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
1991/12/30 2,890 2,900 2,860 2,900 214,700
1991/12/27 2,890 2,890 2,820 2,850 99,900
1991/12/26 2,800 2,900 2,800 2,850 217,300
1991/12/25 2,790 2,830 2,790 2,790 189,200
1991/12/24 2,840 2,850 2,780 2,800 209,000
1991/12/20 2,800 2,820 2,780 2,780 3,267,500
1991/12/19 2,850 2,850 2,800 2,800 215,500
1991/12/18 2,820 2,840 2,820 2,820 142,900
1991/12/17 2,840 2,850 2,820 2,840 268,300
1991/12/16 2,860 2,880 2,840 2,850 152,500
1991/12/13 2,900 2,900 2,850 2,900 417,400
1991/12/12 2,810 2,840 2,810 2,830 160,200
1991/12/11 2,830 2,840 2,800 2,800 248,000
1991/12/10 2,820 2,830 2,800 2,830 196,800
1991/12/09 2,830 2,830 2,800 2,820 111,300
1991/12/06 2,820 2,830 2,810 2,820 215,000
1991/12/05 2,830 2,850 2,820 2,820 179,900
1991/12/04 2,820 2,870 2,820 2,850 365,300
1991/12/03 2,830 2,850 2,820 2,830 400,800
1991/12/02 2,840 2,850 2,820 2,830 165,600
1991/11/29 2,850 2,870 2,830 2,850 553,500
1991/11/28 2,860 2,870 2,840 2,850 307,000
1991/11/27 2,890 2,900 2,870 2,870 306,500
1991/11/26 2,830 2,880 2,830 2,850 152,600
1991/11/25 2,840 2,850 2,820 2,850 252,500
1991/11/22 2,840 2,880 2,810 2,870 533,100
1991/11/21 2,790 2,820 2,780 2,780 202,400
1991/11/20 2,790 2,810 2,770 2,780 232,500
1991/11/19 2,840 2,840 2,790 2,790 263,000
1991/11/18 2,800 2,810 2,750 2,770 220,900
1991/11/15 2,840 2,850 2,810 2,840 176,400
1991/11/14 2,890 2,890 2,840 2,850 184,900
1991/11/13 2,910 2,920 2,850 2,850 163,200
1991/11/12 2,830 2,850 2,820 2,850 146,600
1991/11/11 2,840 2,850 2,810 2,810 143,300
1991/11/08 2,850 2,880 2,830 2,880 171,000
1991/11/07 2,860 2,880 2,850 2,850 167,800
1991/11/06 2,890 2,910 2,860 2,890 156,300
1991/11/05 2,930 2,940 2,900 2,910 235,400
1991/11/01 2,900 2,930 2,900 2,930 186,200
1991/10/31 2,900 2,930 2,890 2,930 300,900
1991/10/30 2,920 2,930 2,900 2,900 206,200
1991/10/29 2,900 2,920 2,890 2,920 156,900
1991/10/28 2,940 2,940 2,890 2,890 120,000
1991/10/25 2,900 2,950 2,890 2,900 158,400
1991/10/24 2,950 2,950 2,900 2,910 235,600
1991/10/23 2,930 2,950 2,910 2,910 172,900
1991/10/22 2,930 2,970 2,920 2,960 167,100
1991/10/21 2,970 2,990 2,930 2,970 341,100
1991/10/18 2,960 3,000 2,940 2,950 507,100
1991/10/17 2,920 2,930 2,900 2,920 189,600
1991/10/16 2,890 2,920 2,890 2,900 103,100
1991/10/15 2,900 2,930 2,870 2,890 97,000
1991/10/14 2,940 2,960 2,860 2,860 257,300
1991/10/11 2,950 2,960 2,920 2,920 243,300
1991/10/09 2,980 2,990 2,940 2,970 326,700
1991/10/08 2,960 3,000 2,960 2,980 198,200
1991/10/07 3,010 3,020 2,970 2,970 291,500
1991/10/04 3,020 3,030 2,980 3,010 623,800
1991/10/03 2,910 3,030 2,890 3,010 1,262,400
1991/10/02 2,920 2,930 2,900 2,930 269,300
1991/10/01 2,900 2,950 2,880 2,920 470,900
1991/09/30 2,920 2,920 2,880 2,880 419,300
1991/09/27 2,920 2,940 2,880 2,890 282,300
1991/09/26 2,910 2,950 2,890 2,950 284,200
1991/09/25 2,980 2,990 2,900 2,910 330,400
1991/09/24 2,960 2,980 2,930 2,960 351,100
1991/09/20 2,940 2,960 2,900 2,960 371,700
1991/09/19 2,950 2,980 2,890 2,900 268,100
1991/09/18 3,000 3,000 2,910 2,960 430,700
1991/09/17 3,020 3,020 2,980 3,000 512,000
1991/09/13 2,940 2,980 2,910 2,980 1,491,500
1991/09/12 2,900 2,910 2,870 2,910 301,400
1991/09/11 2,870 2,900 2,860 2,900 321,100
1991/09/10 2,940 2,950 2,850 2,910 207,600
1991/09/09 2,960 2,970 2,940 2,950 878,500
1991/09/06 2,930 2,950 2,910 2,940 715,300
1991/09/05 2,900 2,950 2,890 2,930 1,268,500
1991/09/04 2,850 2,890 2,850 2,890 633,800
1991/09/03 2,880 2,880 2,830 2,850 330,600
1991/09/02 2,850 2,870 2,820 2,870 599,400
1991/08/30 2,800 2,850 2,800 2,850 516,600
1991/08/29 2,760 2,790 2,750 2,760 180,100
1991/08/28 2,720 2,760 2,720 2,730 201,400
1991/08/27 2,710 2,740 2,680 2,730 365,700
1991/08/26 2,770 2,770 2,690 2,710 268,900
1991/08/23 2,790 2,800 2,730 2,750 469,900
1991/08/22 2,900 2,920 2,820 2,840 895,900
1991/08/21 2,710 2,850 2,700 2,840 560,200
1991/08/20 2,650 2,670 2,590 2,640 493,400
1991/08/19 2,800 2,810 2,590 2,590 411,600
1991/08/16 2,820 2,830 2,790 2,790 438,600
1991/08/15 2,820 2,830 2,790 2,830 783,600
1991/08/14 2,730 2,810 2,730 2,810 500,400
1991/08/13 2,710 2,740 2,710 2,730 190,800
1991/08/12 2,790 2,800 2,720 2,720 242,000
1991/08/09 2,800 2,810 2,770 2,790 354,800
1991/08/08 2,810 2,830 2,780 2,800 386,100
1991/08/07 2,820 2,820 2,770 2,800 341,900
1991/08/06 2,820 2,840 2,740 2,740 191,700
1991/08/05 2,820 2,840 2,790 2,820 136,500
1991/08/02 2,840 2,870 2,820 2,840 138,700
1991/08/01 2,870 2,890 2,850 2,880 273,400
1991/07/31 2,920 2,920 2,870 2,890 380,000
1991/07/30 2,840 2,910 2,840 2,900 812,700
1991/07/29 2,840 2,840 2,820 2,840 287,500
1991/07/26 2,820 2,850 2,790 2,840 681,600
1991/07/25 2,820 2,840 2,790 2,820 617,200
1991/07/24 2,710 2,800 2,710 2,790 625,800
1991/07/23 2,700 2,720 2,700 2,710 213,600
1991/07/22 2,700 2,750 2,670 2,710 222,000
1991/07/19 2,700 2,740 2,690 2,710 287,200
1991/07/18 2,740 2,740 2,680 2,720 409,300
1991/07/17 2,730 2,750 2,730 2,740 264,900
1991/07/16 2,800 2,810 2,760 2,770 217,400
1991/07/15 2,750 2,800 2,750 2,780 448,200
1991/07/12 2,750 2,760 2,700 2,710 419,300
1991/07/11 2,710 2,750 2,710 2,740 421,000
1991/07/10 2,640 2,720 2,630 2,700 347,400
1991/07/09 2,580 2,620 2,560 2,600 429,700
1991/07/08 2,660 2,700 2,560 2,570 331,100
1991/07/05 2,660 2,690 2,650 2,660 172,100
1991/07/04 2,670 2,690 2,610 2,650 372,900
1991/07/03 2,750 2,770 2,640 2,650 367,400
1991/07/02 2,820 2,830 2,740 2,740 274,100
1991/07/01 2,840 2,870 2,810 2,820 578,800
1991/06/28 2,780 2,800 2,730 2,770 184,400
1991/06/27 2,770 2,790 2,730 2,770 277,600
1991/06/26 2,860 2,860 2,790 2,800 617,300
1991/06/25 2,650 2,800 2,650 2,780 545,200
1991/06/24 2,670 2,720 2,660 2,660 402,400
1991/06/21 2,710 2,730 2,630 2,660 762,400
1991/06/20 2,670 2,750 2,670 2,700 291,600
1991/06/19 2,750 2,760 2,670 2,670 679,600
1991/06/18 2,800 2,820 2,750 2,780 243,800
1991/06/17 2,830 2,840 2,800 2,800 174,400
1991/06/14 2,750 2,830 2,750 2,830 919,400
1991/06/13 2,770 2,790 2,760 2,780 425,400
1991/06/12 2,800 2,830 2,770 2,780 257,500
1991/06/11 2,760 2,790 2,760 2,790 213,400
1991/06/10 2,820 2,820 2,760 2,780 292,600
1991/06/07 2,870 2,890 2,820 2,820 284,300
1991/06/06 2,900 2,900 2,830 2,870 336,700
1991/06/05 2,910 2,940 2,890 2,900 210,700
1991/06/04 2,900 2,910 2,880 2,910 257,100
1991/06/03 2,950 2,950 2,890 2,920 205,600
1991/05/31 2,960 2,960 2,880 2,940 438,200
1991/05/30 2,850 2,940 2,850 2,930 599,400
1991/05/29 2,840 2,850 2,810 2,840 260,400
1991/05/28 2,820 2,850 2,810 2,850 150,200
1991/05/27 2,860 2,870 2,810 2,810 200,300
1991/05/24 2,840 2,870 2,830 2,860 277,200
1991/05/23 2,870 2,880 2,820 2,870 242,000
1991/05/22 2,860 2,880 2,810 2,810 283,600
1991/05/21 2,850 2,860 2,830 2,850 198,300
1991/05/20 2,900 2,900 2,830 2,850 133,200
1991/05/17 2,870 2,890 2,840 2,860 246,700
1991/05/16 2,840 2,900 2,810 2,890 228,300
1991/05/15 2,860 2,880 2,830 2,850 302,800
1991/05/14 2,860 2,880 2,820 2,830 374,300
1991/05/13 2,890 2,890 2,850 2,850 185,600
1991/05/10 2,920 2,930 2,850 2,910 274,000
1991/05/09 2,920 2,920 2,860 2,910 185,900
1991/05/08 2,910 2,910 2,850 2,900 164,800
1991/05/07 2,920 2,930 2,890 2,920 109,200
1991/05/02 2,910 2,930 2,890 2,930 293,400
1991/05/01 2,960 2,960 2,900 2,930 491,900
1991/04/30 2,910 2,930 2,840 2,840 329,600
1991/04/26 2,880 2,880 2,840 2,870 280,400
1991/04/25 2,900 2,900 2,850 2,850 206,700
1991/04/24 2,890 2,900 2,860 2,860 180,100
1991/04/23 2,860 2,880 2,850 2,860 378,400
1991/04/22 2,890 2,890 2,870 2,890 304,200
1991/04/19 2,920 2,940 2,900 2,900 290,100
1991/04/18 2,970 2,970 2,920 2,950 346,300
1991/04/17 2,970 2,980 2,930 2,970 520,100
1991/04/16 2,940 2,960 2,890 2,960 285,000
1991/04/15 2,930 2,980 2,910 2,940 677,800
1991/04/12 2,890 2,900 2,860 2,900 353,600
1991/04/11 2,890 2,900 2,860 2,860 192,000
1991/04/10 2,870 2,930 2,860 2,870 197,300
1991/04/09 2,950 2,950 2,870 2,870 221,800
1991/04/08 2,950 2,950 2,900 2,910 80,600
1991/04/05 2,970 2,970 2,880 2,910 220,000
1991/04/04 2,920 2,940 2,910 2,940 134,700
1991/04/03 2,970 2,970 2,920 2,960 411,200
1991/04/02 2,840 2,900 2,840 2,900 217,200
1991/04/01 2,860 2,880 2,840 2,840 225,100
1991/03/29 2,880 2,900 2,840 2,900 373,600
1991/03/28 2,820 2,890 2,810 2,840 355,300
1991/03/27 2,920 2,930 2,810 2,810 375,400
1991/03/26 2,910 2,920 2,880 2,900 550,200
1991/03/25 2,910 2,920 2,850 2,920 739,500
1991/03/22 2,950 2,960 2,890 2,920 1,663,700
1991/03/20 2,950 2,970 2,910 2,910 1,081,700
1991/03/19 3,030 3,040 2,990 3,000 712,000
1991/03/18 3,090 3,100 3,010 3,080 634,600
1991/03/15 3,020 3,100 3,010 3,070 911,600
1991/03/14 2,970 3,050 2,970 3,020 901,100
1991/03/13 2,980 3,000 2,940 2,960 456,600
1991/03/12 2,910 3,000 2,890 3,000 529,400
1991/03/11 2,940 2,950 2,880 2,930 598,300
1991/03/08 2,940 2,940 2,850 2,910 749,300
1991/03/07 2,900 2,960 2,860 2,900 752,300
1991/03/06 2,900 2,910 2,850 2,860 372,900
1991/03/05 2,800 2,870 2,800 2,830 822,200
1991/03/04 2,860 2,890 2,760 2,760 1,266,100
1991/03/01 3,010 3,030 2,940 2,940 839,600
1991/02/28 3,070 3,080 3,020 3,080 617,200
1991/02/27 3,020 3,060 3,000 3,050 643,600
1991/02/26 3,090 3,110 3,050 3,070 1,518,200
1991/02/25 2,960 3,040 2,950 3,040 891,800
1991/02/22 3,020 3,060 2,990 3,010 441,600
1991/02/21 3,020 3,050 2,990 3,010 511,100
1991/02/20 3,020 3,050 2,960 3,020 678,400
1991/02/19 3,090 3,100 3,020 3,070 861,300
1991/02/18 3,010 3,060 3,010 3,060 1,051,100
1991/02/15 2,960 3,000 2,930 2,940 430,000
1991/02/14 3,020 3,040 2,980 2,990 836,800
1991/02/13 3,050 3,060 2,980 3,040 1,147,100
1991/02/12 3,050 3,090 3,030 3,060 1,257,800
1991/02/08 3,050 3,060 2,980 2,980 685,200
1991/02/07 3,050 3,090 3,010 3,010 1,645,100
1991/02/06 3,000 3,090 2,990 3,000 2,062,500
1991/02/05 2,930 2,960 2,900 2,950 968,600
1991/02/04 2,910 2,940 2,880 2,910 479,800
1991/02/01 2,940 2,950 2,870 2,920 847,200
1991/01/31 2,980 2,990 2,910 2,970 683,000
1991/01/30 3,010 3,010 2,940 2,940 544,900
1991/01/29 3,050 3,080 2,980 2,980 2,892,700
1991/01/28 3,050 3,090 3,030 3,080 1,178,100
1991/01/25 3,030 3,050 2,970 3,050 880,800
1991/01/24 2,950 3,000 2,930 3,000 680,400
1991/01/23 2,960 2,980 2,940 2,940 718,100
1991/01/22 2,990 3,010 2,980 3,010 940,500
1991/01/21 2,960 2,990 2,940 2,980 626,800
1991/01/18 3,150 3,150 3,000 3,060 3,001,900
1991/01/17 2,760 3,160 2,750 3,050 1,812,600
1991/01/16 2,860 2,880 2,780 2,800 489,700
1991/01/14 2,900 2,980 2,890 2,980 366,100
1991/01/11 2,920 2,980 2,870 2,980 635,900
1991/01/10 2,860 2,920 2,840 2,900 550,900
1991/01/09 2,840 2,940 2,810 2,900 671,900
1991/01/08 2,910 2,940 2,850 2,850 460,800
1991/01/07 2,980 3,020 2,960 3,000 518,500
1991/01/04 2,960 3,050 2,960 3,050 685,600

このページの先頭へ