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
1986/12/27 1,467 1,487 1,447 1,447 1,531,185
1986/12/26 1,457 1,477 1,437 1,467 3,287,839
1986/12/25 1,457 1,467 1,417 1,417 2,963,164
1986/12/24 1,377 1,447 1,367 1,447 2,808,843
1986/12/23 1,397 1,407 1,357 1,357 1,642,416
1986/12/22 1,377 1,387 1,337 1,387 1,030,143
1986/12/19 1,377 1,397 1,357 1,357 3,025,293
1986/12/18 1,357 1,377 1,337 1,347 1,611,352
1986/12/17 1,347 1,387 1,307 1,347 3,378,027
1986/12/16 1,317 1,367 1,307 1,347 3,540,364
1986/12/15 1,287 1,337 1,287 1,297 2,307,800
1986/12/12 1,267 1,287 1,247 1,277 621,292
1986/12/11 1,287 1,307 1,247 1,267 1,281,666
1986/12/10 1,168 1,307 1,168 1,267 1,482,083
1986/12/09 1,207 1,217 1,168 1,168 385,803
1986/12/08 1,198 1,227 1,198 1,207 289,602
1986/12/06 1,188 1,207 1,178 1,178 254,529
1986/12/05 1,237 1,237 1,198 1,198 607,263
1986/12/04 1,277 1,277 1,217 1,217 783,630
1986/12/03 1,247 1,277 1,227 1,277 1,256,614
1986/12/02 1,257 1,277 1,217 1,237 876,824
1986/12/01 1,277 1,297 1,247 1,257 2,425,044
1986/11/29 1,188 1,257 1,168 1,247 2,561,328
1986/11/28 1,118 1,188 1,108 1,178 2,579,365
1986/11/27 1,138 1,138 1,108 1,108 948,974
1986/11/26 1,088 1,158 1,078 1,138 3,211,681
1986/11/25 1,098 1,098 1,048 1,068 521,084
1986/11/22 1,078 1,108 1,058 1,088 1,111,312
1986/11/21 1,008 1,078 998 1,058 924,924
1986/11/20 1,008 1,018 998 998 190,396
1986/11/19 1,008 1,018 998 1,008 86,179
1986/11/18 1,008 1,018 998 1,008 72,150
1986/11/17 1,008 1,028 1,008 1,008 43,090
1986/11/14 998 1,018 998 1,008 55,115
1986/11/13 1,018 1,018 1,008 1,008 23,048
1986/11/12 1,028 1,028 998 998 111,231
1986/11/11 1,018 1,028 997 1,028 106,221
1986/11/10 1,038 1,038 993 993 89,186
1986/11/07 998 1,048 998 998 202,421
1986/11/06 996 998 988 993 95,198
1986/11/05 988 1,008 983 998 71,148
1986/11/04 988 989 983 988 29,060
1986/11/01 967 998 967 988 48,100
1986/10/31 978 978 963 963 107,223
1986/10/30 965 988 965 968 136,283
1986/10/29 978 988 963 968 73,152
1986/10/28 983 998 973 978 71,148
1986/10/27 973 983 969 983 47,098
1986/10/25 978 987 973 973 88,183
1986/10/24 973 993 973 978 57,119
1986/10/23 973 993 968 968 99,206
1986/10/22 968 969 963 963 199,415
1986/10/21 969 975 958 963 98,204
1986/10/20 973 978 969 978 39,081
1986/10/17 998 1,008 978 978 191,398
1986/10/16 998 1,008 988 993 99,206
1986/10/15 1,018 1,018 998 1,008 119,248
1986/10/14 1,008 1,018 995 998 86,179
1986/10/13 1,038 1,038 1,008 1,008 47,098
1986/10/09 1,028 1,038 1,018 1,028 74,154
1986/10/08 1,038 1,048 1,028 1,038 90,188
1986/10/07 1,038 1,038 1,018 1,018 66,138
1986/10/06 1,098 1,108 1,008 1,008 319,665
1986/10/04 1,018 1,098 998 1,098 312,650
1986/10/03 978 1,008 978 1,008 93,194
1986/10/02 993 993 978 978 125,261
1986/10/01 998 1,018 993 993 157,327
1986/09/30 990 993 979 979 34,071
1986/09/29 988 993 983 990 129,269
1986/09/27 998 998 978 978 204,425
1986/09/26 1,038 1,068 1,008 1,008 205,427
1986/09/25 1,018 1,068 1,018 1,068 230,479
1986/09/24 998 1,008 993 1,008 190,396
1986/09/22 998 998 990 998 59,123
1986/09/19 989 998 988 998 95,198
1986/09/18 988 1,008 988 988 90,188
1986/09/17 973 980 963 973 374,780
1986/09/16 998 998 974 978 86,179
1986/09/12 968 1,008 953 1,008 354,738
1986/09/11 1,018 1,018 987 998 240,500
1986/09/10 1,058 1,058 1,008 1,008 315,657
1986/09/09 1,068 1,068 1,048 1,058 107,223
1986/09/08 1,098 1,108 1,058 1,058 290,604
1986/09/06 1,098 1,118 1,098 1,098 351,732
1986/09/05 1,078 1,118 1,078 1,098 913,901
1986/09/04 1,018 1,118 1,008 1,048 1,361,833
1986/09/03 948 1,008 948 1,008 237,494
1986/09/02 933 948 933 948 104,217
1986/09/01 910 923 910 923 135,281
1986/08/30 908 918 908 908 144,300
1986/08/29 919 919 906 906 276,575
1986/08/28 903 923 900 923 183,381
1986/08/27 952 953 919 919 228,475
1986/08/26 949 952 938 948 141,294
1986/08/25 963 963 948 948 234,488
1986/08/23 948 953 948 953 28,058
1986/08/22 953 957 948 948 261,544
1986/08/21 969 974 948 948 261,544
1986/08/20 973 978 968 968 142,296
1986/08/19 973 982 968 968 222,463
1986/08/18 988 993 973 973 207,431
1986/08/15 998 1,018 993 998 393,819
1986/08/14 988 988 978 978 96,200
1986/08/13 998 998 978 983 170,354
1986/08/12 988 988 968 978 224,467
1986/08/11 963 988 958 988 75,156
1986/08/08 968 968 953 958 79,165
1986/08/07 988 988 959 968 101,211
1986/08/06 979 988 978 983 133,277
1986/08/05 998 998 978 978 88,183
1986/08/04 998 998 988 993 53,110
1986/08/02 998 998 983 990 47,098
1986/08/01 978 998 978 998 68,142
1986/07/31 988 993 978 978 199,415
1986/07/30 990 998 988 988 122,254
1986/07/29 998 1,008 998 1,008 79,165
1986/07/28 998 1,018 998 1,008 84,175
1986/07/26 1,018 1,018 998 998 38,079
1986/07/25 1,028 1,028 998 998 89,186
1986/07/24 1,038 1,038 998 998 85,177
1986/07/23 1,048 1,048 1,028 1,028 74,154
1986/07/22 1,018 1,048 1,018 1,048 40,083
1986/07/21 1,048 1,058 1,018 1,018 63,131
1986/07/19 1,068 1,068 1,048 1,048 56,117
1986/07/18 1,058 1,098 1,058 1,058 384,800
1986/07/17 1,028 1,028 998 1,028 174,363
1986/07/16 1,048 1,048 1,018 1,038 92,192
1986/07/15 998 1,048 988 1,048 213,444
1986/07/14 993 998 978 984 360,750
1986/07/11 983 998 978 993 199,415
1986/07/10 988 998 978 998 203,423
1986/07/09 998 1,018 978 988 165,344
1986/07/08 989 993 978 992 215,448
1986/07/07 998 1,018 978 988 124,258
1986/07/05 998 1,018 988 998 123,256
1986/07/04 998 1,018 988 1,008 158,329
1986/07/03 1,028 1,028 997 998 239,498
1986/07/02 1,028 1,048 998 1,028 391,815
1986/07/01 1,018 1,028 998 1,028 222,463
1986/06/30 998 1,018 996 1,008 336,700
1986/06/28 1,038 1,048 1,008 1,018 157,327
1986/06/27 1,068 1,068 1,028 1,038 198,413
1986/06/26 1,068 1,078 1,058 1,058 91,190
1986/06/25 1,088 1,088 1,058 1,068 146,304
1986/06/24 1,098 1,098 1,078 1,088 74,154
1986/06/23 1,098 1,118 1,088 1,098 86,179
1986/06/21 1,078 1,108 1,078 1,088 142,296
1986/06/20 1,068 1,078 1,068 1,068 70,146
1986/06/19 1,068 1,078 1,068 1,068 45,094
1986/06/18 1,078 1,078 1,058 1,078 64,133
1986/06/17 1,068 1,078 1,068 1,068 37,077
1986/06/16 1,088 1,098 1,068 1,078 62,129
1986/06/13 1,098 1,098 1,058 1,088 129,269
1986/06/12 1,088 1,108 1,058 1,098 201,419
1986/06/11 1,088 1,088 1,068 1,068 88,183
1986/06/10 1,068 1,088 1,068 1,088 58,121
1986/06/09 1,078 1,078 1,048 1,048 76,158
1986/06/07 1,058 1,088 1,038 1,058 333,694
1986/06/06 1,078 1,088 1,058 1,058 64,133
1986/06/05 1,098 1,098 1,048 1,048 140,292
1986/06/04 1,108 1,148 1,048 1,048 179,373
1986/06/03 1,058 1,078 1,058 1,078 56,117
1986/06/02 1,088 1,098 1,048 1,048 88,183
1986/05/31 1,048 1,088 1,048 1,068 52,108
1986/05/30 1,078 1,098 1,038 1,048 335,698
1986/05/29 1,158 1,178 1,078 1,088 235,490
1986/05/28 1,168 1,178 1,148 1,158 265,552
1986/05/27 1,178 1,178 1,158 1,158 135,281
1986/05/26 1,168 1,178 1,158 1,158 100,208
1986/05/24 1,158 1,178 1,158 1,168 116,242
1986/05/23 1,178 1,178 1,158 1,158 232,484
1986/05/22 1,217 1,217 1,148 1,158 735,530
1986/05/21 1,217 1,217 1,217 1,217 958,995
1986/05/20 1,018 1,118 1,018 1,118 760,582
1986/05/19 1,008 1,018 1,008 1,018 90,188
1986/05/17 1,008 1,018 1,008 1,018 37,077
1986/05/16 1,008 1,018 1,008 1,018 48,100
1986/05/15 1,008 1,018 1,008 1,008 44,092
1986/05/14 998 1,008 998 1,008 144,300
1986/05/13 1,018 1,018 998 998 131,273
1986/05/12 1,018 1,028 998 998 218,454
1986/05/09 1,008 1,028 998 1,028 259,540
1986/05/08 1,038 1,048 998 1,008 377,786
1986/05/07 1,028 1,048 1,028 1,028 94,196
1986/05/06 1,028 1,048 1,028 1,028 111,231
1986/05/02 1,038 1,058 1,028 1,028 96,200
1986/05/01 1,018 1,058 1,018 1,038 116,242
1986/04/30 1,068 1,068 1,028 1,048 138,288
1986/04/28 1,058 1,058 1,028 1,048 543,130
1986/04/26 1,058 1,068 1,048 1,058 193,402
1986/04/25 1,058 1,078 1,048 1,048 172,359
1986/04/24 1,068 1,068 1,038 1,048 400,834
1986/04/23 1,078 1,108 1,058 1,058 166,346
1986/04/22 1,108 1,108 1,048 1,078 306,638
1986/04/21 1,058 1,098 1,048 1,048 199,415
1986/04/19 1,098 1,098 1,058 1,058 124,258
1986/04/18 1,088 1,148 1,028 1,078 728,515
1986/04/17 1,128 1,128 1,058 1,068 493,026
1986/04/16 1,227 1,227 1,148 1,148 219,456
1986/04/15 1,267 1,267 1,227 1,247 495,030
1986/04/14 1,247 1,267 1,207 1,267 674,403
1986/04/11 1,198 1,247 1,188 1,247 797,659
1986/04/10 1,217 1,217 1,188 1,198 478,996
1986/04/09 1,178 1,217 1,168 1,217 533,109
1986/04/08 1,178 1,217 1,168 1,178 831,730
1986/04/07 1,148 1,198 1,128 1,198 556,157
1986/04/05 1,148 1,158 1,148 1,148 196,409
1986/04/04 1,198 1,198 1,118 1,178 448,934
1986/04/03 1,098 1,207 1,078 1,198 1,084,255
1986/04/02 1,128 1,128 1,128 1,128 1,073,232
1986/04/01 1,028 1,028 1,028 1,028 79,165
1986/03/31 1,088 1,108 978 978 3,418,110
1986/03/29 1,168 1,168 1,068 1,078 1,251,603
1986/03/28 1,277 1,297 1,168 1,168 1,253,608
1986/03/27 1,217 1,267 1,198 1,267 1,581,289
1986/03/26 1,148 1,198 1,048 1,148 4,461,280
1986/03/25 1,217 1,217 1,098 1,098 2,384,961
1986/03/24 1,198 1,317 1,178 1,198 2,363,917
1986/03/22 1,277 1,277 1,277 1,277 380,792
1986/03/20 1,377 1,377 1,377 1,377 386,805
1986/03/19 1,477 1,477 1,477 1,477 820,707
1986/03/18 1,686 1,696 1,627 1,627 883,838
1986/03/17 1,996 2,026 1,776 1,776 4,483,326
1986/03/15 1,796 1,926 1,766 1,926 2,600,409
1986/03/14 1,786 1,816 1,776 1,776 1,356,822
1986/03/13 1,816 1,966 1,806 1,836 22,925,687
1986/03/12 1,696 1,826 1,686 1,816 7,418,431
1986/03/11 1,696 1,696 1,647 1,686 2,416,026
1986/03/10 1,597 1,657 1,517 1,647 2,229,638
1986/03/07 1,607 1,627 1,557 1,587 1,711,560
1986/03/06 1,497 1,627 1,487 1,607 3,398,068
1986/03/05 1,447 1,507 1,367 1,507 2,024,211
1986/03/04 1,337 1,437 1,247 1,407 1,714,566
1986/03/03 1,387 1,407 1,337 1,337 608,265
1986/03/01 1,487 1,527 1,347 1,367 1,673,481
1986/02/28 1,357 1,447 1,347 1,447 1,712,562
1986/02/27 1,357 1,377 1,347 1,347 908,891
1986/02/26 1,427 1,437 1,357 1,357 781,626
1986/02/25 1,437 1,487 1,377 1,407 988,055
1986/02/24 1,457 1,487 1,437 1,447 895,863
1986/02/22 1,537 1,557 1,497 1,517 704,465
1986/02/21 1,577 1,587 1,457 1,567 1,883,919
1986/02/20 1,627 1,637 1,527 1,597 2,144,461
1986/02/19 1,547 1,716 1,537 1,647 8,228,115
1986/02/18 1,537 1,607 1,487 1,507 4,448,253
1986/02/17 1,247 1,447 1,247 1,447 4,300,946
1986/02/15 1,247 1,267 1,217 1,247 981,041
1986/02/14 1,267 1,337 1,237 1,247 3,862,033
1986/02/13 1,198 1,247 1,148 1,247 7,350,289
1986/02/12 948 1,048 945 1,048 4,139,611
1986/02/10 947 958 938 943 237,494
1986/02/07 943 948 942 948 324,675
1986/02/06 938 948 938 948 128,267
1986/02/05 943 943 931 942 115,240
1986/02/04 948 963 933 951 250,521
1986/02/03 933 943 927 943 126,263
1986/02/01 923 938 923 938 106,221
1986/01/31 933 938 923 929 171,356
1986/01/30 943 947 931 938 126,263
1986/01/29 948 948 933 943 145,302
1986/01/28 961 966 948 948 133,277
1986/01/27 968 968 951 956 412,859
1986/01/25 948 967 943 967 644,340
1986/01/24 953 958 934 948 371,773
1986/01/23 913 968 913 948 1,063,212
1986/01/22 908 913 899 913 114,238
1986/01/21 888 908 888 908 206,429
1986/01/20 890 897 884 892 71,148
1986/01/18 884 898 881 898 143,298
1986/01/17 888 888 883 888 97,202
1986/01/16 888 893 879 892 71,148
1986/01/14 898 898 878 893 115,240
1986/01/13 868 901 858 901 244,509
1986/01/10 883 888 871 878 114,238
1986/01/09 897 898 888 888 84,175
1986/01/08 901 903 888 893 106,221
1986/01/07 895 903 888 888 47,098
1986/01/06 923 938 894 900 474,988
1986/01/04 900 918 895 908 304,634

このページの先頭へ