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 |
---|---|---|---|---|---|
1983/12/28 | 315 | 315 | 314 | 314 | 3,013 |
1983/12/27 | 314 | 314 | 314 | 314 | 16,071 |
1983/12/26 | 309 | 319 | 309 | 319 | 25,112 |
1983/12/24 | 309 | 314 | 306 | 306 | 18,080 |
1983/12/23 | 305 | 309 | 305 | 309 | 10,045 |
1983/12/22 | 305 | 308 | 304 | 305 | 41,183 |
1983/12/21 | 306 | 306 | 304 | 304 | 34,152 |
1983/12/20 | 305 | 306 | 305 | 306 | 16,071 |
1983/12/19 | 304 | 305 | 304 | 305 | 9,040 |
1983/12/17 | 306 | 306 | 304 | 304 | 53,236 |
1983/12/16 | 306 | 306 | 304 | 305 | 32,143 |
1983/12/15 | 305 | 306 | 305 | 306 | 32,143 |
1983/12/14 | 305 | 305 | 305 | 305 | 15,067 |
1983/12/13 | 304 | 305 | 304 | 304 | 17,076 |
1983/12/12 | 304 | 305 | 304 | 305 | 15,067 |
1983/12/09 | 305 | 305 | 304 | 304 | 82,366 |
1983/12/08 | 305 | 305 | 304 | 304 | 6,027 |
1983/12/07 | 304 | 305 | 304 | 304 | 50,223 |
1983/12/06 | 304 | 304 | 304 | 304 | 27,120 |
1983/12/05 | 305 | 305 | 304 | 305 | 30,134 |
1983/12/03 | 305 | 305 | 304 | 304 | 21,094 |
1983/12/02 | 305 | 305 | 305 | 305 | 22,098 |
1983/12/01 | 304 | 307 | 304 | 307 | 45,201 |
1983/11/30 | 304 | 307 | 304 | 304 | 25,112 |
1983/11/29 | 305 | 305 | 304 | 305 | 43,192 |
1983/11/28 | 306 | 306 | 305 | 305 | 18,080 |
1983/11/26 | 304 | 304 | 304 | 304 | 1,004 |
1983/11/25 | 306 | 308 | 304 | 304 | 38,170 |
1983/11/24 | 306 | 306 | 304 | 304 | 13,058 |
1983/11/22 | 306 | 306 | 304 | 304 | 20,089 |
1983/11/21 | 306 | 306 | 304 | 304 | 24,107 |
1983/11/19 | 307 | 307 | 304 | 304 | 38,170 |
1983/11/18 | 308 | 308 | 308 | 308 | 1,004 |
1983/11/17 | 305 | 306 | 304 | 304 | 9,040 |
1983/11/16 | 308 | 308 | 308 | 308 | 4,018 |
1983/11/15 | 308 | 308 | 308 | 308 | 10,045 |
1983/11/14 | 307 | 307 | 306 | 306 | 21,094 |
1983/11/11 | 305 | 305 | 305 | 305 | 2,009 |
1983/11/10 | 305 | 307 | 305 | 307 | 20,089 |
1983/11/09 | 305 | 307 | 305 | 307 | 25,112 |
1983/11/08 | 305 | 306 | 305 | 306 | 7,031 |
1983/11/07 | 304 | 306 | 304 | 305 | 66,294 |
1983/11/05 | 304 | 304 | 304 | 304 | 10,045 |
1983/11/04 | 304 | 304 | 304 | 304 | 10,045 |
1983/11/02 | 305 | 305 | 304 | 304 | 45,201 |
1983/11/01 | 304 | 307 | 304 | 304 | 79,352 |
1983/10/31 | 304 | 304 | 304 | 304 | 12,054 |
1983/10/29 | 305 | 305 | 304 | 304 | 52,232 |
1983/10/28 | 307 | 307 | 306 | 306 | 20,089 |
1983/10/27 | 305 | 307 | 305 | 307 | 76,339 |
1983/10/26 | 307 | 307 | 306 | 306 | 4,018 |
1983/10/25 | 307 | 307 | 307 | 307 | 11,049 |
1983/10/24 | 305 | 305 | 305 | 305 | 1,004 |
1983/10/22 | 305 | 309 | 305 | 309 | 23,103 |
1983/10/21 | 307 | 307 | 306 | 306 | 33,147 |
1983/10/19 | 310 | 310 | 307 | 307 | 22,098 |
1983/10/18 | 307 | 309 | 306 | 309 | 48,214 |
1983/10/17 | 305 | 306 | 304 | 306 | 44,196 |
1983/10/15 | 306 | 306 | 305 | 305 | 12,054 |
1983/10/14 | 305 | 306 | 305 | 306 | 7,031 |
1983/10/13 | 305 | 305 | 305 | 305 | 26,116 |
1983/10/12 | 305 | 305 | 305 | 305 | 14,062 |
1983/10/11 | 308 | 308 | 305 | 306 | 43,192 |
1983/10/07 | 307 | 308 | 307 | 308 | 4,018 |
1983/10/06 | 306 | 308 | 306 | 306 | 25,112 |
1983/10/05 | 309 | 309 | 305 | 306 | 76,339 |
1983/10/04 | 305 | 305 | 305 | 305 | 1,004 |
1983/10/03 | 305 | 305 | 305 | 305 | 12,054 |
1983/10/01 | 305 | 305 | 304 | 305 | 8,036 |
1983/09/30 | 306 | 307 | 304 | 304 | 22,098 |
1983/09/29 | 309 | 309 | 309 | 309 | 1,004 |
1983/09/28 | 310 | 310 | 309 | 309 | 20,089 |
1983/09/27 | 311 | 311 | 310 | 310 | 27,120 |
1983/09/26 | 315 | 315 | 309 | 312 | 58,259 |
1983/09/24 | 315 | 317 | 315 | 315 | 23,103 |
1983/09/22 | 314 | 315 | 313 | 315 | 26,116 |
1983/09/21 | 313 | 314 | 313 | 313 | 21,094 |
1983/09/20 | 313 | 314 | 313 | 313 | 32,143 |
1983/09/19 | 317 | 317 | 317 | 317 | 3,013 |
1983/09/17 | 313 | 313 | 313 | 313 | 12,054 |
1983/09/16 | 313 | 315 | 313 | 313 | 33,147 |
1983/09/14 | 313 | 313 | 311 | 313 | 18,080 |
1983/09/13 | 317 | 317 | 314 | 314 | 13,058 |
1983/09/12 | 313 | 317 | 313 | 313 | 35,156 |
1983/09/09 | 313 | 315 | 313 | 313 | 50,223 |
1983/09/08 | 313 | 313 | 309 | 311 | 27,120 |
1983/09/07 | 307 | 309 | 305 | 307 | 41,183 |
1983/09/06 | 302 | 307 | 302 | 307 | 7,031 |
1983/09/05 | 302 | 305 | 302 | 305 | 38,170 |
1983/09/03 | 302 | 302 | 302 | 302 | 3,013 |
1983/09/02 | 303 | 303 | 302 | 302 | 25,112 |
1983/09/01 | 304 | 305 | 304 | 305 | 17,076 |
1983/08/31 | 304 | 304 | 303 | 304 | 62,277 |
1983/08/30 | 304 | 304 | 303 | 303 | 13,058 |
1983/08/29 | 304 | 304 | 302 | 303 | 27,120 |
1983/08/27 | 302 | 304 | 302 | 304 | 20,089 |
1983/08/26 | 302 | 303 | 301 | 303 | 69,308 |
1983/08/25 | 302 | 303 | 300 | 303 | 22,098 |
1983/08/24 | 301 | 302 | 301 | 301 | 40,178 |
1983/08/23 | 300 | 302 | 300 | 302 | 47,210 |
1983/08/22 | 301 | 302 | 301 | 302 | 34,152 |
1983/08/20 | 301 | 301 | 300 | 300 | 11,049 |
1983/08/19 | 304 | 304 | 300 | 300 | 35,156 |
1983/08/18 | 302 | 302 | 300 | 300 | 27,120 |
1983/08/17 | 303 | 304 | 300 | 304 | 22,098 |
1983/08/16 | 302 | 304 | 302 | 304 | 20,089 |
1983/08/15 | 300 | 300 | 300 | 300 | 32,143 |
1983/08/12 | 302 | 302 | 300 | 300 | 17,076 |
1983/08/11 | 301 | 301 | 301 | 301 | 7,031 |
1983/08/10 | 303 | 303 | 301 | 301 | 8,036 |
1983/08/09 | 303 | 303 | 303 | 303 | 1,004 |
1983/08/08 | 303 | 303 | 303 | 303 | 4,018 |
1983/08/06 | 300 | 303 | 300 | 303 | 23,103 |
1983/08/05 | 303 | 303 | 303 | 303 | 11,049 |
1983/08/04 | 303 | 303 | 301 | 301 | 18,080 |
1983/08/03 | 301 | 301 | 301 | 301 | 8,036 |
1983/08/02 | 301 | 301 | 301 | 301 | 10,045 |
1983/08/01 | 301 | 301 | 301 | 301 | 35,156 |
1983/07/30 | 304 | 304 | 301 | 301 | 44,196 |
1983/07/29 | 304 | 304 | 301 | 301 | 13,058 |
1983/07/28 | 301 | 301 | 300 | 301 | 42,187 |
1983/07/27 | 301 | 301 | 301 | 301 | 15,067 |
1983/07/26 | 300 | 300 | 300 | 300 | 12,054 |
1983/07/25 | 301 | 304 | 301 | 301 | 22,098 |
1983/07/23 | 300 | 300 | 300 | 300 | 10,045 |
1983/07/22 | 301 | 301 | 300 | 300 | 16,071 |
1983/07/21 | 301 | 301 | 300 | 300 | 25,112 |
1983/07/20 | 301 | 304 | 300 | 300 | 11,049 |
1983/07/19 | 301 | 301 | 300 | 301 | 23,103 |
1983/07/18 | 300 | 300 | 300 | 300 | 20,089 |
1983/07/15 | 300 | 300 | 300 | 300 | 5,022 |
1983/07/14 | 301 | 301 | 300 | 300 | 82,366 |
1983/07/13 | 303 | 304 | 301 | 301 | 9,040 |
1983/07/12 | 301 | 303 | 301 | 301 | 34,152 |
1983/07/11 | 304 | 304 | 304 | 304 | 44,196 |
1983/07/09 | 301 | 304 | 301 | 304 | 23,103 |
1983/07/08 | 300 | 300 | 300 | 300 | 16,071 |
1983/07/07 | 300 | 300 | 300 | 300 | 17,076 |
1983/07/06 | 300 | 300 | 300 | 300 | 18,080 |
1983/07/05 | 300 | 302 | 300 | 302 | 11,049 |
1983/07/04 | 301 | 301 | 300 | 300 | 43,192 |
1983/07/02 | 301 | 301 | 301 | 301 | 7,031 |
1983/07/01 | 304 | 304 | 301 | 301 | 46,205 |
1983/06/30 | 303 | 303 | 301 | 303 | 16,071 |
1983/06/28 | 300 | 304 | 300 | 300 | 38,170 |
1983/06/27 | 301 | 301 | 300 | 300 | 48,214 |
1983/06/25 | 301 | 301 | 301 | 301 | 15,067 |
1983/06/24 | 301 | 301 | 301 | 301 | 49,219 |
1983/06/23 | 302 | 302 | 301 | 302 | 14,062 |
1983/06/22 | 300 | 301 | 300 | 301 | 31,138 |
1983/06/21 | 304 | 304 | 300 | 300 | 34,152 |
1983/06/20 | 301 | 301 | 301 | 301 | 6,027 |
1983/06/17 | 300 | 301 | 300 | 301 | 25,112 |
1983/06/16 | 301 | 301 | 300 | 301 | 11,049 |
1983/06/15 | 301 | 301 | 301 | 301 | 1,004 |
1983/06/14 | 301 | 301 | 300 | 300 | 24,107 |
1983/06/13 | 300 | 303 | 300 | 300 | 21,094 |
1983/06/11 | 303 | 303 | 303 | 303 | 5,022 |
1983/06/10 | 299 | 299 | 299 | 299 | 17,076 |
1983/06/09 | 299 | 304 | 299 | 299 | 11,049 |
1983/06/08 | 304 | 304 | 299 | 299 | 14,062 |
1983/06/07 | 299 | 299 | 299 | 299 | 42,187 |
1983/06/06 | 299 | 299 | 299 | 299 | 21,094 |
1983/06/04 | 300 | 300 | 299 | 299 | 13,058 |
1983/06/03 | 301 | 304 | 299 | 300 | 82,366 |
1983/06/02 | 299 | 300 | 299 | 299 | 48,214 |
1983/06/01 | 300 | 302 | 300 | 300 | 25,112 |
1983/05/31 | 303 | 303 | 300 | 300 | 66,294 |
1983/05/30 | 306 | 306 | 306 | 306 | 13,058 |
1983/05/28 | 302 | 306 | 302 | 306 | 31,138 |
1983/05/27 | 306 | 306 | 301 | 301 | 23,103 |
1983/05/26 | 304 | 304 | 299 | 299 | 25,112 |
1983/05/25 | 304 | 304 | 302 | 304 | 35,156 |
1983/05/24 | 299 | 304 | 299 | 302 | 49,219 |
1983/05/23 | 304 | 304 | 304 | 304 | 59,263 |
1983/05/20 | 305 | 309 | 304 | 304 | 69,308 |
1983/05/19 | 305 | 305 | 305 | 305 | 26,116 |
1983/05/18 | 309 | 309 | 305 | 305 | 24,107 |
1983/05/17 | 306 | 309 | 306 | 309 | 18,080 |
1983/05/16 | 306 | 306 | 305 | 305 | 10,045 |
1983/05/14 | 305 | 305 | 305 | 305 | 32,143 |
1983/05/13 | 305 | 305 | 305 | 305 | 4,018 |
1983/05/12 | 305 | 309 | 305 | 305 | 20,089 |
1983/05/11 | 304 | 304 | 304 | 304 | 12,054 |
1983/05/10 | 309 | 309 | 304 | 304 | 21,094 |
1983/05/09 | 304 | 305 | 304 | 304 | 47,210 |
1983/05/07 | 304 | 306 | 304 | 306 | 7,031 |
1983/05/06 | 304 | 306 | 304 | 306 | 52,232 |
1983/05/04 | 304 | 305 | 304 | 304 | 25,112 |
1983/05/02 | 304 | 304 | 304 | 304 | 7,031 |
1983/04/30 | 304 | 304 | 304 | 304 | 11,049 |
1983/04/28 | 304 | 304 | 301 | 304 | 37,165 |
1983/04/27 | 304 | 308 | 304 | 304 | 6,027 |
1983/04/26 | 305 | 305 | 305 | 305 | 3,013 |
1983/04/25 | 309 | 309 | 304 | 304 | 53,236 |
1983/04/23 | 305 | 309 | 305 | 309 | 16,071 |
1983/04/22 | 304 | 305 | 304 | 304 | 44,196 |
1983/04/21 | 305 | 305 | 305 | 305 | 17,076 |
1983/04/20 | 308 | 309 | 304 | 304 | 14,062 |
1983/04/19 | 305 | 309 | 304 | 304 | 77,343 |
1983/04/18 | 305 | 309 | 305 | 309 | 40,178 |
1983/04/15 | 309 | 309 | 304 | 304 | 8,036 |
1983/04/14 | 307 | 307 | 304 | 304 | 14,062 |
1983/04/13 | 307 | 309 | 307 | 309 | 14,062 |
1983/04/12 | 311 | 311 | 307 | 307 | 30,134 |
1983/04/11 | 314 | 314 | 311 | 311 | 26,116 |
1983/04/09 | 319 | 319 | 319 | 319 | 16,071 |
1983/04/08 | 314 | 322 | 314 | 319 | 78,348 |
1983/04/07 | 304 | 314 | 304 | 314 | 78,348 |
1983/04/06 | 304 | 304 | 304 | 304 | 12,054 |
1983/04/05 | 304 | 304 | 304 | 304 | 21,094 |
1983/04/04 | 309 | 314 | 304 | 304 | 75,335 |
1983/04/02 | 309 | 309 | 309 | 309 | 36,161 |
1983/04/01 | 304 | 311 | 302 | 309 | 72,321 |
1983/03/31 | 314 | 314 | 309 | 309 | 71,317 |
1983/03/30 | 309 | 314 | 309 | 314 | 55,245 |
1983/03/29 | 309 | 309 | 308 | 308 | 22,098 |
1983/03/28 | 309 | 309 | 304 | 304 | 22,098 |
1983/03/26 | 308 | 309 | 308 | 309 | 14,062 |
1983/03/25 | 309 | 309 | 303 | 308 | 48,214 |
1983/03/24 | 305 | 309 | 305 | 309 | 54,241 |
1983/03/23 | 309 | 309 | 304 | 309 | 40,178 |
1983/03/22 | 309 | 309 | 305 | 309 | 78,348 |
1983/03/18 | 309 | 309 | 305 | 309 | 13,058 |
1983/03/17 | 305 | 309 | 305 | 309 | 95,424 |
1983/03/16 | 305 | 309 | 305 | 305 | 20,089 |
1983/03/15 | 304 | 305 | 304 | 305 | 25,112 |
1983/03/14 | 306 | 309 | 304 | 304 | 34,152 |
1983/03/12 | 304 | 304 | 300 | 304 | 22,098 |
1983/03/11 | 304 | 304 | 304 | 304 | 10,045 |
1983/03/10 | 304 | 304 | 302 | 302 | 12,054 |
1983/03/09 | 304 | 311 | 304 | 309 | 43,192 |
1983/03/08 | 309 | 311 | 304 | 304 | 37,165 |
1983/03/07 | 307 | 312 | 305 | 305 | 25,112 |
1983/03/05 | 307 | 307 | 307 | 307 | 1,004 |
1983/03/04 | 301 | 307 | 301 | 307 | 22,098 |
1983/03/03 | 304 | 304 | 304 | 304 | 53,236 |
1983/03/02 | 301 | 304 | 301 | 304 | 33,147 |
1983/03/01 | 304 | 304 | 304 | 304 | 13,058 |
1983/02/28 | 306 | 306 | 299 | 304 | 48,214 |
1983/02/26 | 309 | 313 | 309 | 313 | 25,112 |
1983/02/25 | 307 | 314 | 306 | 307 | 107,477 |
1983/02/24 | 301 | 306 | 301 | 306 | 58,259 |
1983/02/23 | 304 | 304 | 299 | 299 | 14,062 |
1983/02/22 | 298 | 304 | 298 | 304 | 13,058 |
1983/02/21 | 299 | 299 | 295 | 297 | 36,161 |
1983/02/18 | 299 | 299 | 297 | 297 | 59,263 |
1983/02/17 | 299 | 299 | 297 | 297 | 105,468 |
1983/02/16 | 297 | 299 | 297 | 299 | 70,312 |
1983/02/15 | 297 | 297 | 297 | 297 | 5,022 |
1983/02/14 | 297 | 297 | 297 | 297 | 3,013 |
1983/02/12 | 295 | 295 | 295 | 295 | 1,004 |
1983/02/10 | 295 | 298 | 295 | 295 | 23,103 |
1983/02/09 | 297 | 297 | 295 | 295 | 32,143 |
1983/02/08 | 299 | 299 | 297 | 297 | 19,085 |
1983/02/07 | 297 | 299 | 297 | 299 | 2,009 |
1983/02/05 | 299 | 299 | 299 | 299 | 4,018 |
1983/02/04 | 294 | 299 | 294 | 294 | 23,103 |
1983/02/03 | 297 | 297 | 294 | 294 | 15,067 |
1983/02/02 | 294 | 294 | 294 | 294 | 27,120 |
1983/02/01 | 294 | 294 | 294 | 294 | 30,134 |
1983/01/31 | 294 | 294 | 293 | 293 | 12,054 |
1983/01/29 | 294 | 294 | 294 | 294 | 23,103 |
1983/01/28 | 291 | 294 | 289 | 294 | 43,192 |
1983/01/27 | 294 | 294 | 292 | 294 | 43,192 |
1983/01/26 | 293 | 299 | 293 | 294 | 28,125 |
1983/01/25 | 291 | 293 | 291 | 293 | 32,143 |
1983/01/24 | 289 | 290 | 289 | 290 | 21,094 |
1983/01/22 | 290 | 290 | 290 | 290 | 36,161 |
1983/01/21 | 290 | 293 | 289 | 293 | 7,031 |
1983/01/20 | 290 | 290 | 290 | 290 | 14,062 |
1983/01/19 | 293 | 294 | 293 | 294 | 13,058 |
1983/01/18 | 294 | 294 | 294 | 294 | 25,112 |
1983/01/17 | 294 | 294 | 294 | 294 | 6,027 |
1983/01/14 | 299 | 299 | 294 | 294 | 49,219 |
1983/01/12 | 294 | 294 | 290 | 290 | 13,058 |
1983/01/11 | 299 | 299 | 299 | 299 | 14,062 |
1983/01/10 | 299 | 299 | 299 | 299 | 27,120 |
1983/01/08 | 299 | 299 | 299 | 299 | 5,022 |
1983/01/07 | 290 | 309 | 290 | 309 | 39,174 |
1983/01/06 | 285 | 289 | 285 | 289 | 37,165 |
1983/01/05 | 284 | 285 | 284 | 285 | 27,120 |
1983/01/04 | 284 | 285 | 284 | 285 | 17,076 |