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 |
|---|---|---|---|---|---|
| 1990/12/28 | 906 | 940 | 906 | 940 | 118,000 |
| 1990/12/27 | 935 | 940 | 921 | 930 | 197,000 |
| 1990/12/26 | 935 | 945 | 930 | 935 | 64,000 |
| 1990/12/25 | 969 | 969 | 935 | 935 | 82,000 |
| 1990/12/21 | 980 | 980 | 960 | 970 | 94,000 |
| 1990/12/20 | 1,000 | 1,000 | 980 | 980 | 59,000 |
| 1990/12/19 | 990 | 1,000 | 990 | 993 | 101,000 |
| 1990/12/18 | 1,000 | 1,000 | 980 | 989 | 81,000 |
| 1990/12/17 | 1,010 | 1,010 | 1,000 | 1,010 | 172,000 |
| 1990/12/14 | 1,000 | 1,010 | 1,000 | 1,010 | 109,000 |
| 1990/12/13 | 1,000 | 1,000 | 999 | 1,000 | 77,000 |
| 1990/12/12 | 1,010 | 1,020 | 991 | 991 | 114,000 |
| 1990/12/11 | 1,030 | 1,030 | 1,000 | 1,000 | 48,000 |
| 1990/12/10 | 1,010 | 1,060 | 1,000 | 1,030 | 54,000 |
| 1990/12/07 | 980 | 1,010 | 980 | 999 | 223,000 |
| 1990/12/06 | 970 | 990 | 965 | 965 | 79,000 |
| 1990/12/05 | 970 | 973 | 954 | 954 | 78,000 |
| 1990/12/04 | 975 | 980 | 965 | 970 | 48,000 |
| 1990/12/03 | 1,000 | 1,000 | 975 | 975 | 67,000 |
| 1990/11/30 | 990 | 990 | 975 | 975 | 79,000 |
| 1990/11/29 | 1,010 | 1,010 | 995 | 995 | 123,000 |
| 1990/11/28 | 1,040 | 1,040 | 1,000 | 1,010 | 48,000 |
| 1990/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 30,000 |
| 1990/11/26 | 1,010 | 1,030 | 1,000 | 1,000 | 46,000 |
| 1990/11/22 | 1,000 | 1,020 | 1,000 | 1,000 | 61,000 |
| 1990/11/21 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1990/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1990/11/19 | 1,050 | 1,050 | 1,020 | 1,020 | 70,000 |
| 1990/11/16 | 1,040 | 1,040 | 1,020 | 1,030 | 45,000 |
| 1990/11/15 | 1,050 | 1,060 | 1,030 | 1,040 | 104,000 |
| 1990/11/14 | 1,060 | 1,060 | 1,030 | 1,030 | 74,000 |
| 1990/11/13 | 1,030 | 1,070 | 1,030 | 1,060 | 103,000 |
| 1990/11/09 | 1,050 | 1,050 | 1,010 | 1,010 | 110,000 |
| 1990/11/08 | 1,060 | 1,070 | 1,050 | 1,050 | 52,000 |
| 1990/11/07 | 1,100 | 1,100 | 1,060 | 1,060 | 63,000 |
| 1990/11/06 | 1,150 | 1,150 | 1,100 | 1,100 | 38,000 |
| 1990/11/05 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 |
| 1990/11/02 | 1,150 | 1,150 | 1,130 | 1,130 | 47,000 |
| 1990/11/01 | 1,150 | 1,160 | 1,150 | 1,160 | 34,000 |
| 1990/10/31 | 1,190 | 1,200 | 1,160 | 1,200 | 37,000 |
| 1990/10/30 | 1,170 | 1,200 | 1,160 | 1,200 | 22,000 |
| 1990/10/29 | 1,160 | 1,190 | 1,150 | 1,150 | 70,000 |
| 1990/10/26 | 1,150 | 1,190 | 1,150 | 1,190 | 50,000 |
| 1990/10/25 | 1,140 | 1,170 | 1,140 | 1,170 | 50,000 |
| 1990/10/24 | 1,130 | 1,170 | 1,130 | 1,130 | 44,000 |
| 1990/10/23 | 1,190 | 1,200 | 1,150 | 1,150 | 54,000 |
| 1990/10/22 | 1,150 | 1,200 | 1,150 | 1,190 | 53,000 |
| 1990/10/19 | 1,140 | 1,180 | 1,140 | 1,160 | 133,000 |
| 1990/10/18 | 1,080 | 1,120 | 1,080 | 1,110 | 96,000 |
| 1990/10/17 | 1,100 | 1,120 | 1,080 | 1,100 | 66,000 |
| 1990/10/16 | 1,100 | 1,100 | 1,090 | 1,100 | 45,000 |
| 1990/10/15 | 1,070 | 1,100 | 1,070 | 1,100 | 40,000 |
| 1990/10/12 | 1,060 | 1,060 | 1,060 | 1,060 | 23,000 |
| 1990/10/11 | 1,090 | 1,090 | 1,060 | 1,070 | 50,000 |
| 1990/10/09 | 1,120 | 1,130 | 1,100 | 1,110 | 73,000 |
| 1990/10/08 | 1,100 | 1,110 | 1,090 | 1,100 | 32,000 |
| 1990/10/05 | 1,080 | 1,110 | 1,080 | 1,090 | 67,000 |
| 1990/10/04 | 1,080 | 1,080 | 1,050 | 1,050 | 89,000 |
| 1990/10/03 | 1,140 | 1,140 | 1,080 | 1,080 | 66,000 |
| 1990/10/02 | 1,120 | 1,120 | 1,080 | 1,120 | 235,000 |
| 1990/10/01 | 1,030 | 1,050 | 970 | 1,000 | 181,000 |
| 1990/09/28 | 1,080 | 1,080 | 1,030 | 1,030 | 168,000 |
| 1990/09/27 | 1,080 | 1,140 | 1,070 | 1,120 | 166,000 |
| 1990/09/26 | 1,050 | 1,120 | 1,050 | 1,080 | 222,000 |
| 1990/09/25 | 1,150 | 1,200 | 1,030 | 1,030 | 406,000 |
| 1990/09/25 | 1 -> 1.11 分割 | ||||
| 1990/09/21 | 1,357 | 1,367 | 1,327 | 1,367 | 788,640 |
| 1990/09/20 | 1,387 | 1,387 | 1,357 | 1,367 | 711,480 |
| 1990/09/19 | 1,407 | 1,417 | 1,377 | 1,387 | 445,928 |
| 1990/09/18 | 1,437 | 1,437 | 1,397 | 1,397 | 123,256 |
| 1990/09/17 | 1,457 | 1,457 | 1,427 | 1,437 | 65,135 |
| 1990/09/14 | 1,437 | 1,457 | 1,437 | 1,437 | 144,300 |
| 1990/09/13 | 1,437 | 1,457 | 1,437 | 1,437 | 180,375 |
| 1990/09/12 | 1,397 | 1,447 | 1,397 | 1,447 | 136,283 |
| 1990/09/11 | 1,377 | 1,397 | 1,377 | 1,397 | 93,194 |
| 1990/09/10 | 1,397 | 1,397 | 1,377 | 1,377 | 44,092 |
| 1990/09/07 | 1,367 | 1,397 | 1,357 | 1,377 | 73,152 |
| 1990/09/06 | 1,347 | 1,437 | 1,347 | 1,427 | 152,317 |
| 1990/09/05 | 1,357 | 1,397 | 1,327 | 1,347 | 184,384 |
| 1990/09/04 | 1,347 | 1,367 | 1,347 | 1,357 | 135,281 |
| 1990/09/03 | 1,327 | 1,347 | 1,327 | 1,327 | 45,094 |
| 1990/08/31 | 1,327 | 1,347 | 1,327 | 1,327 | 116,242 |
| 1990/08/30 | 1,357 | 1,367 | 1,327 | 1,327 | 108,225 |
| 1990/08/29 | 1,377 | 1,377 | 1,347 | 1,347 | 71,148 |
| 1990/08/28 | 1,397 | 1,397 | 1,367 | 1,377 | 57,119 |
| 1990/08/27 | 1,317 | 1,347 | 1,297 | 1,317 | 81,169 |
| 1990/08/24 | 1,247 | 1,347 | 1,207 | 1,297 | 331,690 |
| 1990/08/23 | 1,357 | 1,357 | 1,188 | 1,227 | 367,765 |
| 1990/08/22 | 1,397 | 1,397 | 1,357 | 1,357 | 187,390 |
| 1990/08/21 | 1,417 | 1,477 | 1,417 | 1,447 | 132,275 |
| 1990/08/20 | 1,437 | 1,447 | 1,437 | 1,437 | 42,088 |
| 1990/08/17 | 1,437 | 1,447 | 1,427 | 1,447 | 70,146 |
| 1990/08/16 | 1,447 | 1,447 | 1,437 | 1,447 | 59,123 |
| 1990/08/15 | 1,447 | 1,467 | 1,447 | 1,467 | 50,104 |
| 1990/08/14 | 1,427 | 1,427 | 1,397 | 1,417 | 263,548 |
| 1990/08/13 | 1,457 | 1,457 | 1,427 | 1,427 | 76,158 |
| 1990/08/10 | 1,447 | 1,447 | 1,447 | 1,447 | 18,038 |
| 1990/08/09 | 1,487 | 1,487 | 1,447 | 1,447 | 52,108 |
| 1990/08/08 | 1,447 | 1,487 | 1,447 | 1,487 | 118,246 |
| 1990/08/07 | 1,407 | 1,447 | 1,387 | 1,447 | 220,459 |
| 1990/08/06 | 1,517 | 1,567 | 1,427 | 1,457 | 485,009 |
| 1990/08/03 | 1,617 | 1,657 | 1,547 | 1,617 | 1,026,134 |
| 1990/08/02 | 1,557 | 1,657 | 1,537 | 1,637 | 1,376,864 |
| 1990/08/01 | 1,587 | 1,627 | 1,557 | 1,577 | 777,617 |
| 1990/07/31 | 1,497 | 1,597 | 1,497 | 1,597 | 403,840 |
| 1990/07/30 | 1,477 | 1,507 | 1,467 | 1,507 | 186,388 |
| 1990/07/27 | 1,467 | 1,497 | 1,467 | 1,497 | 200,417 |
| 1990/07/26 | 1,497 | 1,497 | 1,467 | 1,497 | 77,160 |
| 1990/07/25 | 1,477 | 1,527 | 1,467 | 1,527 | 198,413 |
| 1990/07/24 | 1,447 | 1,467 | 1,447 | 1,467 | 153,319 |
| 1990/07/23 | 1,457 | 1,477 | 1,457 | 1,477 | 85,177 |
| 1990/07/20 | 1,477 | 1,487 | 1,457 | 1,457 | 113,236 |
| 1990/07/19 | 1,497 | 1,497 | 1,477 | 1,487 | 107,223 |
| 1990/07/18 | 1,477 | 1,477 | 1,447 | 1,447 | 166,346 |
| 1990/07/17 | 1,467 | 1,477 | 1,467 | 1,467 | 55,115 |
| 1990/07/16 | 1,457 | 1,467 | 1,447 | 1,467 | 44,092 |
| 1990/07/13 | 1,447 | 1,457 | 1,447 | 1,447 | 37,077 |
| 1990/07/12 | 1,447 | 1,457 | 1,447 | 1,447 | 37,077 |
| 1990/07/11 | 1,457 | 1,487 | 1,447 | 1,447 | 88,183 |
| 1990/07/10 | 1,457 | 1,497 | 1,457 | 1,467 | 30,063 |
| 1990/07/09 | 1,457 | 1,497 | 1,447 | 1,497 | 43,090 |
| 1990/07/06 | 1,447 | 1,477 | 1,437 | 1,477 | 124,258 |
| 1990/07/05 | 1,477 | 1,477 | 1,427 | 1,427 | 57,119 |
| 1990/07/04 | 1,447 | 1,477 | 1,427 | 1,477 | 73,152 |
| 1990/07/03 | 1,447 | 1,447 | 1,427 | 1,447 | 46,096 |
| 1990/07/02 | 1,447 | 1,447 | 1,427 | 1,447 | 60,125 |
| 1990/06/29 | 1,447 | 1,497 | 1,427 | 1,427 | 207,431 |
| 1990/06/28 | 1,417 | 1,447 | 1,417 | 1,447 | 92,192 |
| 1990/06/27 | 1,417 | 1,417 | 1,407 | 1,407 | 258,538 |
| 1990/06/26 | 1,437 | 1,437 | 1,417 | 1,427 | 144,300 |
| 1990/06/25 | 1,437 | 1,447 | 1,427 | 1,437 | 139,290 |
| 1990/06/22 | 1,447 | 1,447 | 1,417 | 1,437 | 244,509 |
| 1990/06/21 | 1,467 | 1,477 | 1,447 | 1,447 | 114,238 |
| 1990/06/20 | 1,477 | 1,477 | 1,467 | 1,467 | 117,244 |
| 1990/06/19 | 1,497 | 1,497 | 1,477 | 1,477 | 100,208 |
| 1990/06/18 | 1,487 | 1,517 | 1,477 | 1,517 | 118,246 |
| 1990/06/15 | 1,487 | 1,517 | 1,487 | 1,487 | 189,394 |
| 1990/06/14 | 1,497 | 1,507 | 1,487 | 1,487 | 155,323 |
| 1990/06/13 | 1,497 | 1,517 | 1,497 | 1,507 | 191,398 |
| 1990/06/12 | 1,507 | 1,517 | 1,507 | 1,507 | 155,323 |
| 1990/06/11 | 1,507 | 1,517 | 1,507 | 1,517 | 97,202 |
| 1990/06/08 | 1,507 | 1,527 | 1,507 | 1,507 | 74,154 |
| 1990/06/07 | 1,507 | 1,507 | 1,497 | 1,507 | 72,150 |
| 1990/06/06 | 1,507 | 1,517 | 1,497 | 1,517 | 58,121 |
| 1990/06/05 | 1,507 | 1,517 | 1,497 | 1,517 | 18,038 |
| 1990/06/04 | 1,507 | 1,527 | 1,497 | 1,527 | 28,058 |
| 1990/06/01 | 1,497 | 1,547 | 1,477 | 1,547 | 196,409 |
| 1990/05/31 | 1,497 | 1,517 | 1,487 | 1,487 | 198,413 |
| 1990/05/30 | 1,497 | 1,507 | 1,477 | 1,497 | 74,154 |
| 1990/05/29 | 1,507 | 1,517 | 1,467 | 1,467 | 202,421 |
| 1990/05/28 | 1,527 | 1,547 | 1,507 | 1,517 | 164,342 |
| 1990/05/25 | 1,497 | 1,497 | 1,477 | 1,487 | 76,158 |
| 1990/05/24 | 1,497 | 1,497 | 1,467 | 1,477 | 46,096 |
| 1990/05/23 | 1,467 | 1,497 | 1,467 | 1,497 | 131,273 |
| 1990/05/22 | 1,477 | 1,477 | 1,467 | 1,467 | 76,158 |
| 1990/05/21 | 1,497 | 1,507 | 1,477 | 1,487 | 112,233 |
| 1990/05/18 | 1,517 | 1,517 | 1,497 | 1,497 | 54,113 |
| 1990/05/17 | 1,517 | 1,527 | 1,517 | 1,527 | 69,144 |
| 1990/05/16 | 1,527 | 1,527 | 1,507 | 1,527 | 111,231 |
| 1990/05/15 | 1,527 | 1,527 | 1,507 | 1,527 | 167,348 |
| 1990/05/14 | 1,527 | 1,527 | 1,497 | 1,527 | 83,173 |
| 1990/05/11 | 1,537 | 1,537 | 1,517 | 1,517 | 61,127 |
| 1990/05/10 | 1,537 | 1,537 | 1,527 | 1,537 | 27,056 |
| 1990/05/09 | 1,527 | 1,547 | 1,517 | 1,537 | 92,192 |
| 1990/05/08 | 1,497 | 1,547 | 1,497 | 1,547 | 125,261 |
| 1990/05/07 | 1,477 | 1,487 | 1,477 | 1,487 | 105,219 |
| 1990/05/02 | 1,457 | 1,467 | 1,457 | 1,457 | 69,144 |
| 1990/05/01 | 1,447 | 1,467 | 1,447 | 1,467 | 20,042 |
| 1990/04/27 | 1,447 | 1,467 | 1,447 | 1,447 | 96,200 |
| 1990/04/26 | 1,447 | 1,497 | 1,447 | 1,467 | 96,200 |
| 1990/04/25 | 1,467 | 1,467 | 1,447 | 1,447 | 48,100 |
| 1990/04/24 | 1,467 | 1,467 | 1,447 | 1,447 | 18,038 |
| 1990/04/23 | 1,457 | 1,487 | 1,457 | 1,467 | 22,046 |
| 1990/04/20 | 1,477 | 1,497 | 1,477 | 1,477 | 87,181 |
| 1990/04/19 | 1,427 | 1,467 | 1,427 | 1,467 | 106,221 |
| 1990/04/18 | 1,427 | 1,427 | 1,387 | 1,407 | 38,079 |
| 1990/04/17 | 1,357 | 1,437 | 1,357 | 1,437 | 65,135 |
| 1990/04/16 | 1,407 | 1,417 | 1,377 | 1,417 | 48,100 |
| 1990/04/13 | 1,457 | 1,457 | 1,427 | 1,427 | 26,054 |
| 1990/04/12 | 1,447 | 1,467 | 1,447 | 1,457 | 26,054 |
| 1990/04/11 | 1,447 | 1,477 | 1,447 | 1,457 | 69,144 |
| 1990/04/10 | 1,487 | 1,507 | 1,447 | 1,487 | 128,267 |
| 1990/04/09 | 1,487 | 1,527 | 1,487 | 1,507 | 227,473 |
| 1990/04/06 | 1,407 | 1,457 | 1,397 | 1,457 | 270,563 |
| 1990/04/05 | 1,367 | 1,367 | 1,217 | 1,307 | 558,161 |
| 1990/04/04 | 1,417 | 1,447 | 1,387 | 1,387 | 259,540 |
| 1990/04/03 | 1,357 | 1,437 | 1,347 | 1,397 | 255,532 |
| 1990/04/02 | 1,437 | 1,437 | 1,287 | 1,357 | 374,780 |
| 1990/03/30 | 1,527 | 1,527 | 1,467 | 1,477 | 457,953 |
| 1990/03/29 | 1,547 | 1,557 | 1,517 | 1,547 | 363,757 |
| 1990/03/28 | 1,597 | 1,597 | 1,557 | 1,597 | 295,615 |
| 1990/03/27 | 1,657 | 1,667 | 1,597 | 1,607 | 189,394 |
| 1990/03/26 | 1,696 | 1,696 | 1,647 | 1,657 | 230,479 |
| 1990/03/23 | 1,577 | 1,706 | 1,577 | 1,706 | 237,494 |
| 1990/03/22 | 1,597 | 1,597 | 1,497 | 1,547 | 268,559 |
| 1990/03/20 | 1,667 | 1,667 | 1,607 | 1,647 | 277,577 |
| 1990/03/19 | 1,696 | 1,696 | 1,647 | 1,647 | 164,342 |
| 1990/03/16 | 1,696 | 1,776 | 1,686 | 1,776 | 258,538 |
| 1990/03/15 | 1,696 | 1,716 | 1,686 | 1,696 | 179,373 |
| 1990/03/14 | 1,736 | 1,746 | 1,696 | 1,696 | 343,715 |
| 1990/03/13 | 1,776 | 1,776 | 1,736 | 1,736 | 185,386 |
| 1990/03/12 | 1,786 | 1,796 | 1,746 | 1,796 | 115,240 |
| 1990/03/09 | 1,736 | 1,786 | 1,736 | 1,786 | 251,523 |
| 1990/03/08 | 1,736 | 1,746 | 1,726 | 1,736 | 102,213 |
| 1990/03/07 | 1,746 | 1,746 | 1,706 | 1,726 | 136,283 |
| 1990/03/06 | 1,726 | 1,746 | 1,716 | 1,746 | 246,513 |
| 1990/03/05 | 1,776 | 1,776 | 1,726 | 1,726 | 658,369 |
| 1990/03/02 | 1,776 | 1,786 | 1,756 | 1,756 | 107,223 |
| 1990/03/01 | 1,786 | 1,786 | 1,766 | 1,776 | 297,619 |
| 1990/02/28 | 1,796 | 1,826 | 1,786 | 1,796 | 356,742 |
| 1990/02/27 | 1,766 | 1,796 | 1,726 | 1,796 | 223,465 |
| 1990/02/26 | 1,796 | 1,796 | 1,627 | 1,766 | 401,836 |
| 1990/02/23 | 1,846 | 1,866 | 1,796 | 1,806 | 343,715 |
| 1990/02/22 | 1,846 | 1,876 | 1,816 | 1,826 | 355,740 |
| 1990/02/21 | 1,876 | 1,886 | 1,816 | 1,826 | 443,923 |
| 1990/02/20 | 1,886 | 1,926 | 1,876 | 1,926 | 275,573 |
| 1990/02/19 | 1,926 | 1,926 | 1,846 | 1,856 | 115,240 |
| 1990/02/16 | 1,886 | 1,926 | 1,876 | 1,926 | 421,877 |
| 1990/02/15 | 1,886 | 1,896 | 1,856 | 1,896 | 119,248 |
| 1990/02/14 | 1,856 | 1,876 | 1,856 | 1,866 | 56,117 |
| 1990/02/13 | 1,866 | 1,876 | 1,846 | 1,856 | 32,067 |
| 1990/02/09 | 1,856 | 1,876 | 1,846 | 1,866 | 143,298 |
| 1990/02/08 | 1,876 | 1,886 | 1,856 | 1,876 | 266,554 |
| 1990/02/07 | 1,876 | 1,886 | 1,866 | 1,886 | 202,421 |
| 1990/02/06 | 1,886 | 1,886 | 1,876 | 1,876 | 139,290 |
| 1990/02/05 | 1,896 | 1,896 | 1,876 | 1,876 | 87,181 |
| 1990/02/02 | 1,856 | 1,896 | 1,856 | 1,896 | 94,196 |
| 1990/02/01 | 1,856 | 1,866 | 1,846 | 1,866 | 119,248 |
| 1990/01/31 | 1,856 | 1,866 | 1,856 | 1,866 | 126,263 |
| 1990/01/30 | 1,856 | 1,886 | 1,836 | 1,886 | 201,419 |
| 1990/01/29 | 1,816 | 1,836 | 1,806 | 1,806 | 250,521 |
| 1990/01/26 | 1,816 | 1,816 | 1,806 | 1,806 | 138,288 |
| 1990/01/25 | 1,806 | 1,816 | 1,806 | 1,806 | 136,283 |
| 1990/01/24 | 1,826 | 1,826 | 1,806 | 1,806 | 135,281 |
| 1990/01/23 | 1,826 | 1,836 | 1,816 | 1,826 | 285,594 |
| 1990/01/22 | 1,806 | 1,846 | 1,806 | 1,846 | 288,600 |
| 1990/01/19 | 1,816 | 1,816 | 1,796 | 1,816 | 355,740 |
| 1990/01/18 | 1,866 | 1,876 | 1,846 | 1,846 | 209,436 |
| 1990/01/17 | 1,866 | 1,886 | 1,856 | 1,856 | 178,371 |
| 1990/01/16 | 1,896 | 1,896 | 1,866 | 1,876 | 175,365 |
| 1990/01/12 | 1,886 | 1,926 | 1,876 | 1,896 | 417,869 |
| 1990/01/11 | 1,896 | 1,916 | 1,876 | 1,886 | 309,644 |
| 1990/01/10 | 1,916 | 1,916 | 1,866 | 1,876 | 198,413 |
| 1990/01/09 | 1,936 | 1,956 | 1,906 | 1,916 | 603,255 |
| 1990/01/08 | 1,946 | 1,956 | 1,926 | 1,926 | 367,765 |
| 1990/01/05 | 1,996 | 1,996 | 1,906 | 1,946 | 392,817 |
| 1990/01/04 | 2,036 | 2,036 | 1,986 | 1,996 | 341,711 |