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

南海電気鉄道(9044)の株価時系列情報

南海電気鉄道(9044)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
2000/12/29 360 370 360 370 4,000
2000/12/28 360 380 360 372 28,000
2000/12/27 363 364 360 364 9,000
2000/12/26 361 363 358 358 83,000
2000/12/25 360 365 360 361 51,000
2000/12/22 360 360 357 360 81,000
2000/12/21 358 359 358 358 47,000
2000/12/20 357 359 357 357 139,000
2000/12/19 360 360 358 358 94,000
2000/12/18 360 360 359 359 38,000
2000/12/15 360 361 359 360 61,000
2000/12/14 358 360 358 360 98,000
2000/12/13 358 360 357 359 91,000
2000/12/12 357 358 357 358 53,000
2000/12/11 358 360 358 360 71,000
2000/12/08 359 359 358 358 48,000
2000/12/07 356 359 356 359 57,000
2000/12/06 358 358 357 357 22,000
2000/12/05 357 358 357 357 125,000
2000/12/04 359 360 356 357 35,000
2000/12/01 359 359 356 356 23,000
2000/11/30 356 359 356 356 23,000
2000/11/29 358 358 356 356 67,000
2000/11/28 356 358 356 358 46,000
2000/11/27 356 359 356 359 30,000
2000/11/24 360 360 356 358 47,000
2000/11/22 356 360 355 360 72,000
2000/11/21 359 359 355 355 77,000
2000/11/20 356 359 356 356 40,000
2000/11/17 357 357 356 356 33,000
2000/11/16 357 357 355 356 77,000
2000/11/15 359 360 358 358 52,000
2000/11/14 358 360 358 359 17,000
2000/11/13 360 360 357 359 69,000
2000/11/10 358 360 357 360 76,000
2000/11/09 360 360 356 356 93,000
2000/11/08 360 360 360 360 29,000
2000/11/07 360 365 360 360 39,000
2000/11/06 358 360 358 360 52,000
2000/11/02 365 365 357 360 25,000
2000/11/01 358 366 358 365 29,000
2000/10/31 357 358 357 358 6,000
2000/10/30 357 358 356 358 15,000
2000/10/27 356 367 355 356 101,000
2000/10/26 360 365 360 365 42,000
2000/10/25 355 360 355 360 22,000
2000/10/24 360 360 355 355 57,000
2000/10/23 358 360 358 358 46,000
2000/10/20 358 364 358 358 58,000
2000/10/19 354 358 354 356 48,000
2000/10/18 355 360 355 355 80,000
2000/10/17 353 358 353 355 35,000
2000/10/16 354 355 353 353 66,000
2000/10/13 355 359 353 353 87,000
2000/10/12 359 359 353 355 49,000
2000/10/11 355 360 353 360 69,000
2000/10/10 356 368 355 356 92,000
2000/10/06 354 360 354 359 115,000
2000/10/05 353 357 353 355 109,000
2000/10/04 353 359 353 354 73,000
2000/10/03 360 360 353 356 70,000
2000/10/02 360 360 353 353 175,000
2000/09/29 360 365 360 361 84,000
2000/09/28 360 364 356 360 207,000
2000/09/27 360 365 360 361 130,000
2000/09/26 375 375 360 360 123,000
2000/09/25 381 383 361 378 286,000
2000/09/22 390 390 378 380 236,000
2000/09/21 395 395 385 391 281,000
2000/09/20 396 398 380 396 225,000
2000/09/19 385 400 381 391 243,000
2000/09/18 360 385 360 378 287,000
2000/09/14 350 375 345 351 2,147,000
2000/09/13 420 420 390 396 624,000
2000/09/12 426 430 423 423 287,000
2000/09/11 427 428 426 427 68,000
2000/09/08 426 428 426 426 80,000
2000/09/07 426 427 426 426 32,000
2000/09/06 426 429 426 426 46,000
2000/09/05 426 430 426 426 46,000
2000/09/04 435 435 425 426 39,000
2000/09/01 428 433 425 433 78,000
2000/08/31 425 426 425 425 26,000
2000/08/30 426 426 425 426 67,000
2000/08/29 425 427 425 425 80,000
2000/08/28 426 427 425 425 61,000
2000/08/25 425 430 425 425 86,000
2000/08/24 425 430 425 425 56,000
2000/08/23 430 430 425 425 52,000
2000/08/22 430 430 425 425 99,000
2000/08/21 426 428 425 425 41,000
2000/08/18 430 430 425 426 38,000
2000/08/17 425 430 425 430 91,000
2000/08/16 435 435 425 430 23,000
2000/08/15 425 428 425 425 25,000
2000/08/14 425 428 425 425 30,000
2000/08/11 425 426 424 425 31,000
2000/08/10 430 438 424 424 115,000
2000/08/09 425 429 425 425 28,000
2000/08/08 424 426 423 426 36,000
2000/08/07 423 425 423 423 113,000
2000/08/04 423 426 423 424 50,000
2000/08/03 423 425 423 425 65,000
2000/08/02 425 425 423 425 151,000
2000/08/01 424 426 423 425 38,000
2000/07/31 424 425 423 423 43,000
2000/07/28 426 426 424 426 100,000
2000/07/27 424 427 424 424 31,000
2000/07/26 425 427 425 425 73,000
2000/07/25 425 427 423 425 181,000
2000/07/24 426 427 425 425 34,000
2000/07/21 425 427 425 427 100,000
2000/07/19 426 429 425 425 40,000
2000/07/18 425 428 423 425 94,000
2000/07/17 425 428 424 425 96,000
2000/07/14 428 430 423 423 92,000
2000/07/13 425 428 423 428 143,000
2000/07/12 427 428 425 425 28,000
2000/07/11 428 430 428 430 126,000
2000/07/10 428 430 428 428 77,000
2000/07/07 423 428 423 428 28,000
2000/07/06 437 440 423 428 234,000
2000/07/05 423 424 421 422 111,000
2000/07/04 430 430 422 423 79,000
2000/07/03 421 430 421 421 67,000
2000/06/30 423 427 421 427 48,000
2000/06/29 420 424 420 423 67,000
2000/06/28 421 425 420 420 50,000
2000/06/27 421 424 420 420 42,000
2000/06/26 421 424 420 420 55,000
2000/06/23 428 428 420 424 107,000
2000/06/22 427 428 422 422 75,000
2000/06/21 425 430 425 425 40,000
2000/06/20 465 465 420 425 411,000
2000/06/19 426 426 420 420 14,000
2000/06/16 426 426 420 426 100,000
2000/06/15 422 428 420 420 40,000
2000/06/14 421 425 420 420 97,000
2000/06/13 424 424 421 421 40,000
2000/06/12 428 428 422 422 52,000
2000/06/09 421 428 420 425 84,000
2000/06/08 422 422 420 420 75,000
2000/06/07 424 424 422 422 137,000
2000/06/06 425 429 425 426 70,000
2000/06/05 426 430 423 430 83,000
2000/06/02 425 430 423 426 60,000
2000/06/01 425 425 422 422 42,000
2000/05/31 423 425 422 422 52,000
2000/05/30 424 425 422 423 88,000
2000/05/29 430 430 422 422 93,000
2000/05/26 430 430 428 430 80,000
2000/05/25 430 434 428 428 94,000
2000/05/24 430 434 430 431 53,000
2000/05/23 431 434 430 430 63,000
2000/05/22 434 434 430 431 232,000
2000/05/19 430 434 430 430 29,000
2000/05/18 434 434 430 430 25,000
2000/05/17 430 431 430 430 64,000
2000/05/16 430 431 430 430 116,000
2000/05/15 430 434 430 430 37,000
2000/05/12 432 435 430 430 78,000
2000/05/11 432 434 431 434 37,000
2000/05/10 431 432 430 432 42,000
2000/05/09 430 431 430 431 73,000
2000/05/08 431 435 431 431 74,000
2000/05/02 431 432 431 431 72,000
2000/05/01 433 433 431 432 46,000
2000/04/28 431 435 431 433 48,000
2000/04/27 430 432 430 431 39,000
2000/04/26 430 432 430 430 91,000
2000/04/25 430 435 430 430 90,000
2000/04/24 430 435 430 430 68,000
2000/04/21 431 435 430 430 74,000
2000/04/20 435 435 430 430 67,000
2000/04/19 430 435 430 430 163,000
2000/04/18 435 435 430 431 63,000
2000/04/17 430 435 430 430 64,000
2000/04/14 435 435 430 431 71,000
2000/04/13 435 436 432 432 58,000
2000/04/12 436 437 435 435 102,000
2000/04/11 436 440 436 436 126,000
2000/04/10 438 438 437 437 26,000
2000/04/07 439 440 436 440 27,000
2000/04/06 439 440 435 435 81,000
2000/04/05 440 442 439 439 94,000
2000/04/04 450 450 440 441 62,000
2000/04/03 438 450 435 450 111,000
2000/03/31 440 445 438 439 52,000
2000/03/30 440 450 438 438 53,000
2000/03/29 440 450 440 440 20,000
2000/03/28 441 442 438 438 68,000
2000/03/27 461 475 461 475 140,000
2000/03/24 465 470 460 461 193,000
2000/03/23 455 465 455 460 34,000
2000/03/22 450 455 443 450 173,000
2000/03/21 470 470 441 450 98,000
2000/03/17 445 450 438 438 152,000
2000/03/16 445 445 440 445 88,000
2000/03/15 460 460 443 443 109,000
2000/03/14 445 447 440 440 76,000
2000/03/13 440 445 439 445 63,000
2000/03/10 443 443 439 439 70,000
2000/03/09 438 443 438 443 73,000
2000/03/08 435 442 435 435 76,000
2000/03/07 435 445 432 445 60,000
2000/03/06 450 450 433 435 88,000
2000/03/03 435 445 431 431 79,000
2000/03/02 440 445 430 435 52,000
2000/03/01 439 440 430 430 183,000
2000/02/29 435 440 430 440 159,000
2000/02/28 437 445 435 445 175,000
2000/02/25 436 440 436 440 122,000
2000/02/24 435 440 435 440 48,000
2000/02/23 436 440 436 440 46,000
2000/02/22 443 443 435 440 86,000
2000/02/21 440 443 435 440 114,000
2000/02/18 441 445 441 443 68,000
2000/02/17 445 450 440 440 83,000
2000/02/16 440 445 440 440 140,000
2000/02/15 445 445 440 440 99,000
2000/02/14 448 450 440 441 108,000
2000/02/10 462 462 445 445 87,000
2000/02/09 459 461 451 452 58,000
2000/02/08 456 478 455 459 120,000
2000/02/07 460 460 455 460 34,000
2000/02/04 470 475 456 460 65,000
2000/02/03 460 480 458 478 134,000
2000/02/02 468 476 458 460 127,000
2000/02/01 452 484 452 484 196,000
2000/01/31 445 448 445 448 90,000
2000/01/28 440 449 440 445 26,000
2000/01/27 433 440 430 440 88,000
2000/01/26 430 433 429 433 184,000
2000/01/25 430 435 429 435 151,000
2000/01/24 425 429 425 429 110,000
2000/01/21 424 427 424 425 89,000
2000/01/20 425 426 424 424 60,000
2000/01/19 423 426 423 424 112,000
2000/01/18 425 425 423 423 90,000
2000/01/17 421 425 421 424 74,000
2000/01/14 425 425 421 421 95,000
2000/01/13 425 425 421 425 28,000
2000/01/12 422 425 420 425 72,000
2000/01/11 421 427 421 427 71,000
2000/01/07 421 425 420 425 66,000
2000/01/06 425 426 425 426 37,000
2000/01/05 430 430 420 425 30,000
2000/01/04 425 425 420 420 21,000

このページの先頭へ