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
1992/12/30 2,310 2,320 2,300 2,300 213,800
1992/12/29 2,340 2,350 2,330 2,340 196,600
1992/12/28 2,350 2,370 2,350 2,350 87,700
1992/12/25 2,360 2,370 2,350 2,350 320,200
1992/12/24 2,360 2,370 2,350 2,360 330,700
1992/12/22 2,350 2,370 2,330 2,360 578,300
1992/12/21 2,340 2,350 2,320 2,350 364,000
1992/12/18 2,320 2,340 2,310 2,310 494,700
1992/12/17 2,290 2,300 2,280 2,290 313,000
1992/12/16 2,320 2,340 2,300 2,300 277,200
1992/12/15 2,310 2,340 2,300 2,320 245,400
1992/12/14 2,300 2,320 2,290 2,310 303,000
1992/12/11 2,300 2,300 2,280 2,280 434,300
1992/12/10 2,310 2,340 2,290 2,300 281,700
1992/12/09 2,310 2,310 2,280 2,290 89,900
1992/12/08 2,310 2,310 2,290 2,300 128,200
1992/12/07 2,310 2,310 2,290 2,300 93,800
1992/12/04 2,300 2,310 2,290 2,310 99,700
1992/12/03 2,290 2,310 2,290 2,310 317,200
1992/12/02 2,310 2,310 2,280 2,300 224,300
1992/12/01 2,350 2,360 2,320 2,320 123,300
1992/11/30 2,350 2,350 2,330 2,350 154,500
1992/11/27 2,320 2,330 2,290 2,330 247,500
1992/11/26 2,330 2,350 2,310 2,320 269,900
1992/11/25 2,330 2,330 2,300 2,330 234,400
1992/11/24 2,340 2,350 2,320 2,320 278,700
1992/11/20 2,340 2,340 2,300 2,330 264,500
1992/11/19 2,280 2,350 2,280 2,350 335,400
1992/11/18 2,250 2,300 2,230 2,280 384,400
1992/11/17 2,220 2,230 2,200 2,220 138,100
1992/11/16 2,220 2,230 2,210 2,220 143,300
1992/11/13 2,230 2,240 2,220 2,230 205,700
1992/11/12 2,240 2,260 2,220 2,230 158,000
1992/11/11 2,280 2,280 2,240 2,260 201,400
1992/11/10 2,270 2,270 2,250 2,270 247,800
1992/11/09 2,250 2,290 2,250 2,260 135,500
1992/11/06 2,280 2,300 2,270 2,270 233,400
1992/11/05 2,290 2,330 2,290 2,320 124,800
1992/11/04 2,280 2,370 2,260 2,370 174,800
1992/11/02 2,260 2,290 2,250 2,290 230,400
1992/10/30 2,270 2,290 2,270 2,290 167,900
1992/10/29 2,260 2,290 2,250 2,290 171,600
1992/10/28 2,270 2,270 2,260 2,260 106,200
1992/10/27 2,280 2,280 2,250 2,250 106,900
1992/10/26 2,280 2,290 2,240 2,250 126,200
1992/10/23 2,270 2,290 2,250 2,250 190,200
1992/10/22 2,290 2,310 2,270 2,300 209,700
1992/10/21 2,300 2,310 2,290 2,310 106,700
1992/10/20 2,350 2,350 2,290 2,290 177,400
1992/10/19 2,340 2,350 2,310 2,350 156,500
1992/10/16 2,330 2,340 2,320 2,340 183,600
1992/10/15 2,330 2,340 2,320 2,340 82,400
1992/10/14 2,390 2,400 2,330 2,330 156,800
1992/10/13 2,350 2,370 2,340 2,360 107,600
1992/10/12 2,370 2,370 2,330 2,350 91,000
1992/10/09 2,350 2,360 2,320 2,330 310,200
1992/10/08 2,350 2,360 2,340 2,360 158,700
1992/10/07 2,360 2,390 2,350 2,350 114,900
1992/10/06 2,350 2,360 2,330 2,340 130,400
1992/10/05 2,330 2,360 2,320 2,360 186,200
1992/10/02 2,360 2,390 2,360 2,370 160,000
1992/10/01 2,350 2,400 2,310 2,400 283,400
1992/09/30 2,360 2,390 2,340 2,390 146,500
1992/09/29 2,370 2,410 2,340 2,400 196,900
1992/09/28 2,450 2,450 2,360 2,360 161,900
1992/09/25 2,460 2,470 2,410 2,410 243,700
1992/09/24 2,450 2,500 2,450 2,460 671,900
1992/09/22 2,420 2,430 2,390 2,410 390,000
1992/09/21 2,400 2,440 2,400 2,410 220,600
1992/09/18 2,410 2,440 2,380 2,430 362,600
1992/09/17 2,410 2,430 2,400 2,430 268,000
1992/09/16 2,450 2,450 2,360 2,420 181,500
1992/09/14 2,480 2,500 2,450 2,460 139,200
1992/09/11 2,480 2,500 2,470 2,470 474,900
1992/09/10 2,460 2,530 2,460 2,500 386,600
1992/09/09 2,440 2,490 2,440 2,490 246,100
1992/09/08 2,470 2,480 2,430 2,430 217,600
1992/09/07 2,520 2,540 2,490 2,490 223,800
1992/09/04 2,590 2,590 2,470 2,540 585,800
1992/09/03 2,430 2,590 2,430 2,510 401,000
1992/09/02 2,420 2,460 2,420 2,430 132,500
1992/09/01 2,490 2,490 2,410 2,490 293,600
1992/08/31 2,470 2,490 2,410 2,490 386,000
1992/08/28 2,420 2,530 2,400 2,480 925,300
1992/08/27 2,410 2,450 2,380 2,420 847,100
1992/08/26 2,380 2,420 2,340 2,380 184,900
1992/08/25 2,310 2,370 2,310 2,330 231,400
1992/08/24 2,400 2,450 2,330 2,370 472,900
1992/08/21 2,250 2,380 2,250 2,360 388,900
1992/08/20 2,190 2,270 2,170 2,210 393,400
1992/08/19 2,190 2,200 2,150 2,190 232,200
1992/08/18 2,160 2,170 2,150 2,150 319,500
1992/08/17 2,140 2,180 2,140 2,160 346,500
1992/08/14 2,110 2,130 2,090 2,110 284,300
1992/08/13 2,060 2,150 2,050 2,070 214,100
1992/08/12 2,060 2,100 2,020 2,070 240,800
1992/08/11 2,090 2,110 2,070 2,100 174,400
1992/08/10 2,160 2,160 2,060 2,080 197,700
1992/08/07 2,160 2,170 2,160 2,160 199,400
1992/08/06 2,210 2,230 2,170 2,170 436,200
1992/08/05 2,190 2,230 2,190 2,200 229,400
1992/08/04 2,210 2,230 2,190 2,190 267,700
1992/08/03 2,280 2,280 2,200 2,250 309,600
1992/07/31 2,190 2,300 2,190 2,300 343,000
1992/07/30 2,200 2,220 2,190 2,210 195,200
1992/07/29 2,230 2,230 2,150 2,180 328,600
1992/07/28 2,180 2,230 2,180 2,190 131,000
1992/07/27 2,250 2,250 2,200 2,200 181,800
1992/07/24 2,240 2,240 2,200 2,210 169,700
1992/07/23 2,180 2,240 2,170 2,240 240,400
1992/07/22 2,250 2,250 2,200 2,210 245,000
1992/07/21 2,210 2,230 2,200 2,210 171,100
1992/07/20 2,250 2,250 2,210 2,210 166,300
1992/07/17 2,280 2,300 2,270 2,280 238,700
1992/07/16 2,300 2,310 2,270 2,280 67,500
1992/07/15 2,320 2,320 2,300 2,310 243,400
1992/07/14 2,340 2,340 2,310 2,320 138,700
1992/07/13 2,320 2,340 2,310 2,340 259,100
1992/07/10 2,330 2,330 2,300 2,320 197,000
1992/07/09 2,330 2,340 2,310 2,330 248,600
1992/07/08 2,310 2,340 2,300 2,330 206,600
1992/07/07 2,340 2,350 2,320 2,320 141,000
1992/07/06 2,340 2,350 2,320 2,340 167,200
1992/07/03 2,310 2,350 2,310 2,340 216,700
1992/07/02 2,260 2,320 2,240 2,320 509,700
1992/07/01 2,240 2,250 2,210 2,250 183,000
1992/06/30 2,230 2,240 2,210 2,240 252,900
1992/06/29 2,230 2,250 2,220 2,230 98,200
1992/06/26 2,250 2,260 2,220 2,250 211,300
1992/06/25 2,240 2,260 2,200 2,260 173,000
1992/06/24 2,260 2,260 2,210 2,210 123,600
1992/06/23 2,200 2,260 2,190 2,260 145,200
1992/06/22 2,250 2,250 2,200 2,200 223,600
1992/06/19 2,230 2,260 2,220 2,260 129,400
1992/06/18 2,200 2,300 2,190 2,290 327,500
1992/06/17 2,310 2,340 2,200 2,200 207,700
1992/06/16 2,350 2,360 2,300 2,350 264,500
1992/06/15 2,360 2,370 2,330 2,350 269,000
1992/06/12 2,420 2,420 2,370 2,380 463,900
1992/06/11 2,380 2,410 2,380 2,380 86,300
1992/06/10 2,400 2,420 2,370 2,400 183,300
1992/06/09 2,400 2,400 2,380 2,400 147,700
1992/06/08 2,400 2,400 2,370 2,370 326,500
1992/06/05 2,370 2,380 2,360 2,370 302,200
1992/06/04 2,390 2,420 2,370 2,400 217,100
1992/06/03 2,370 2,430 2,370 2,430 271,600
1992/06/02 2,390 2,400 2,360 2,390 234,300
1992/06/01 2,420 2,440 2,400 2,400 230,500
1992/05/29 2,390 2,440 2,370 2,440 358,400
1992/05/28 2,360 2,390 2,360 2,390 149,800
1992/05/27 2,380 2,400 2,360 2,400 227,100
1992/05/26 2,380 2,400 2,370 2,400 153,800
1992/05/25 2,390 2,400 2,370 2,400 104,000
1992/05/22 2,380 2,390 2,360 2,390 122,000
1992/05/21 2,430 2,430 2,380 2,380 198,800
1992/05/20 2,450 2,480 2,430 2,430 195,300
1992/05/19 2,420 2,450 2,390 2,450 275,900
1992/05/18 2,410 2,410 2,370 2,410 166,700
1992/05/15 2,430 2,440 2,340 2,340 321,000
1992/05/14 2,480 2,490 2,430 2,450 558,900
1992/05/13 2,390 2,480 2,380 2,480 434,000
1992/05/12 2,400 2,400 2,370 2,370 149,500
1992/05/11 2,390 2,430 2,370 2,370 264,000
1992/05/08 2,400 2,430 2,380 2,380 244,000
1992/05/07 2,370 2,420 2,340 2,410 378,000
1992/05/06 2,360 2,390 2,360 2,390 224,600
1992/05/01 2,370 2,390 2,350 2,360 142,700
1992/04/30 2,380 2,390 2,370 2,390 210,200
1992/04/28 2,370 2,390 2,350 2,390 221,700
1992/04/27 2,370 2,370 2,340 2,350 122,100
1992/04/24 2,400 2,400 2,350 2,350 151,900
1992/04/23 2,330 2,390 2,320 2,370 288,300
1992/04/22 2,330 2,350 2,300 2,350 154,700
1992/04/21 2,310 2,350 2,290 2,310 299,800
1992/04/20 2,310 2,350 2,300 2,350 197,000
1992/04/17 2,310 2,360 2,300 2,340 216,600
1992/04/16 2,340 2,380 2,310 2,320 237,000
1992/04/15 2,330 2,350 2,310 2,340 127,700
1992/04/14 2,280 2,320 2,230 2,290 144,700
1992/04/13 2,310 2,330 2,280 2,280 211,100
1992/04/10 2,230 2,290 2,210 2,290 305,600
1992/04/09 2,180 2,250 2,150 2,150 578,600
1992/04/08 2,200 2,240 2,200 2,220 310,400
1992/04/07 2,330 2,340 2,250 2,250 289,100
1992/04/06 2,330 2,350 2,300 2,330 298,000
1992/04/03 2,250 2,330 2,240 2,300 282,800
1992/04/02 2,260 2,280 2,200 2,230 567,700
1992/04/01 2,440 2,440 2,250 2,250 323,800
1992/03/31 2,480 2,490 2,400 2,400 279,900
1992/03/30 2,400 2,450 2,370 2,440 88,900
1992/03/27 2,410 2,450 2,400 2,400 156,300
1992/03/26 2,440 2,450 2,400 2,400 169,600
1992/03/25 2,420 2,420 2,350 2,350 364,400
1992/03/24 2,450 2,450 2,350 2,370 336,500
1992/03/23 2,470 2,480 2,430 2,450 205,900
1992/03/19 2,320 2,510 2,300 2,430 599,800
1992/03/18 2,300 2,340 2,300 2,320 490,900
1992/03/17 2,320 2,360 2,300 2,340 326,600
1992/03/16 2,350 2,370 2,320 2,330 252,300
1992/03/13 2,300 2,450 2,300 2,330 622,700
1992/03/12 2,380 2,390 2,360 2,360 318,600
1992/03/11 2,390 2,390 2,360 2,380 251,100
1992/03/10 2,400 2,420 2,360 2,410 446,700
1992/03/09 2,450 2,450 2,400 2,400 269,500
1992/03/06 2,450 2,470 2,450 2,450 239,400
1992/03/05 2,500 2,500 2,450 2,470 347,600
1992/03/04 2,500 2,510 2,470 2,470 291,200
1992/03/03 2,530 2,560 2,500 2,500 293,800
1992/03/02 2,520 2,530 2,510 2,530 223,100
1992/02/28 2,500 2,520 2,500 2,520 643,100
1992/02/27 2,500 2,510 2,490 2,510 428,700
1992/02/26 2,500 2,500 2,470 2,500 679,600
1992/02/25 2,500 2,520 2,470 2,500 279,600
1992/02/24 2,590 2,590 2,510 2,510 111,200
1992/02/21 2,530 2,640 2,510 2,630 214,600
1992/02/20 2,500 2,500 2,470 2,500 183,400
1992/02/19 2,470 2,490 2,470 2,470 225,000
1992/02/18 2,470 2,540 2,470 2,500 379,000
1992/02/17 2,480 2,540 2,460 2,540 895,400
1992/02/14 2,600 2,610 2,560 2,560 352,600
1992/02/13 2,650 2,660 2,600 2,600 750,000
1992/02/12 2,680 2,680 2,610 2,610 168,300
1992/02/10 2,670 2,710 2,660 2,680 116,300
1992/02/07 2,700 2,710 2,670 2,670 184,100
1992/02/06 2,710 2,720 2,690 2,700 139,900
1992/02/05 2,710 2,710 2,690 2,710 128,200
1992/02/04 2,700 2,720 2,700 2,710 176,300
1992/02/03 2,770 2,770 2,710 2,710 117,000
1992/01/31 2,690 2,790 2,690 2,790 315,500
1992/01/30 2,690 2,710 2,660 2,690 115,400
1992/01/29 2,750 2,760 2,680 2,690 3,215,800
1992/01/28 2,750 2,760 2,710 2,750 203,200
1992/01/27 2,700 2,780 2,700 2,740 152,700
1992/01/24 2,710 2,740 2,680 2,720 138,200
1992/01/23 2,780 2,780 2,700 2,750 196,000
1992/01/22 2,610 2,740 2,610 2,740 271,600
1992/01/21 2,660 2,680 2,600 2,600 522,400
1992/01/20 2,730 2,730 2,680 2,700 218,800
1992/01/17 2,760 2,770 2,730 2,740 317,900
1992/01/16 2,770 2,850 2,760 2,760 259,200
1992/01/14 2,750 2,800 2,750 2,760 336,500
1992/01/13 2,770 2,790 2,720 2,740 277,100
1992/01/10 2,860 2,880 2,820 2,850 160,600
1992/01/09 2,910 2,920 2,860 2,900 199,800
1992/01/08 2,980 2,990 2,860 2,870 183,500
1992/01/07 3,030 3,030 2,980 2,980 371,700
1992/01/06 3,030 3,050 2,980 3,030 634,700

このページの先頭へ