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
1998/12/30 2,500 2,510 2,475 2,475 120,800
1998/12/29 2,495 2,515 2,480 2,515 123,000
1998/12/28 2,515 2,515 2,475 2,495 262,500
1998/12/25 2,515 2,515 2,500 2,500 154,600
1998/12/24 2,490 2,515 2,480 2,490 272,000
1998/12/22 2,530 2,535 2,505 2,520 331,700
1998/12/21 2,505 2,535 2,500 2,535 425,600
1998/12/18 2,515 2,520 2,500 2,510 763,900
1998/12/17 2,490 2,495 2,485 2,485 383,100
1998/12/16 2,525 2,525 2,500 2,515 400,000
1998/12/15 2,475 2,495 2,475 2,485 344,100
1998/12/14 2,485 2,505 2,485 2,495 348,400
1998/12/11 2,515 2,520 2,500 2,505 1,083,200
1998/12/10 2,495 2,500 2,470 2,475 421,400
1998/12/09 2,460 2,490 2,440 2,455 539,200
1998/12/08 2,480 2,525 2,460 2,460 166,500
1998/12/07 2,500 2,505 2,460 2,475 218,400
1998/12/04 2,540 2,540 2,500 2,500 509,800
1998/12/03 2,490 2,500 2,480 2,500 485,600
1998/12/02 2,505 2,540 2,465 2,540 387,200
1998/12/01 2,495 2,550 2,475 2,510 514,900
1998/11/30 2,480 2,490 2,455 2,470 360,300
1998/11/27 2,515 2,520 2,485 2,500 450,600
1998/11/26 2,500 2,595 2,500 2,595 569,800
1998/11/25 2,585 2,585 2,510 2,510 308,800
1998/11/24 2,600 2,600 2,585 2,595 349,400
1998/11/20 2,560 2,590 2,550 2,590 380,500
1998/11/19 2,520 2,565 2,520 2,550 217,500
1998/11/18 2,550 2,570 2,540 2,550 457,100
1998/11/17 2,560 2,560 2,540 2,560 190,200
1998/11/16 2,550 2,560 2,540 2,560 627,000
1998/11/13 2,535 2,540 2,515 2,540 409,300
1998/11/12 2,515 2,530 2,510 2,515 173,200
1998/11/11 2,500 2,530 2,500 2,515 130,700
1998/11/10 2,480 2,520 2,480 2,510 231,800
1998/11/09 2,500 2,515 2,470 2,505 231,600
1998/11/06 2,550 2,560 2,520 2,520 292,600
1998/11/05 2,550 2,560 2,520 2,520 417,400
1998/11/04 2,550 2,550 2,500 2,545 503,100
1998/11/02 2,530 2,530 2,500 2,510 326,100
1998/10/30 2,505 2,505 2,470 2,495 509,200
1998/10/29 2,500 2,500 2,445 2,500 676,300
1998/10/28 2,480 2,490 2,445 2,445 290,700
1998/10/27 2,410 2,450 2,410 2,440 357,800
1998/10/26 2,405 2,450 2,390 2,440 249,600
1998/10/23 2,400 2,425 2,400 2,415 375,400
1998/10/22 2,500 2,500 2,350 2,405 848,000
1998/10/21 2,450 2,500 2,410 2,425 857,300
1998/10/20 2,420 2,450 2,420 2,450 560,700
1998/10/19 2,410 2,440 2,410 2,420 320,800
1998/10/16 2,420 2,420 2,400 2,410 686,900
1998/10/15 2,340 2,355 2,340 2,340 412,300
1998/10/14 2,345 2,365 2,320 2,335 574,700
1998/10/13 2,365 2,365 2,335 2,340 1,060,800
1998/10/12 2,475 2,520 2,465 2,485 488,000
1998/10/09 2,500 2,520 2,470 2,485 860,700
1998/10/08 2,490 2,510 2,425 2,440 870,900
1998/10/07 2,600 2,605 2,480 2,550 670,000
1998/10/06 2,610 2,610 2,570 2,600 1,208,400
1998/10/05 2,605 2,610 2,580 2,585 1,036,500
1998/10/02 2,480 2,610 2,470 2,600 2,408,600
1998/10/01 2,415 2,450 2,405 2,430 983,200
1998/09/30 2,375 2,420 2,355 2,355 901,200
1998/09/29 2,390 2,395 2,350 2,360 488,000
1998/09/28 2,380 2,420 2,370 2,370 403,500
1998/09/25 2,355 2,400 2,350 2,380 471,300
1998/09/24 2,445 2,450 2,370 2,420 513,600
1998/09/22 2,410 2,430 2,365 2,370 1,107,600
1998/09/21 2,375 2,385 2,350 2,380 635,400
1998/09/18 2,365 2,375 2,345 2,365 1,033,500
1998/09/17 2,415 2,415 2,330 2,360 693,500
1998/09/16 2,435 2,435 2,400 2,405 343,000
1998/09/14 2,420 2,425 2,385 2,405 322,800
1998/09/11 2,435 2,440 2,415 2,425 1,497,800
1998/09/10 2,400 2,445 2,400 2,435 758,300
1998/09/09 2,395 2,400 2,390 2,400 497,400
1998/09/08 2,400 2,410 2,375 2,395 443,000
1998/09/07 2,350 2,410 2,340 2,405 720,400
1998/09/04 2,320 2,350 2,320 2,350 354,800
1998/09/03 2,335 2,335 2,300 2,320 387,800
1998/09/02 2,340 2,340 2,300 2,300 443,600
1998/09/01 2,295 2,340 2,280 2,335 787,600
1998/08/31 2,280 2,335 2,255 2,325 518,800
1998/08/28 2,250 2,280 2,210 2,210 428,300
1998/08/27 2,290 2,300 2,270 2,275 361,700
1998/08/26 2,300 2,320 2,285 2,290 516,500
1998/08/25 2,320 2,320 2,290 2,290 237,100
1998/08/24 2,310 2,310 2,285 2,305 415,500
1998/08/21 2,305 2,310 2,295 2,300 181,600
1998/08/20 2,350 2,385 2,310 2,320 461,700
1998/08/19 2,300 2,320 2,295 2,310 320,100
1998/08/18 2,300 2,320 2,275 2,285 431,600
1998/08/17 2,300 2,300 2,270 2,290 252,200
1998/08/14 2,325 2,340 2,300 2,300 252,000
1998/08/13 2,330 2,350 2,325 2,325 334,800
1998/08/12 2,310 2,340 2,310 2,325 265,700
1998/08/11 2,340 2,350 2,300 2,305 173,200
1998/08/10 2,350 2,350 2,300 2,330 190,900
1998/08/07 2,335 2,350 2,330 2,340 72,400
1998/08/06 2,360 2,390 2,335 2,340 222,900
1998/08/05 2,310 2,360 2,310 2,350 172,300
1998/08/04 2,355 2,355 2,320 2,330 323,000
1998/08/03 2,390 2,395 2,355 2,355 258,300
1998/07/31 2,375 2,430 2,360 2,430 377,800
1998/07/30 2,360 2,390 2,360 2,370 224,800
1998/07/29 2,350 2,370 2,350 2,370 335,100
1998/07/28 2,360 2,395 2,360 2,375 105,600
1998/07/27 2,425 2,430 2,355 2,355 274,200
1998/07/24 2,415 2,435 2,410 2,425 210,900
1998/07/23 2,415 2,440 2,415 2,425 224,300
1998/07/22 2,390 2,425 2,390 2,410 215,600
1998/07/21 2,420 2,440 2,380 2,440 364,600
1998/07/17 2,400 2,400 2,375 2,390 240,700
1998/07/16 2,350 2,375 2,350 2,370 456,300
1998/07/15 2,430 2,430 2,390 2,405 210,800
1998/07/14 2,410 2,430 2,400 2,430 195,700
1998/07/13 2,390 2,420 2,360 2,405 407,800
1998/07/10 2,415 2,430 2,400 2,415 539,500
1998/07/09 2,460 2,460 2,440 2,455 281,500
1998/07/08 2,450 2,480 2,435 2,460 526,000
1998/07/07 2,440 2,450 2,420 2,440 432,100
1998/07/06 2,450 2,450 2,415 2,440 360,400
1998/07/03 2,415 2,440 2,415 2,425 383,300
1998/07/02 2,430 2,435 2,415 2,420 586,800
1998/07/01 2,380 2,420 2,355 2,420 575,300
1998/06/30 2,345 2,420 2,345 2,410 603,500
1998/06/29 2,340 2,345 2,335 2,345 334,700
1998/06/26 2,315 2,335 2,310 2,335 305,100
1998/06/25 2,315 2,330 2,265 2,320 647,600
1998/06/24 2,320 2,330 2,305 2,315 368,700
1998/06/23 2,290 2,335 2,280 2,315 406,500
1998/06/22 2,300 2,300 2,285 2,285 133,500
1998/06/19 2,290 2,295 2,280 2,290 476,000
1998/06/18 2,295 2,315 2,290 2,290 663,500
1998/06/17 2,280 2,285 2,275 2,280 297,800
1998/06/16 2,285 2,295 2,280 2,290 406,000
1998/06/15 2,280 2,295 2,280 2,285 357,000
1998/06/12 2,285 2,290 2,255 2,275 975,600
1998/06/11 2,320 2,320 2,290 2,290 328,000
1998/06/10 2,315 2,340 2,305 2,325 817,700
1998/06/09 2,290 2,330 2,290 2,330 407,100
1998/06/08 2,295 2,295 2,280 2,285 231,700
1998/06/05 2,320 2,320 2,295 2,295 643,000
1998/06/04 2,310 2,310 2,295 2,295 614,800
1998/06/03 2,280 2,315 2,270 2,310 769,000
1998/06/02 2,275 2,290 2,260 2,290 585,100
1998/06/01 2,240 2,260 2,235 2,235 305,300
1998/05/29 2,255 2,260 2,205 2,205 302,500
1998/05/28 2,250 2,260 2,245 2,250 368,300
1998/05/27 2,240 2,250 2,220 2,250 275,600
1998/05/26 2,225 2,255 2,225 2,240 265,800
1998/05/25 2,225 2,250 2,220 2,220 126,300
1998/05/22 2,260 2,260 2,225 2,225 397,800
1998/05/21 2,200 2,250 2,200 2,230 488,500
1998/05/20 2,250 2,260 2,230 2,235 464,200
1998/05/19 2,225 2,250 2,225 2,250 331,800
1998/05/18 2,200 2,245 2,185 2,225 569,000
1998/05/15 2,180 2,205 2,175 2,190 544,900
1998/05/14 2,180 2,185 2,165 2,165 249,600
1998/05/13 2,170 2,185 2,160 2,170 167,000
1998/05/12 2,170 2,180 2,150 2,170 236,400
1998/05/11 2,180 2,190 2,160 2,170 124,400
1998/05/08 2,150 2,180 2,150 2,180 246,000
1998/05/07 2,180 2,180 2,155 2,170 255,100
1998/05/06 2,230 2,235 2,180 2,185 318,300
1998/05/01 2,230 2,240 2,190 2,240 356,900
1998/04/30 2,210 2,270 2,190 2,270 733,800
1998/04/28 2,170 2,170 2,130 2,130 332,800
1998/04/27 2,190 2,190 2,150 2,150 371,000
1998/04/24 2,180 2,210 2,180 2,200 649,300
1998/04/23 2,170 2,180 2,145 2,175 258,000
1998/04/22 2,170 2,170 2,150 2,160 328,500
1998/04/21 2,185 2,190 2,175 2,180 269,000
1998/04/20 2,215 2,215 2,175 2,180 315,200
1998/04/17 2,190 2,220 2,175 2,195 433,400
1998/04/16 2,255 2,255 2,190 2,190 445,200
1998/04/15 2,205 2,250 2,205 2,235 218,500
1998/04/14 2,235 2,235 2,180 2,225 214,800
1998/04/13 2,210 2,260 2,210 2,240 150,300
1998/04/10 2,250 2,270 2,210 2,250 171,900
1998/04/09 2,270 2,290 2,210 2,260 234,400
1998/04/08 2,250 2,300 2,250 2,300 844,700
1998/04/07 2,170 2,230 2,170 2,230 266,100
1998/04/06 2,190 2,220 2,190 2,210 329,900
1998/04/03 2,210 2,210 2,190 2,190 578,800
1998/04/02 2,200 2,210 2,160 2,160 458,900
1998/04/01 2,200 2,230 2,140 2,140 451,900
1998/03/31 2,240 2,240 2,190 2,240 592,800
1998/03/30 2,210 2,240 2,210 2,230 292,000
1998/03/27 2,180 2,210 2,170 2,210 287,000
1998/03/26 2,180 2,220 2,170 2,180 419,900
1998/03/25 2,260 2,270 2,180 2,180 457,300
1998/03/24 2,270 2,280 2,250 2,280 696,200
1998/03/23 2,260 2,280 2,260 2,280 387,800
1998/03/20 2,250 2,260 2,230 2,250 744,200
1998/03/19 2,250 2,250 2,220 2,240 358,700
1998/03/18 2,250 2,250 2,240 2,240 457,800
1998/03/17 2,240 2,250 2,230 2,240 385,500
1998/03/16 2,250 2,250 2,220 2,240 253,500
1998/03/13 2,220 2,260 2,220 2,250 1,073,300
1998/03/12 2,210 2,230 2,200 2,210 447,500
1998/03/11 2,190 2,210 2,190 2,190 173,600
1998/03/10 2,170 2,200 2,170 2,190 295,800
1998/03/09 2,190 2,190 2,160 2,160 184,700
1998/03/06 2,180 2,190 2,170 2,190 244,400
1998/03/05 2,170 2,190 2,160 2,190 161,600
1998/03/04 2,170 2,190 2,160 2,190 152,100
1998/03/03 2,190 2,190 2,160 2,160 270,000
1998/03/02 2,190 2,200 2,170 2,180 633,900
1998/02/27 2,150 2,180 2,140 2,170 239,400
1998/02/26 2,130 2,160 2,130 2,130 172,600
1998/02/25 2,130 2,150 2,110 2,140 257,500
1998/02/24 2,140 2,150 2,130 2,130 290,500
1998/02/23 2,160 2,160 2,140 2,140 217,500
1998/02/20 2,160 2,170 2,150 2,170 308,400
1998/02/19 2,160 2,170 2,150 2,160 291,800
1998/02/18 2,160 2,170 2,150 2,160 273,000
1998/02/17 2,160 2,170 2,160 2,170 188,000
1998/02/16 2,160 2,170 2,160 2,160 303,900
1998/02/13 2,160 2,170 2,160 2,160 250,500
1998/02/12 2,170 2,170 2,160 2,160 246,900
1998/02/10 2,170 2,180 2,160 2,180 204,200
1998/02/09 2,180 2,190 2,160 2,180 287,300
1998/02/06 2,180 2,190 2,170 2,180 213,200
1998/02/05 2,160 2,190 2,160 2,190 290,500
1998/02/04 2,190 2,200 2,170 2,170 328,700
1998/02/03 2,210 2,210 2,170 2,180 213,800
1998/02/02 2,200 2,200 2,170 2,190 471,100
1998/01/30 2,190 2,200 2,170 2,190 448,200
1998/01/29 2,180 2,180 2,160 2,160 396,500
1998/01/28 2,190 2,200 2,170 2,170 407,500
1998/01/27 2,200 2,210 2,190 2,190 657,800
1998/01/26 2,180 2,200 2,170 2,200 253,700
1998/01/23 2,180 2,190 2,170 2,170 251,200
1998/01/22 2,180 2,190 2,170 2,180 355,000
1998/01/21 2,200 2,210 2,180 2,180 330,100
1998/01/20 2,170 2,200 2,170 2,180 520,800
1998/01/19 2,200 2,220 2,170 2,170 803,400
1998/01/16 2,170 2,200 2,160 2,200 589,000
1998/01/14 2,150 2,180 2,140 2,160 646,900
1998/01/13 2,120 2,140 2,110 2,140 181,400
1998/01/12 2,130 2,140 2,110 2,120 157,300
1998/01/09 2,150 2,150 2,120 2,140 269,100
1998/01/08 2,150 2,170 2,140 2,140 337,200
1998/01/07 2,130 2,160 2,130 2,150 150,400
1998/01/06 2,180 2,180 2,130 2,170 273,000
1998/01/05 2,180 2,180 2,140 2,180 126,800

このページの先頭へ