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
2004/12/30 2,070 2,080 2,065 2,080 403,800
2004/12/29 2,070 2,075 2,060 2,065 471,700
2004/12/28 2,065 2,075 2,065 2,075 318,500
2004/12/27 2,075 2,080 2,065 2,070 389,100
2004/12/24 2,075 2,080 2,070 2,080 584,500
2004/12/22 2,070 2,080 2,060 2,065 747,000
2004/12/21 2,060 2,085 2,060 2,070 1,939,400
2004/12/20 2,035 2,065 2,035 2,055 1,493,100
2004/12/17 2,030 2,045 2,025 2,045 659,100
2004/12/16 2,035 2,040 2,030 2,030 744,600
2004/12/15 2,035 2,055 2,025 2,040 1,264,600
2004/12/14 2,020 2,040 2,015 2,040 826,100
2004/12/13 2,015 2,025 2,010 2,015 770,000
2004/12/10 1,999 2,015 1,996 2,005 2,230,200
2004/12/09 2,000 2,005 1,992 2,000 885,900
2004/12/08 1,999 2,005 1,994 2,000 703,400
2004/12/07 2,000 2,010 1,991 1,991 465,400
2004/12/06 2,015 2,020 2,005 2,010 766,800
2004/12/03 2,010 2,010 1,999 2,010 772,100
2004/12/02 1,998 2,010 1,992 2,005 716,400
2004/12/01 1,986 1,989 1,977 1,982 612,600
2004/11/30 1,994 2,000 1,976 2,000 1,218,900
2004/11/29 1,986 2,005 1,986 1,997 786,200
2004/11/26 1,991 2,005 1,988 1,990 854,500
2004/11/25 1,979 1,991 1,972 1,987 813,500
2004/11/24 1,970 1,982 1,960 1,964 856,200
2004/11/22 1,977 1,977 1,953 1,975 816,100
2004/11/19 1,982 1,989 1,976 1,989 665,000
2004/11/18 1,981 1,995 1,976 1,978 617,300
2004/11/17 1,985 1,992 1,977 1,977 653,500
2004/11/16 2,005 2,005 1,989 1,990 593,100
2004/11/15 2,000 2,005 1,993 2,005 1,061,700
2004/11/12 1,989 2,010 1,978 2,005 1,043,400
2004/11/11 1,998 1,998 1,981 1,981 662,000
2004/11/10 2,000 2,005 1,991 2,005 569,400
2004/11/09 2,000 2,005 1,992 2,000 520,300
2004/11/08 2,005 2,010 2,000 2,000 429,800
2004/11/05 1,999 2,005 1,993 2,005 604,700
2004/11/04 1,997 2,005 1,992 1,999 910,300
2004/11/02 1,980 1,990 1,974 1,989 698,300
2004/11/01 1,980 1,983 1,966 1,971 650,900
2004/10/29 1,950 1,988 1,950 1,988 962,500
2004/10/28 1,960 1,968 1,955 1,955 739,800
2004/10/27 1,958 1,961 1,951 1,951 489,300
2004/10/26 1,962 1,968 1,958 1,963 618,000
2004/10/25 1,980 1,980 1,960 1,961 965,900
2004/10/22 1,973 1,980 1,968 1,980 649,900
2004/10/21 1,980 1,980 1,965 1,972 1,101,100
2004/10/20 1,962 1,966 1,951 1,961 1,019,600
2004/10/19 1,960 1,972 1,950 1,967 884,000
2004/10/18 1,953 1,957 1,941 1,949 803,600
2004/10/15 1,951 1,956 1,950 1,950 841,600
2004/10/14 1,957 1,958 1,950 1,951 986,800
2004/10/13 1,954 1,961 1,953 1,956 657,600
2004/10/12 1,950 1,961 1,950 1,952 608,900
2004/10/08 1,950 1,975 1,950 1,969 1,061,100
2004/10/07 1,985 1,986 1,949 1,949 921,500
2004/10/06 1,986 1,986 1,962 1,985 1,090,900
2004/10/05 1,975 1,995 1,971 1,992 1,192,600
2004/10/04 1,968 1,974 1,956 1,974 1,015,300
2004/10/01 1,940 1,950 1,939 1,950 619,600
2004/09/30 1,960 1,960 1,925 1,943 1,070,800
2004/09/29 1,967 1,967 1,935 1,940 829,100
2004/09/28 1,942 1,968 1,940 1,950 1,373,200
2004/09/27 1,955 1,958 1,936 1,939 1,463,600
2004/09/24 2,000 2,010 1,991 1,995 1,051,400
2004/09/22 2,010 2,020 2,000 2,005 1,068,600
2004/09/21 2,005 2,005 1,996 2,005 825,600
2004/09/17 2,000 2,010 1,997 1,999 1,046,900
2004/09/16 1,995 2,005 1,994 1,995 1,007,300
2004/09/15 2,005 2,015 1,995 1,997 1,731,100
2004/09/14 2,000 2,010 1,996 1,999 845,500
2004/09/13 1,995 2,010 1,995 1,998 759,700
2004/09/10 2,000 2,005 1,986 1,992 2,530,400
2004/09/09 2,010 2,010 2,000 2,000 769,000
2004/09/08 2,015 2,020 2,005 2,005 817,100
2004/09/07 2,010 2,015 2,005 2,010 542,600
2004/09/06 2,000 2,015 1,997 2,015 808,900
2004/09/03 2,015 2,020 2,000 2,000 907,900
2004/09/02 2,010 2,025 2,005 2,015 1,030,400
2004/09/01 2,005 2,025 2,005 2,010 1,225,000
2004/08/31 1,998 2,015 1,996 2,010 1,136,500
2004/08/30 1,995 1,997 1,990 1,994 503,300
2004/08/27 1,991 2,005 1,991 1,994 651,800
2004/08/26 2,000 2,010 1,990 1,997 694,700
2004/08/25 1,985 2,000 1,985 1,998 635,600
2004/08/24 1,997 1,997 1,982 1,984 674,900
2004/08/23 1,985 1,995 1,984 1,987 540,900
2004/08/20 2,000 2,015 1,981 1,982 1,509,800
2004/08/19 1,978 1,989 1,977 1,985 706,500
2004/08/18 1,980 1,986 1,976 1,982 1,437,000
2004/08/17 1,980 1,989 1,980 1,983 668,100
2004/08/16 1,993 1,994 1,983 1,985 595,300
2004/08/13 2,000 2,005 1,989 1,996 1,525,600
2004/08/12 1,990 2,005 1,988 2,000 1,198,200
2004/08/11 1,985 1,995 1,978 1,995 5,170,500
2004/08/10 1,990 2,010 1,985 2,000 5,220,200
2004/08/09 2,040 2,055 2,040 2,055 565,300
2004/08/06 2,050 2,055 2,040 2,055 573,900
2004/08/05 2,050 2,060 2,045 2,050 851,700
2004/08/04 2,050 2,055 2,035 2,045 696,400
2004/08/03 2,060 2,060 2,035 2,060 1,224,200
2004/08/02 2,025 2,060 2,025 2,055 1,477,700
2004/07/30 2,035 2,050 2,025 2,030 1,232,200
2004/07/29 2,015 2,035 2,015 2,030 1,159,600
2004/07/28 2,025 2,030 2,010 2,020 579,500
2004/07/27 2,030 2,035 2,020 2,025 759,500
2004/07/26 2,025 2,030 2,015 2,025 796,400
2004/07/23 2,015 2,025 2,010 2,020 509,400
2004/07/22 2,015 2,020 2,010 2,010 749,500
2004/07/21 2,035 2,035 2,025 2,025 795,500
2004/07/20 2,025 2,035 2,010 2,030 869,900
2004/07/16 2,015 2,015 2,000 2,010 510,900
2004/07/15 2,010 2,015 1,996 2,015 939,300
2004/07/14 2,030 2,035 2,015 2,015 1,036,100
2004/07/13 2,015 2,030 2,010 2,030 1,046,100
2004/07/12 2,000 2,015 1,992 2,010 1,173,900
2004/07/09 2,000 2,000 1,990 1,996 1,576,700
2004/07/08 1,995 1,996 1,986 1,986 1,058,500
2004/07/07 1,995 2,000 1,982 2,000 2,001,000
2004/07/06 1,988 2,000 1,985 1,985 1,799,600
2004/07/05 1,990 1,990 1,972 1,973 1,086,600
2004/07/02 1,999 1,999 1,985 1,986 881,600
2004/07/01 1,998 2,005 1,996 1,999 1,788,300
2004/06/30 1,992 1,995 1,978 1,989 1,584,200
2004/06/29 1,970 1,977 1,959 1,977 1,811,400
2004/06/28 1,990 1,993 1,950 1,973 2,188,200
2004/06/25 1,980 1,984 1,972 1,984 839,800
2004/06/24 1,979 1,980 1,972 1,980 995,300
2004/06/23 1,979 1,979 1,962 1,975 938,200
2004/06/22 1,968 1,977 1,952 1,974 1,157,200
2004/06/21 1,955 1,980 1,951 1,967 1,161,700
2004/06/18 1,950 1,957 1,930 1,937 990,700
2004/06/17 1,945 1,955 1,937 1,941 921,300
2004/06/16 1,958 1,965 1,942 1,945 1,382,600
2004/06/15 1,943 1,950 1,935 1,945 1,285,100
2004/06/14 1,945 1,953 1,930 1,930 581,400
2004/06/11 1,943 1,959 1,943 1,948 2,073,500
2004/06/10 1,955 1,965 1,953 1,958 1,058,900
2004/06/09 1,951 1,955 1,940 1,941 857,700
2004/06/08 1,960 1,965 1,951 1,962 612,300
2004/06/07 1,939 1,965 1,939 1,959 781,100
2004/06/04 1,944 1,955 1,941 1,951 1,025,300
2004/06/03 1,950 1,952 1,925 1,935 930,000
2004/06/02 1,939 1,951 1,935 1,945 954,300
2004/06/01 1,946 1,954 1,932 1,937 523,800
2004/05/31 1,940 1,945 1,927 1,945 670,200
2004/05/28 1,921 1,945 1,921 1,936 1,178,200
2004/05/27 1,936 1,941 1,917 1,933 1,126,900
2004/05/26 1,921 1,950 1,916 1,947 1,517,000
2004/05/25 1,928 1,933 1,902 1,911 848,200
2004/05/24 1,925 1,951 1,915 1,942 1,092,600
2004/05/21 1,896 1,919 1,896 1,917 675,500
2004/05/20 1,912 1,912 1,894 1,901 1,343,100
2004/05/19 1,878 1,911 1,868 1,911 1,133,400
2004/05/18 1,874 1,890 1,862 1,876 1,170,000
2004/05/17 1,889 1,899 1,873 1,874 944,400
2004/05/14 1,891 1,904 1,885 1,889 1,585,300
2004/05/13 1,900 1,915 1,890 1,896 1,076,400
2004/05/12 1,895 1,916 1,890 1,916 983,600
2004/05/11 1,930 1,930 1,892 1,900 2,091,500
2004/05/10 1,931 1,941 1,920 1,930 1,396,500
2004/05/07 1,937 1,946 1,929 1,929 797,600
2004/05/06 1,950 1,950 1,929 1,929 1,299,700
2004/04/30 1,950 1,955 1,926 1,931 1,535,800
2004/04/28 1,957 1,965 1,947 1,957 1,057,500
2004/04/27 1,950 1,958 1,950 1,957 659,500
2004/04/26 1,973 1,974 1,955 1,957 758,100
2004/04/23 1,960 1,977 1,954 1,965 750,600
2004/04/22 1,974 1,974 1,962 1,970 715,400
2004/04/21 1,976 1,979 1,957 1,961 556,400
2004/04/20 1,975 1,978 1,962 1,975 908,000
2004/04/19 1,972 1,989 1,946 1,962 1,069,900
2004/04/16 1,960 1,974 1,939 1,967 1,739,800
2004/04/15 1,940 1,963 1,939 1,955 1,384,600
2004/04/14 1,940 1,948 1,932 1,943 1,049,100
2004/04/13 1,940 1,940 1,931 1,933 746,800
2004/04/12 1,936 1,944 1,927 1,941 722,100
2004/04/09 1,940 1,943 1,928 1,937 830,000
2004/04/08 1,955 1,957 1,943 1,947 882,000
2004/04/07 1,948 1,964 1,943 1,956 1,544,700
2004/04/06 1,928 1,943 1,928 1,931 1,260,300
2004/04/05 1,940 1,948 1,926 1,928 1,088,400
2004/04/02 1,948 1,964 1,934 1,940 765,700
2004/04/01 1,969 1,970 1,934 1,940 1,267,200
2004/03/31 1,959 1,969 1,928 1,969 1,336,500
2004/03/30 1,970 1,970 1,944 1,959 912,600
2004/03/29 1,955 1,970 1,953 1,959 1,021,700
2004/03/26 1,971 1,997 1,964 1,974 1,222,400
2004/03/25 2,005 2,010 1,998 2,010 1,566,300
2004/03/24 2,000 2,005 1,989 2,000 1,867,000
2004/03/23 1,989 2,005 1,985 1,999 1,411,900
2004/03/22 1,993 2,005 1,993 1,994 1,121,200
2004/03/19 2,000 2,000 1,990 1,997 997,400
2004/03/18 2,005 2,010 1,990 2,000 1,105,500
2004/03/17 1,974 1,999 1,971 1,993 1,389,900
2004/03/16 1,965 1,978 1,964 1,964 1,266,700
2004/03/15 1,978 1,988 1,960 1,960 1,531,200
2004/03/12 1,960 1,985 1,960 1,975 2,827,900
2004/03/11 2,015 2,020 1,985 1,985 1,299,500
2004/03/10 2,025 2,035 2,015 2,020 2,055,400
2004/03/09 2,020 2,025 2,010 2,020 933,500
2004/03/08 2,005 2,025 2,005 2,010 1,481,700
2004/03/05 2,000 2,005 1,999 2,005 886,100
2004/03/04 1,998 2,010 1,996 2,000 1,184,000
2004/03/03 2,000 2,010 1,997 2,000 1,871,900
2004/03/02 1,995 2,000 1,990 2,000 1,380,000
2004/03/01 1,987 1,999 1,983 1,993 1,414,500
2004/02/27 1,975 1,990 1,970 1,980 1,339,800
2004/02/26 1,967 1,978 1,960 1,976 1,211,100
2004/02/25 1,957 1,963 1,952 1,954 587,400
2004/02/24 1,965 1,966 1,948 1,948 683,600
2004/02/23 1,962 1,971 1,957 1,959 806,300
2004/02/20 1,954 1,965 1,953 1,961 671,500
2004/02/19 1,951 1,962 1,949 1,954 1,139,300
2004/02/18 1,956 1,960 1,950 1,958 777,800
2004/02/17 1,955 1,955 1,945 1,948 512,600
2004/02/16 1,955 1,957 1,942 1,953 455,400
2004/02/13 1,953 1,956 1,946 1,956 717,600
2004/02/12 1,949 1,957 1,947 1,952 830,400
2004/02/10 1,929 1,949 1,928 1,946 957,000
2004/02/09 1,945 1,945 1,921 1,926 572,700
2004/02/06 1,939 1,945 1,927 1,934 604,000
2004/02/05 1,932 1,953 1,927 1,948 1,442,000
2004/02/04 1,935 1,944 1,910 1,922 1,239,500
2004/02/03 1,959 1,965 1,941 1,946 1,168,300
2004/02/02 1,950 1,963 1,949 1,953 1,409,800
2004/01/30 1,950 1,958 1,942 1,958 2,919,500
2004/01/29 1,931 1,954 1,925 1,954 3,892,000
2004/01/28 1,932 1,952 1,922 1,940 2,597,200
2004/01/27 1,940 1,940 1,927 1,934 1,529,600
2004/01/26 1,920 1,933 1,920 1,929 1,309,300
2004/01/23 1,922 1,938 1,916 1,927 2,592,400
2004/01/22 1,899 1,920 1,889 1,916 3,150,500
2004/01/21 1,905 1,905 1,890 1,896 3,942,600
2004/01/20 1,919 1,927 1,913 1,922 1,868,500
2004/01/19 1,897 1,922 1,897 1,917 1,020,500
2004/01/16 1,908 1,918 1,896 1,917 1,370,600
2004/01/15 1,910 1,910 1,893 1,908 1,520,200
2004/01/14 1,891 1,904 1,891 1,904 1,261,500
2004/01/13 1,900 1,907 1,884 1,907 2,059,600
2004/01/09 1,917 1,923 1,908 1,911 1,818,200
2004/01/08 1,917 1,933 1,911 1,920 1,719,500
2004/01/07 1,930 1,950 1,915 1,930 1,070,700
2004/01/06 1,944 1,953 1,928 1,937 1,406,800
2004/01/05 1,908 1,932 1,903 1,932 681,300

このページの先頭へ