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
1999/12/30 1,806 1,806 1,781 1,781 427,900
1999/12/29 1,828 1,828 1,800 1,806 379,300
1999/12/28 1,835 1,840 1,825 1,828 263,800
1999/12/27 1,835 1,850 1,831 1,835 202,100
1999/12/24 1,850 1,860 1,830 1,830 357,700
1999/12/22 1,870 1,879 1,835 1,850 698,000
1999/12/21 1,860 1,870 1,857 1,866 372,300
1999/12/20 1,920 1,920 1,872 1,878 564,300
1999/12/17 1,880 1,905 1,880 1,902 530,900
1999/12/16 1,850 1,879 1,850 1,878 557,900
1999/12/15 1,850 1,875 1,850 1,864 652,600
1999/12/14 1,822 1,850 1,822 1,850 596,000
1999/12/13 1,865 1,870 1,821 1,834 1,072,400
1999/12/10 1,850 1,900 1,850 1,881 1,813,900
1999/12/09 1,900 1,905 1,871 1,879 720,700
1999/12/08 1,915 1,935 1,906 1,906 376,000
1999/12/07 1,939 1,949 1,920 1,922 464,500
1999/12/06 1,969 1,995 1,915 1,939 698,300
1999/12/03 1,960 1,970 1,918 1,959 463,400
1999/12/02 1,966 1,990 1,963 1,980 550,700
1999/12/01 1,950 1,974 1,950 1,960 326,800
1999/11/30 1,975 1,975 1,935 1,956 546,200
1999/11/29 1,973 2,020 1,973 2,015 732,400
1999/11/26 1,985 1,990 1,965 1,970 219,300
1999/11/25 1,955 1,970 1,950 1,965 429,200
1999/11/24 1,956 2,000 1,950 1,995 456,600
1999/11/22 2,050 2,055 1,950 1,950 646,900
1999/11/19 2,050 2,080 2,035 2,050 813,000
1999/11/18 2,050 2,050 2,005 2,035 954,200
1999/11/17 2,020 2,070 2,005 2,010 2,019,200
1999/11/16 2,005 2,025 1,966 2,000 978,300
1999/11/15 2,000 2,040 1,994 2,000 1,290,900
1999/11/12 1,900 1,950 1,900 1,950 1,379,900
1999/11/11 1,938 1,970 1,920 1,920 852,700
1999/11/10 1,938 1,938 1,913 1,938 619,500
1999/11/09 1,925 1,945 1,890 1,938 675,100
1999/11/08 1,931 1,961 1,920 1,925 702,800
1999/11/05 1,980 1,990 1,946 1,961 594,400
1999/11/04 1,966 2,050 1,960 1,994 791,100
1999/11/02 1,945 1,960 1,930 1,957 377,700
1999/11/01 1,949 1,949 1,915 1,935 200,400
1999/10/29 1,905 1,950 1,902 1,949 751,800
1999/10/28 1,924 1,925 1,905 1,905 349,300
1999/10/27 1,880 1,925 1,880 1,924 674,700
1999/10/26 1,880 1,899 1,868 1,880 567,000
1999/10/25 1,900 1,947 1,890 1,890 532,000
1999/10/22 1,916 1,925 1,900 1,900 348,300
1999/10/21 1,929 1,929 1,900 1,924 454,300
1999/10/20 1,984 1,990 1,914 1,929 704,000
1999/10/19 1,983 2,000 1,937 1,983 1,126,800
1999/10/18 1,820 1,897 1,815 1,833 654,600
1999/10/15 1,850 1,858 1,815 1,824 1,119,800
1999/10/14 1,900 1,910 1,850 1,851 1,520,400
1999/10/13 1,935 1,950 1,910 1,910 701,800
1999/10/12 1,950 1,960 1,910 1,934 617,600
1999/10/08 1,990 2,000 1,930 1,955 942,300
1999/10/07 2,035 2,065 1,997 2,005 474,100
1999/10/06 2,050 2,060 2,000 2,015 515,600
1999/10/05 2,050 2,070 2,030 2,045 288,800
1999/10/04 2,065 2,065 2,015 2,025 373,000
1999/10/01 2,020 2,020 1,981 1,995 1,135,500
1999/09/30 2,020 2,075 2,020 2,060 591,000
1999/09/29 2,050 2,080 2,015 2,035 308,700
1999/09/28 2,060 2,070 2,040 2,070 277,000
1999/09/27 2,075 2,090 2,020 2,080 458,400
1999/09/24 2,040 2,075 2,015 2,075 944,800
1999/09/22 2,040 2,045 2,010 2,045 803,500
1999/09/21 2,050 2,065 2,035 2,065 522,500
1999/09/20 2,050 2,080 2,030 2,050 666,800
1999/09/17 2,025 2,040 2,005 2,025 1,035,000
1999/09/16 2,075 2,085 2,010 2,075 877,600
1999/09/14 2,085 2,105 2,080 2,105 767,200
1999/09/13 2,085 2,140 2,080 2,085 580,900
1999/09/10 2,100 2,105 2,075 2,085 1,312,300
1999/09/09 2,105 2,130 2,080 2,105 562,500
1999/09/08 2,125 2,125 2,100 2,100 742,200
1999/09/07 2,135 2,150 2,105 2,110 590,000
1999/09/06 2,170 2,170 2,135 2,140 325,800
1999/09/03 2,160 2,175 2,135 2,175 404,500
1999/09/02 2,210 2,210 2,150 2,160 446,600
1999/09/01 2,155 2,215 2,155 2,210 687,200
1999/08/31 2,185 2,210 2,095 2,100 874,000
1999/08/30 2,200 2,210 2,180 2,180 536,800
1999/08/27 2,190 2,220 2,185 2,200 739,300
1999/08/26 2,250 2,250 2,180 2,180 1,423,800
1999/08/25 2,275 2,285 2,250 2,250 957,300
1999/08/24 2,295 2,305 2,275 2,275 714,700
1999/08/23 2,310 2,320 2,280 2,290 810,600
1999/08/20 2,340 2,340 2,310 2,310 540,000
1999/08/19 2,325 2,345 2,325 2,345 251,100
1999/08/18 2,350 2,355 2,320 2,340 281,100
1999/08/17 2,350 2,350 2,335 2,350 255,500
1999/08/16 2,340 2,370 2,340 2,370 245,500
1999/08/13 2,350 2,350 2,340 2,345 312,100
1999/08/12 2,370 2,375 2,360 2,370 180,400
1999/08/11 2,360 2,380 2,360 2,365 139,200
1999/08/10 2,365 2,375 2,360 2,365 234,200
1999/08/09 2,375 2,400 2,360 2,365 259,600
1999/08/06 2,365 2,380 2,360 2,360 612,300
1999/08/05 2,400 2,415 2,375 2,415 469,600
1999/08/04 2,395 2,405 2,385 2,400 230,700
1999/08/03 2,410 2,415 2,380 2,410 312,700
1999/08/02 2,395 2,430 2,395 2,430 519,200
1999/07/30 2,385 2,405 2,380 2,405 351,600
1999/07/29 2,360 2,365 2,350 2,355 316,700
1999/07/28 2,370 2,375 2,360 2,365 118,900
1999/07/27 2,355 2,385 2,355 2,370 379,000
1999/07/26 2,365 2,385 2,355 2,365 523,800
1999/07/23 2,360 2,390 2,360 2,365 499,500
1999/07/22 2,420 2,420 2,365 2,385 354,700
1999/07/21 2,385 2,400 2,375 2,400 320,500
1999/07/19 2,360 2,380 2,350 2,380 338,000
1999/07/16 2,375 2,375 2,340 2,365 212,100
1999/07/15 2,360 2,370 2,335 2,360 547,400
1999/07/14 2,385 2,390 2,355 2,380 427,900
1999/07/13 2,385 2,395 2,380 2,385 498,000
1999/07/12 2,420 2,420 2,375 2,385 355,300
1999/07/09 2,400 2,420 2,380 2,420 426,800
1999/07/08 2,420 2,430 2,380 2,420 610,400
1999/07/07 2,330 2,405 2,320 2,405 822,900
1999/07/06 2,325 2,335 2,305 2,305 302,200
1999/07/05 2,325 2,340 2,310 2,325 378,200
1999/07/02 2,305 2,315 2,280 2,305 664,000
1999/07/01 2,300 2,345 2,295 2,345 616,400
1999/06/30 2,365 2,365 2,300 2,300 694,700
1999/06/29 2,350 2,360 2,335 2,345 368,500
1999/06/28 2,335 2,340 2,330 2,335 290,600
1999/06/25 2,340 2,360 2,330 2,340 369,100
1999/06/24 2,335 2,360 2,335 2,360 459,000
1999/06/23 2,360 2,370 2,335 2,335 540,300
1999/06/22 2,400 2,400 2,350 2,360 1,421,900
1999/06/21 2,370 2,385 2,365 2,385 286,700
1999/06/18 2,420 2,420 2,360 2,360 711,900
1999/06/17 2,390 2,400 2,380 2,400 319,500
1999/06/16 2,405 2,405 2,375 2,390 384,200
1999/06/15 2,375 2,395 2,370 2,390 353,500
1999/06/14 2,390 2,415 2,375 2,375 540,000
1999/06/11 2,470 2,490 2,395 2,400 1,791,500
1999/06/10 2,485 2,490 2,475 2,480 399,200
1999/06/09 2,480 2,485 2,475 2,475 334,900
1999/06/08 2,465 2,490 2,465 2,490 429,200
1999/06/07 2,465 2,490 2,460 2,480 331,700
1999/06/04 2,490 2,490 2,450 2,465 755,500
1999/06/03 2,485 2,485 2,470 2,480 214,400
1999/06/02 2,490 2,490 2,475 2,485 425,800
1999/06/01 2,470 2,490 2,445 2,490 313,400
1999/05/31 2,480 2,485 2,445 2,445 395,000
1999/05/28 2,445 2,485 2,430 2,485 1,259,500
1999/05/27 2,435 2,435 2,415 2,430 393,100
1999/05/26 2,420 2,440 2,410 2,425 550,300
1999/05/25 2,400 2,410 2,380 2,405 350,000
1999/05/24 2,410 2,415 2,390 2,400 216,700
1999/05/21 2,420 2,420 2,390 2,405 689,500
1999/05/20 2,390 2,405 2,375 2,380 627,900
1999/05/19 2,330 2,340 2,315 2,325 1,013,000
1999/05/18 2,330 2,355 2,325 2,345 494,800
1999/05/17 2,350 2,350 2,325 2,330 486,800
1999/05/14 2,390 2,395 2,360 2,360 366,400
1999/05/13 2,405 2,410 2,370 2,390 278,400
1999/05/12 2,405 2,440 2,375 2,410 556,900
1999/05/11 2,410 2,445 2,385 2,415 398,600
1999/05/10 2,390 2,420 2,385 2,420 417,800
1999/05/07 2,440 2,465 2,370 2,375 733,500
1999/05/06 2,395 2,425 2,360 2,420 598,100
1999/04/30 2,385 2,390 2,355 2,355 374,000
1999/04/28 2,420 2,420 2,370 2,370 417,900
1999/04/27 2,405 2,420 2,370 2,420 247,500
1999/04/26 2,370 2,390 2,365 2,390 302,600
1999/04/23 2,405 2,450 2,360 2,385 383,800
1999/04/22 2,440 2,445 2,375 2,380 639,300
1999/04/21 2,490 2,490 2,430 2,445 318,400
1999/04/20 2,485 2,500 2,480 2,490 474,700
1999/04/19 2,515 2,520 2,475 2,500 751,400
1999/04/16 2,500 2,510 2,470 2,495 1,668,800
1999/04/15 2,460 2,500 2,410 2,495 764,200
1999/04/14 2,380 2,470 2,340 2,470 1,131,800
1999/04/13 2,350 2,395 2,335 2,385 578,900
1999/04/12 2,325 2,325 2,310 2,310 277,200
1999/04/09 2,395 2,395 2,320 2,325 418,300
1999/04/08 2,320 2,395 2,320 2,395 401,000
1999/04/07 2,390 2,390 2,315 2,320 648,200
1999/04/06 2,360 2,400 2,310 2,400 738,300
1999/04/05 2,425 2,440 2,360 2,360 274,600
1999/04/02 2,470 2,470 2,400 2,405 297,400
1999/04/01 2,470 2,530 2,435 2,470 1,256,900
1999/03/31 2,450 2,450 2,370 2,395 399,500
1999/03/30 2,395 2,405 2,370 2,375 320,100
1999/03/29 2,300 2,380 2,300 2,380 287,100
1999/03/26 2,300 2,315 2,280 2,300 343,600
1999/03/25 2,365 2,365 2,315 2,315 702,100
1999/03/24 2,325 2,345 2,310 2,325 799,500
1999/03/23 2,475 2,480 2,345 2,365 987,900
1999/03/19 2,375 2,380 2,300 2,315 453,600
1999/03/18 2,360 2,360 2,300 2,300 867,400
1999/03/17 2,335 2,390 2,310 2,390 673,900
1999/03/16 2,305 2,340 2,295 2,340 937,500
1999/03/15 2,300 2,330 2,290 2,320 604,600
1999/03/12 2,250 2,300 2,250 2,300 896,900
1999/03/11 2,275 2,280 2,250 2,250 644,900
1999/03/10 2,270 2,285 2,250 2,270 890,600
1999/03/09 2,285 2,285 2,250 2,285 711,200
1999/03/08 2,340 2,340 2,300 2,300 630,100
1999/03/05 2,310 2,340 2,300 2,340 1,138,800
1999/03/04 2,320 2,345 2,300 2,325 1,092,600
1999/03/03 2,275 2,320 2,255 2,310 847,700
1999/03/02 2,300 2,300 2,260 2,260 323,100
1999/03/01 2,300 2,320 2,270 2,270 372,600
1999/02/26 2,300 2,305 2,250 2,260 501,700
1999/02/25 2,300 2,320 2,300 2,305 347,100
1999/02/24 2,285 2,315 2,280 2,300 238,400
1999/02/23 2,320 2,325 2,280 2,300 375,300
1999/02/22 2,340 2,360 2,330 2,340 297,100
1999/02/19 2,320 2,345 2,300 2,345 392,100
1999/02/18 2,300 2,320 2,295 2,320 302,700
1999/02/17 2,315 2,325 2,280 2,300 237,600
1999/02/16 2,270 2,330 2,270 2,300 278,200
1999/02/15 2,280 2,290 2,250 2,265 448,900
1999/02/12 2,300 2,320 2,290 2,300 208,500
1999/02/10 2,310 2,330 2,300 2,330 358,000
1999/02/09 2,340 2,340 2,315 2,315 160,400
1999/02/08 2,325 2,350 2,325 2,345 218,600
1999/02/05 2,310 2,325 2,310 2,325 215,000
1999/02/04 2,330 2,360 2,325 2,350 266,000
1999/02/03 2,330 2,350 2,305 2,305 153,200
1999/02/02 2,360 2,370 2,310 2,370 248,100
1999/02/01 2,375 2,375 2,315 2,360 185,600
1999/01/29 2,360 2,390 2,315 2,335 297,100
1999/01/28 2,355 2,370 2,355 2,360 359,800
1999/01/27 2,305 2,370 2,305 2,350 428,000
1999/01/26 2,295 2,320 2,290 2,300 544,400
1999/01/25 2,300 2,305 2,265 2,275 415,500
1999/01/22 2,340 2,370 2,300 2,300 590,200
1999/01/21 2,340 2,365 2,320 2,340 640,300
1999/01/20 2,390 2,390 2,325 2,380 446,100
1999/01/19 2,365 2,395 2,365 2,395 254,100
1999/01/18 2,370 2,400 2,355 2,365 209,400
1999/01/14 2,400 2,415 2,350 2,380 536,800
1999/01/13 2,425 2,440 2,410 2,415 263,300
1999/01/12 2,455 2,460 2,420 2,420 429,300
1999/01/11 2,430 2,460 2,420 2,450 115,100
1999/01/08 2,460 2,460 2,420 2,430 218,700
1999/01/07 2,450 2,470 2,435 2,465 401,800
1999/01/06 2,405 2,445 2,400 2,420 293,800
1999/01/05 2,450 2,450 2,400 2,410 553,900
1999/01/04 2,470 2,470 2,410 2,410 190,700

このページの先頭へ