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
1997/12/30 2,150 2,210 2,130 2,210 213,600
1997/12/29 2,110 2,130 2,100 2,130 94,100
1997/12/26 2,110 2,140 2,100 2,110 102,300
1997/12/25 2,140 2,150 2,100 2,100 620,000
1997/12/24 2,130 2,160 2,120 2,140 864,000
1997/12/22 2,160 2,170 2,140 2,160 400,100
1997/12/19 2,160 2,180 2,140 2,160 652,700
1997/12/18 2,200 2,220 2,180 2,180 496,800
1997/12/17 2,210 2,220 2,190 2,210 642,000
1997/12/16 2,200 2,220 2,190 2,190 664,500
1997/12/15 2,130 2,180 2,120 2,180 473,400
1997/12/12 2,120 2,140 2,110 2,130 1,176,200
1997/12/11 2,140 2,140 2,120 2,120 244,400
1997/12/10 2,110 2,130 2,100 2,100 278,400
1997/12/09 2,100 2,120 2,070 2,100 534,200
1997/12/08 2,110 2,110 2,080 2,100 551,900
1997/12/05 2,200 2,200 2,090 2,120 1,249,300
1997/12/04 2,150 2,160 2,140 2,140 280,300
1997/12/03 2,170 2,170 2,160 2,170 304,100
1997/12/02 2,190 2,200 2,170 2,180 439,800
1997/12/01 2,170 2,180 2,160 2,180 663,500
1997/11/28 2,170 2,200 2,160 2,170 455,100
1997/11/27 2,160 2,170 2,150 2,170 414,600
1997/11/26 2,130 2,240 2,120 2,160 820,600
1997/11/25 2,080 2,140 2,070 2,130 555,400
1997/11/21 2,170 2,180 2,150 2,160 285,100
1997/11/20 2,180 2,190 2,150 2,150 960,400
1997/11/19 2,110 2,130 2,100 2,100 580,500
1997/11/18 2,100 2,170 2,100 2,140 531,100
1997/11/17 2,100 2,170 2,080 2,170 653,400
1997/11/14 2,080 2,100 2,070 2,100 316,900
1997/11/13 2,100 2,110 2,070 2,110 500,400
1997/11/12 2,120 2,130 2,100 2,110 261,900
1997/11/11 2,110 2,140 2,090 2,140 338,000
1997/11/10 2,080 2,110 2,060 2,100 315,900
1997/11/07 2,100 2,110 2,080 2,110 341,100
1997/11/06 2,100 2,130 2,090 2,130 271,900
1997/11/05 2,150 2,150 2,090 2,120 264,300
1997/11/04 2,180 2,180 2,140 2,140 318,000
1997/10/31 2,120 2,170 2,110 2,130 529,400
1997/10/30 2,090 2,150 2,090 2,120 547,400
1997/10/29 2,100 2,130 2,100 2,120 259,500
1997/10/28 2,050 2,090 2,020 2,090 316,100
1997/10/27 2,050 2,090 2,050 2,070 182,800
1997/10/24 2,050 2,080 2,030 2,060 833,300
1997/10/23 2,080 2,090 2,060 2,080 423,700
1997/10/22 2,030 2,090 2,020 2,070 431,400
1997/10/21 2,020 2,050 2,010 2,010 285,800
1997/10/20 2,050 2,050 2,020 2,020 444,900
1997/10/17 2,020 2,050 2,010 2,050 244,600
1997/10/16 2,060 2,070 2,040 2,040 693,900
1997/10/15 2,020 2,040 2,000 2,040 487,700
1997/10/14 2,010 2,010 2,000 2,010 463,700
1997/10/13 2,020 2,020 2,000 2,010 245,400
1997/10/09 2,040 2,050 2,000 2,020 741,800
1997/10/08 2,040 2,090 2,040 2,060 209,300
1997/10/07 2,050 2,060 2,020 2,040 449,900
1997/10/06 2,090 2,090 2,050 2,070 440,800
1997/10/03 2,100 2,130 2,080 2,100 621,400
1997/10/02 2,140 2,140 2,100 2,110 494,600
1997/10/01 2,130 2,140 2,110 2,140 428,100
1997/09/30 2,130 2,150 2,120 2,150 253,200
1997/09/29 2,130 2,140 2,120 2,130 337,800
1997/09/26 2,150 2,180 2,130 2,130 421,700
1997/09/25 2,160 2,190 2,150 2,190 251,800
1997/09/24 2,160 2,200 2,150 2,200 722,200
1997/09/22 2,180 2,180 2,150 2,160 1,062,700
1997/09/19 2,180 2,180 2,160 2,180 938,900
1997/09/18 2,180 2,190 2,160 2,170 1,271,100
1997/09/17 2,200 2,200 2,180 2,190 401,300
1997/09/16 2,220 2,220 2,190 2,190 1,113,200
1997/09/12 2,210 2,220 2,190 2,220 914,800
1997/09/11 2,210 2,230 2,190 2,200 1,019,000
1997/09/10 2,200 2,240 2,190 2,220 687,300
1997/09/09 2,210 2,240 2,200 2,240 641,500
1997/09/08 2,250 2,260 2,220 2,220 1,110,600
1997/09/05 2,250 2,260 2,250 2,260 383,500
1997/09/04 2,270 2,280 2,260 2,270 623,400
1997/09/03 2,240 2,260 2,230 2,260 893,100
1997/09/02 2,240 2,240 2,230 2,240 232,400
1997/09/01 2,220 2,250 2,220 2,240 568,800
1997/08/29 2,220 2,250 2,210 2,250 475,800
1997/08/28 2,210 2,230 2,200 2,220 336,500
1997/08/27 2,240 2,240 2,210 2,210 458,000
1997/08/26 2,220 2,250 2,220 2,240 453,500
1997/08/25 2,230 2,230 2,200 2,220 320,600
1997/08/22 2,220 2,230 2,190 2,190 339,000
1997/08/21 2,230 2,240 2,220 2,230 212,700
1997/08/20 2,240 2,240 2,200 2,240 390,200
1997/08/19 2,200 2,200 2,190 2,200 179,200
1997/08/18 2,170 2,190 2,150 2,180 299,100
1997/08/15 2,200 2,200 2,170 2,170 376,900
1997/08/14 2,180 2,190 2,160 2,190 505,000
1997/08/13 2,180 2,200 2,180 2,190 330,500
1997/08/12 2,200 2,200 2,180 2,200 273,300
1997/08/11 2,170 2,200 2,160 2,170 382,700
1997/08/08 2,210 2,230 2,200 2,210 422,400
1997/08/07 2,240 2,250 2,210 2,240 307,600
1997/08/06 2,250 2,260 2,230 2,240 446,800
1997/08/05 2,240 2,250 2,220 2,250 429,200
1997/08/04 2,230 2,240 2,200 2,240 142,400
1997/08/01 2,280 2,280 2,180 2,220 488,700
1997/07/31 2,200 2,280 2,180 2,280 411,200
1997/07/30 2,220 2,230 2,200 2,200 174,300
1997/07/29 2,250 2,260 2,230 2,230 291,100
1997/07/28 2,220 2,240 2,220 2,240 284,900
1997/07/25 2,240 2,250 2,200 2,220 378,700
1997/07/24 2,190 2,250 2,190 2,230 201,700
1997/07/23 2,210 2,220 2,170 2,200 392,500
1997/07/22 2,170 2,210 2,160 2,210 471,200
1997/07/18 2,180 2,190 2,160 2,180 263,700
1997/07/17 2,180 2,200 2,170 2,180 375,100
1997/07/16 2,170 2,180 2,160 2,180 316,300
1997/07/15 2,150 2,180 2,140 2,170 388,900
1997/07/14 2,160 2,160 2,110 2,120 582,800
1997/07/11 2,170 2,170 2,150 2,170 161,600
1997/07/10 2,170 2,180 2,160 2,170 505,200
1997/07/09 2,190 2,200 2,150 2,160 605,800
1997/07/08 2,170 2,200 2,170 2,200 321,300
1997/07/07 2,160 2,170 2,150 2,170 283,100
1997/07/04 2,190 2,200 2,150 2,160 404,400
1997/07/03 2,210 2,230 2,180 2,210 957,900
1997/07/02 2,190 2,210 2,170 2,200 471,000
1997/07/01 2,190 2,200 2,160 2,170 599,900
1997/06/30 2,200 2,210 2,180 2,210 396,700
1997/06/27 2,200 2,210 2,180 2,200 727,800
1997/06/26 2,260 2,270 2,210 2,220 409,300
1997/06/25 2,290 2,290 2,250 2,270 535,700
1997/06/24 2,270 2,290 2,260 2,290 271,100
1997/06/23 2,280 2,280 2,270 2,280 454,100
1997/06/20 2,270 2,280 2,250 2,280 265,800
1997/06/19 2,250 2,290 2,240 2,290 751,800
1997/06/18 2,260 2,260 2,230 2,250 212,800
1997/06/17 2,270 2,270 2,250 2,260 182,800
1997/06/16 2,280 2,290 2,250 2,280 338,300
1997/06/13 2,260 2,300 2,250 2,260 1,535,600
1997/06/12 2,270 2,290 2,260 2,270 573,700
1997/06/11 2,250 2,280 2,240 2,260 281,900
1997/06/10 2,230 2,260 2,230 2,250 240,400
1997/06/09 2,230 2,250 2,230 2,250 158,100
1997/06/06 2,280 2,280 2,230 2,240 325,200
1997/06/05 2,260 2,290 2,260 2,280 507,100
1997/06/04 2,240 2,280 2,230 2,270 344,100
1997/06/03 2,240 2,250 2,220 2,240 585,100
1997/06/02 2,200 2,250 2,190 2,250 341,900
1997/05/30 2,260 2,270 2,160 2,190 789,300
1997/05/29 2,300 2,300 2,260 2,270 338,300
1997/05/28 2,260 2,300 2,250 2,300 404,800
1997/05/27 2,290 2,290 2,230 2,260 259,200
1997/05/26 2,290 2,300 2,280 2,290 520,700
1997/05/23 2,270 2,290 2,250 2,290 458,600
1997/05/22 2,230 2,290 2,210 2,230 893,100
1997/05/21 2,240 2,240 2,210 2,210 251,700
1997/05/20 2,220 2,240 2,210 2,230 533,700
1997/05/19 2,170 2,230 2,160 2,200 467,900
1997/05/16 2,180 2,190 2,160 2,170 374,700
1997/05/15 2,180 2,180 2,150 2,180 447,500
1997/05/14 2,210 2,220 2,180 2,210 379,700
1997/05/13 2,220 2,230 2,210 2,230 436,500
1997/05/12 2,170 2,220 2,170 2,220 447,700
1997/05/09 2,190 2,200 2,160 2,160 367,500
1997/05/08 2,220 2,220 2,180 2,190 291,900
1997/05/07 2,230 2,230 2,200 2,220 296,800
1997/05/06 2,220 2,240 2,200 2,230 458,200
1997/05/02 2,200 2,200 2,170 2,200 331,600
1997/05/01 2,220 2,220 2,180 2,200 466,000
1997/04/30 2,200 2,220 2,190 2,220 310,300
1997/04/28 2,190 2,190 2,170 2,170 152,500
1997/04/25 2,190 2,190 2,170 2,170 458,800
1997/04/24 2,180 2,200 2,160 2,190 498,900
1997/04/23 2,180 2,200 2,180 2,190 334,800
1997/04/22 2,200 2,200 2,170 2,180 356,200
1997/04/21 2,200 2,200 2,180 2,190 411,300
1997/04/18 2,190 2,200 2,170 2,200 617,000
1997/04/17 2,130 2,180 2,120 2,180 414,800
1997/04/16 2,130 2,170 2,110 2,170 452,400
1997/04/15 2,080 2,140 2,070 2,130 337,000
1997/04/14 2,080 2,100 2,070 2,080 305,200
1997/04/11 2,050 2,170 2,050 2,080 586,100
1997/04/10 2,070 2,080 2,040 2,040 422,200
1997/04/09 2,110 2,110 2,050 2,070 586,700
1997/04/08 2,120 2,130 2,100 2,110 517,200
1997/04/07 2,160 2,170 2,110 2,110 435,500
1997/04/04 2,170 2,180 2,120 2,140 334,200
1997/04/03 2,200 2,220 2,160 2,180 311,400
1997/04/02 2,190 2,200 2,160 2,180 369,300
1997/04/01 2,150 2,180 2,120 2,170 827,800
1997/03/31 2,110 2,200 2,110 2,170 265,700
1997/03/28 2,140 2,140 2,110 2,130 327,000
1997/03/27 2,210 2,210 2,150 2,150 422,300
1997/03/26 2,190 2,220 2,180 2,210 368,400
1997/03/25 2,310 2,320 2,260 2,280 304,200
1997/03/24 2,320 2,340 2,270 2,270 447,200
1997/03/21 2,280 2,300 2,270 2,300 311,300
1997/03/19 2,280 2,280 2,240 2,280 539,900
1997/03/18 2,260 2,300 2,250 2,280 484,200
1997/03/17 2,270 2,270 2,220 2,260 431,700
1997/03/14 2,160 2,280 2,150 2,280 1,417,600
1997/03/13 2,190 2,210 2,180 2,200 526,400
1997/03/12 2,160 2,200 2,160 2,200 397,000
1997/03/11 2,160 2,190 2,160 2,170 295,700
1997/03/10 2,140 2,160 2,120 2,150 346,100
1997/03/07 2,120 2,150 2,120 2,140 274,600
1997/03/06 2,170 2,170 2,120 2,130 447,500
1997/03/05 2,190 2,190 2,140 2,170 432,600
1997/03/04 2,200 2,210 2,170 2,200 315,900
1997/03/03 2,170 2,180 2,150 2,170 377,000
1997/02/28 2,210 2,220 2,170 2,190 432,600
1997/02/27 2,180 2,210 2,170 2,200 188,300
1997/02/26 2,200 2,220 2,160 2,200 393,400
1997/02/25 2,130 2,190 2,110 2,190 383,600
1997/02/24 2,120 2,150 2,110 2,120 474,700
1997/02/21 2,110 2,130 2,090 2,090 570,500
1997/02/20 2,110 2,130 2,100 2,120 904,600
1997/02/19 2,110 2,120 2,070 2,110 611,000
1997/02/18 2,120 2,140 2,100 2,100 259,600
1997/02/17 2,100 2,120 2,080 2,100 195,300
1997/02/14 2,070 2,100 2,060 2,080 529,000
1997/02/13 2,110 2,130 2,050 2,050 832,900
1997/02/12 2,140 2,160 2,100 2,100 571,600
1997/02/10 2,120 2,150 2,100 2,140 455,800
1997/02/07 2,170 2,170 2,100 2,110 1,168,100
1997/02/06 2,210 2,220 2,150 2,170 601,500
1997/02/05 2,240 2,250 2,180 2,220 491,400
1997/02/04 2,280 2,310 2,250 2,250 650,400
1997/02/03 2,250 2,290 2,240 2,280 284,500
1997/01/31 2,210 2,260 2,200 2,250 481,300
1997/01/30 2,230 2,230 2,200 2,210 660,800
1997/01/29 2,250 2,260 2,200 2,230 479,100
1997/01/28 2,230 2,290 2,220 2,280 405,400
1997/01/27 2,240 2,250 2,220 2,230 366,700
1997/01/24 2,270 2,270 2,220 2,260 622,900
1997/01/23 2,300 2,310 2,260 2,280 826,300
1997/01/22 2,310 2,340 2,310 2,320 244,800
1997/01/21 2,280 2,300 2,270 2,290 437,900
1997/01/20 2,330 2,330 2,260 2,290 603,400
1997/01/17 2,290 2,330 2,280 2,320 569,300
1997/01/16 2,310 2,320 2,290 2,290 691,500
1997/01/14 2,220 2,310 2,210 2,310 587,800
1997/01/13 2,210 2,310 2,150 2,290 729,800
1997/01/10 2,300 2,310 2,150 2,180 850,400
1997/01/09 2,300 2,310 2,290 2,300 265,500
1997/01/08 2,350 2,360 2,300 2,300 389,100
1997/01/07 2,390 2,390 2,360 2,360 331,100
1997/01/06 2,380 2,390 2,350 2,370 216,400

このページの先頭へ