4,400 4,410 4,320 4,350 462,800
1990/02/20 4,450 4,460 4,420 4,420 333,100
1990/02/19 4,500 4,520 4,450 4,460 310,500
1990/02/16 4,490 4,520 4,470 4,480 483,400
1990/02/15 4,470 4,520 4,470 4,490 427,800
1990/02/14 4,480 4,500 4,450 4,470 635,200
1990/02/13 4,500 4,520 4,450 4,460 239,700
1990/02/09 4,510 4,530 4,480 4,490 421,500
1990/02/08 4,520 4,530 4,500 4,530 691,100
1990/02/07 4,550 4,550 4,500 4,510 491,900
1990/02/06 4,540 4,620 4,520 4,550 880,200
1990/02/05 4,580 4,600 4,540 4,540 546,600
1990/02/02 4,620 4,620 4,550 4,550 343,100
1990/02/01 4,550 4,600 4,530 4,600 394,600
1990/01/31 4,580 4,580 4,520 4,530 333,000
1990/01/30 4,660 4,660 4,580 4,580 293,700
1990/01/29 4,510 4,590 4,510 4,580 302,300
1990/01/26 4,540 4,580 4,520 4,520 512,200
1990/01/25 4,580 4,600 4,530 4,530 296,400
1990/01/24 4,600 4,610 4,570 4,580 425,100
1990/01/23 4,600 4,640 4,580 4,600 486,100
1990/01/22 4,620 4,630 4,600 4,600 541,400
1990/01/19 4,600 4,620 4,600 4,620 433,200
1990/01/18 4,580 4,630 4,580 4,600 394,000
1990/01/17 4,560 4,610 4,550 4,570 819,400
1990/01/16 4,570 4,640 4,510 4,610 455,600
1990/01/12 4,720 4,740 4,660 4,720 323,500
1990/01/11 4,720 4,780 4,690 4,780 559,400
1990/01/10 4,860 4,890 4,800 4,800 274,600
1990/01/09 4,870 4,890 4,820 4,880 307,200
1990/01/08 4,900 4,950 4,850 4,870 309,900
1990/01/05 4,960 5,000 4,860 4,880 433,600
1990/01/04 5,000 5,020 4,920 4,960 212,400

このページの先頭へ