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
2001/12/28 1,875 1,877 1,860 1,877 337,500
2001/12/27 1,844 1,854 1,816 1,854 603,000
2001/12/26 1,866 1,868 1,825 1,836 627,000
2001/12/25 1,818 1,870 1,805 1,853 978,100
2001/12/21 1,816 1,820 1,795 1,803 1,023,000
2001/12/20 1,810 1,830 1,805 1,830 1,015,600
2001/12/19 1,805 1,809 1,793 1,795 1,096,500
2001/12/18 1,820 1,825 1,795 1,818 1,769,600
2001/12/17 1,859 1,859 1,811 1,816 864,600
2001/12/14 1,811 1,866 1,811 1,832 2,236,000
2001/12/13 1,829 1,850 1,823 1,839 555,900
2001/12/12 1,802 1,872 1,802 1,859 1,119,900
2001/12/11 1,805 1,818 1,800 1,818 1,177,500
2001/12/10 1,822 1,840 1,805 1,805 1,404,300
2001/12/07 1,830 1,830 1,802 1,803 1,252,500
2001/12/06 1,850 1,868 1,805 1,835 1,388,100
2001/12/05 1,890 1,895 1,846 1,877 1,177,800
2001/12/04 1,892 1,892 1,859 1,890 882,900
2001/12/03 1,901 1,920 1,862 1,892 1,143,700
2001/11/30 1,873 1,924 1,863 1,924 2,271,900
2001/11/29 1,850 1,861 1,841 1,861 831,800
2001/11/28 1,839 1,849 1,820 1,830 583,400
2001/11/27 1,821 1,831 1,814 1,826 700,100
2001/11/26 1,820 1,845 1,811 1,814 751,700
2001/11/22 1,840 1,849 1,810 1,825 607,800
2001/11/21 1,810 1,857 1,807 1,830 1,263,600
2001/11/20 1,798 1,823 1,791 1,822 1,891,800
2001/11/19 1,807 1,820 1,769 1,785 2,589,700
2001/11/16 1,910 1,920 1,860 1,867 1,320,900
2001/11/15 1,950 1,959 1,898 1,956 1,068,100
2001/11/14 1,968 1,976 1,950 1,950 826,200
2001/11/13 1,990 1,990 1,944 1,968 715,300
2001/11/12 1,969 1,999 1,960 1,960 879,900
2001/11/09 1,951 1,974 1,936 1,969 831,500
2001/11/08 1,964 1,985 1,955 1,980 632,700
2001/11/07 1,970 1,980 1,950 1,950 960,200
2001/11/06 1,991 1,992 1,973 1,977 812,700
2001/11/05 1,999 2,000 1,991 1,991 589,700
2001/11/02 2,020 2,025 1,991 1,996 834,900
2001/11/01 2,025 2,025 2,010 2,015 637,900
2001/10/31 2,025 2,040 2,015 2,025 728,600
2001/10/30 2,010 2,045 2,005 2,015 854,300
2001/10/29 2,015 2,020 1,995 2,005 842,600
2001/10/26 2,040 2,050 2,025 2,025 718,300
2001/10/25 2,020 2,045 2,015 2,040 913,800
2001/10/24 2,035 2,040 2,010 2,020 837,300
2001/10/23 2,025 2,040 2,005 2,040 736,000
2001/10/22 2,010 2,035 2,005 2,015 410,700
2001/10/19 2,000 2,010 1,991 1,995 670,500
2001/10/18 2,010 2,015 1,983 1,983 909,800
2001/10/17 2,040 2,040 2,010 2,030 662,200
2001/10/16 2,015 2,070 2,005 2,045 871,900
2001/10/15 2,000 2,005 1,992 2,005 1,011,400
2001/10/12 2,035 2,045 1,991 2,030 1,287,400
2001/10/11 2,040 2,050 2,025 2,050 681,900
2001/10/10 2,055 2,065 2,030 2,035 852,700
2001/10/09 2,045 2,045 2,025 2,040 674,800
2001/10/05 2,070 2,070 2,025 2,045 1,176,900
2001/10/04 2,090 2,110 2,065 2,070 1,205,200
2001/10/03 2,090 2,095 2,070 2,075 764,800
2001/10/02 2,040 2,090 2,030 2,090 796,900
2001/10/01 2,040 2,065 2,010 2,045 979,000
2001/09/28 1,997 2,010 1,978 2,000 1,163,200
2001/09/27 1,980 1,998 1,968 1,998 1,083,400
2001/09/26 2,005 2,015 1,980 1,999 1,095,700
2001/09/25 2,050 2,070 2,020 2,045 863,700
2001/09/21 2,110 2,115 2,070 2,085 1,407,700
2001/09/20 2,140 2,145 2,110 2,135 811,200
2001/09/19 2,100 2,170 2,090 2,150 2,354,400
2001/09/18 2,070 2,100 2,045 2,080 1,021,800
2001/09/17 2,070 2,085 2,030 2,070 1,332,900
2001/09/14 2,080 2,080 2,050 2,070 1,698,100
2001/09/13 1,965 2,050 1,965 2,050 593,700
2001/09/12 2,000 2,010 1,950 1,950 1,036,700
2001/09/11 2,030 2,060 2,030 2,060 823,600
2001/09/10 2,050 2,060 2,025 2,045 561,200
2001/09/07 2,065 2,070 2,045 2,065 577,700
2001/09/06 2,050 2,070 2,045 2,070 493,400
2001/09/05 2,010 2,045 2,005 2,040 486,200
2001/09/04 2,010 2,045 2,005 2,045 672,000
2001/09/03 2,030 2,035 1,995 1,996 444,600
2001/08/31 2,000 2,040 1,990 2,040 553,500
2001/08/30 2,000 2,010 1,980 2,005 897,800
2001/08/29 2,035 2,045 2,025 2,025 722,700
2001/08/28 2,080 2,095 2,030 2,035 1,245,900
2001/08/27 2,115 2,130 2,085 2,095 564,000
2001/08/24 2,130 2,130 2,110 2,110 643,000
2001/08/23 2,115 2,135 2,100 2,110 819,600
2001/08/22 2,100 2,110 2,090 2,095 548,400
2001/08/21 2,090 2,100 2,080 2,100 620,500
2001/08/20 2,100 2,110 2,090 2,090 706,300
2001/08/17 2,100 2,105 2,085 2,090 1,362,500
2001/08/16 2,090 2,090 2,050 2,055 885,500
2001/08/15 2,055 2,095 2,040 2,075 684,200
2001/08/14 2,075 2,090 2,045 2,045 609,100
2001/08/13 2,060 2,065 2,030 2,035 596,600
2001/08/10 2,050 2,075 2,050 2,065 1,118,600
2001/08/09 2,070 2,090 2,040 2,050 693,400
2001/08/08 2,095 2,120 2,090 2,110 664,100
2001/08/07 2,040 2,100 2,030 2,100 929,700
2001/08/06 2,010 2,055 2,000 2,045 567,400
2001/08/03 2,010 2,020 2,000 2,005 825,400
2001/08/02 2,060 2,090 2,050 2,050 1,027,800
2001/08/01 2,060 2,070 2,030 2,045 739,900
2001/07/31 2,070 2,075 2,040 2,075 684,800
2001/07/30 2,030 2,075 2,030 2,070 791,900
2001/07/27 1,972 2,055 1,972 2,030 728,800
2001/07/26 1,970 1,980 1,960 1,972 655,100
2001/07/25 2,005 2,005 1,966 1,978 815,900
2001/07/24 1,998 2,020 1,995 2,010 1,048,800
2001/07/23 2,025 2,025 1,961 1,984 759,800
2001/07/19 2,010 2,025 2,000 2,025 1,029,500
2001/07/18 2,055 2,060 2,020 2,025 1,063,700
2001/07/17 2,055 2,070 2,055 2,060 567,400
2001/07/16 2,090 2,090 2,060 2,075 430,200
2001/07/13 2,090 2,100 2,060 2,080 759,200
2001/07/12 2,135 2,135 2,105 2,120 656,400
2001/07/11 2,125 2,125 2,095 2,105 600,500
2001/07/10 2,160 2,160 2,100 2,145 1,027,400
2001/07/09 2,165 2,175 2,155 2,160 538,700
2001/07/06 2,165 2,180 2,155 2,170 1,127,400
2001/07/05 2,125 2,175 2,120 2,170 1,266,700
2001/07/04 2,125 2,130 2,115 2,120 536,500
2001/07/03 2,130 2,140 2,115 2,120 721,400
2001/07/02 2,100 2,125 2,090 2,125 1,102,300
2001/06/29 2,125 2,125 2,090 2,115 1,097,700
2001/06/28 2,090 2,105 2,080 2,080 812,300
2001/06/27 2,110 2,115 2,080 2,100 700,200
2001/06/26 2,085 2,135 2,085 2,135 669,500
2001/06/25 2,100 2,135 2,090 2,125 778,400
2001/06/22 2,075 2,100 2,070 2,100 1,211,600
2001/06/21 2,055 2,075 2,005 2,075 1,545,100
2001/06/20 2,145 2,150 2,050 2,060 1,272,200
2001/06/19 2,135 2,165 2,115 2,150 1,186,600
2001/06/18 2,135 2,145 2,120 2,140 656,700
2001/06/15 2,085 2,125 2,080 2,125 1,101,400
2001/06/14 2,070 2,110 2,065 2,095 1,148,400
2001/06/13 2,075 2,090 2,065 2,085 583,500
2001/06/12 2,080 2,110 2,080 2,090 557,500
2001/06/11 2,135 2,135 2,100 2,105 746,800
2001/06/08 2,150 2,150 2,105 2,110 1,952,600
2001/06/07 2,100 2,140 2,100 2,140 621,600
2001/06/06 2,140 2,145 2,100 2,135 1,558,200
2001/06/05 2,090 2,150 2,060 2,150 1,834,000
2001/06/04 2,065 2,080 2,050 2,075 452,600
2001/06/01 2,050 2,060 2,020 2,050 709,000
2001/05/31 2,050 2,090 2,040 2,070 1,492,500
2001/05/30 2,015 2,030 2,005 2,030 440,200
2001/05/29 2,030 2,040 2,020 2,040 311,800
2001/05/28 2,035 2,040 2,015 2,040 421,500
2001/05/25 1,999 2,035 1,998 2,035 831,300
2001/05/24 1,999 2,015 1,997 1,998 994,800
2001/05/23 2,000 2,010 1,992 2,000 1,010,300
2001/05/22 2,065 2,070 2,000 2,000 904,300
2001/05/21 2,025 2,080 2,025 2,075 1,109,000
2001/05/18 2,020 2,045 2,005 2,020 1,286,200
2001/05/17 1,988 1,999 1,980 1,998 799,600
2001/05/16 1,998 2,015 1,990 1,990 950,600
2001/05/15 1,983 2,005 1,983 1,994 689,000
2001/05/14 2,005 2,010 1,980 1,992 736,100
2001/05/11 2,010 2,015 2,005 2,005 661,800
2001/05/10 2,010 2,015 2,000 2,010 1,002,300
2001/05/09 2,000 2,020 1,991 2,010 1,000,300
2001/05/08 2,005 2,020 2,005 2,020 1,206,000
2001/05/07 2,000 2,025 1,985 2,005 1,960,400
2001/05/02 1,979 1,979 1,950 1,971 762,700
2001/05/01 1,950 1,964 1,946 1,964 789,600
2001/04/27 1,947 1,951 1,930 1,949 980,400
2001/04/26 1,923 1,949 1,921 1,947 915,900
2001/04/25 1,932 1,932 1,909 1,923 765,800
2001/04/24 1,933 1,950 1,910 1,941 782,500
2001/04/23 1,880 1,933 1,880 1,933 1,213,200
2001/04/20 1,871 1,900 1,870 1,893 1,110,700
2001/04/19 1,870 1,876 1,841 1,850 753,000
2001/04/18 1,861 1,885 1,861 1,878 732,200
2001/04/17 1,850 1,865 1,850 1,859 391,800
2001/04/16 1,830 1,848 1,828 1,840 303,400
2001/04/13 1,850 1,859 1,825 1,831 545,800
2001/04/12 1,835 1,850 1,830 1,849 467,300
2001/04/11 1,858 1,858 1,825 1,853 654,100
2001/04/10 1,841 1,858 1,833 1,841 326,000
2001/04/09 1,857 1,857 1,832 1,840 448,600
2001/04/06 1,851 1,869 1,826 1,850 575,800
2001/04/05 1,874 1,880 1,853 1,880 602,300
2001/04/04 1,825 1,865 1,820 1,845 524,600
2001/04/03 1,801 1,842 1,801 1,842 460,600
2001/04/02 1,830 1,830 1,757 1,801 1,177,500
2001/03/30 1,859 1,900 1,822 1,826 968,200
2001/03/29 1,855 1,900 1,803 1,803 1,125,100
2001/03/28 1,880 1,919 1,850 1,874 547,100
2001/03/27 1,845 1,930 1,845 1,879 835,000
2001/03/26 1,860 1,895 1,859 1,895 1,593,800
2001/03/23 1,904 1,908 1,847 1,857 1,676,900
2001/03/22 1,969 1,990 1,904 1,904 1,339,300
2001/03/21 1,900 2,000 1,895 2,000 1,514,800
2001/03/19 1,874 1,895 1,874 1,895 759,900
2001/03/16 1,880 1,898 1,865 1,873 931,700
2001/03/15 1,855 1,875 1,855 1,875 896,300
2001/03/14 1,870 1,877 1,851 1,870 1,169,200
2001/03/13 1,870 1,883 1,855 1,870 996,600
2001/03/12 1,889 1,890 1,872 1,882 592,500
2001/03/09 1,873 1,899 1,872 1,882 1,764,800
2001/03/08 1,904 1,909 1,891 1,903 945,600
2001/03/07 1,914 1,934 1,876 1,934 1,359,900
2001/03/06 1,937 1,937 1,910 1,920 696,700
2001/03/05 1,938 1,950 1,930 1,937 472,600
2001/03/02 1,912 1,925 1,905 1,924 1,381,300
2001/03/01 1,945 1,956 1,912 1,926 955,900
2001/02/28 1,965 1,974 1,942 1,949 859,100
2001/02/27 1,950 1,975 1,943 1,970 1,143,500
2001/02/26 1,928 1,948 1,926 1,942 638,600
2001/02/23 1,914 1,931 1,906 1,928 987,600
2001/02/22 1,896 1,924 1,896 1,924 1,305,400
2001/02/21 1,891 1,895 1,881 1,895 425,500
2001/02/20 1,909 1,909 1,889 1,901 569,500
2001/02/19 1,911 1,930 1,897 1,905 897,000
2001/02/16 1,892 1,905 1,892 1,904 653,300
2001/02/15 1,900 1,900 1,890 1,893 340,500
2001/02/14 1,892 1,905 1,892 1,905 466,000
2001/02/13 1,870 1,892 1,870 1,892 275,800
2001/02/09 1,890 1,904 1,885 1,891 827,200
2001/02/08 1,906 1,911 1,892 1,904 1,150,500
2001/02/07 1,859 1,893 1,859 1,887 903,700
2001/02/06 1,840 1,852 1,840 1,850 580,900
2001/02/05 1,840 1,850 1,835 1,848 353,400
2001/02/02 1,850 1,859 1,842 1,845 511,700
2001/02/01 1,815 1,840 1,815 1,840 435,500
2001/01/31 1,859 1,859 1,832 1,845 699,600
2001/01/30 1,840 1,845 1,810 1,840 741,500
2001/01/29 1,840 1,849 1,840 1,845 492,400
2001/01/26 1,820 1,850 1,816 1,840 688,900
2001/01/25 1,816 1,825 1,807 1,825 546,100
2001/01/24 1,849 1,849 1,822 1,827 702,100
2001/01/23 1,806 1,825 1,806 1,820 973,100
2001/01/22 1,795 1,810 1,791 1,805 760,500
2001/01/19 1,830 1,830 1,790 1,790 640,800
2001/01/18 1,810 1,829 1,802 1,824 968,200
2001/01/17 1,801 1,830 1,790 1,828 1,427,000
2001/01/16 1,841 1,855 1,830 1,830 1,089,900
2001/01/15 1,890 1,890 1,845 1,845 1,011,700
2001/01/12 1,920 1,935 1,890 1,890 1,518,300
2001/01/11 1,910 1,925 1,900 1,901 1,142,900
2001/01/10 1,930 1,940 1,906 1,918 801,000
2001/01/09 1,938 1,950 1,889 1,930 1,098,800
2001/01/05 1,995 1,996 1,937 1,947 761,000
2001/01/04 1,998 1,998 1,975 1,995 1,068,900

このページの先頭へ