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 |
---|---|---|---|---|---|
1992/12/30 | 818 | 844 | 817 | 830 | 964,000 |
1992/12/29 | 810 | 825 | 809 | 822 | 711,000 |
1992/12/28 | 810 | 814 | 805 | 805 | 609,000 |
1992/12/25 | 780 | 805 | 780 | 805 | 601,000 |
1992/12/24 | 777 | 789 | 777 | 780 | 292,000 |
1992/12/22 | 780 | 785 | 775 | 775 | 218,000 |
1992/12/21 | 795 | 796 | 780 | 780 | 384,000 |
1992/12/18 | 784 | 800 | 780 | 800 | 758,000 |
1992/12/17 | 748 | 790 | 748 | 789 | 235,000 |
1992/12/16 | 747 | 755 | 745 | 749 | 328,000 |
1992/12/15 | 740 | 744 | 736 | 742 | 123,000 |
1992/12/14 | 744 | 747 | 735 | 735 | 78,000 |
1992/12/11 | 750 | 750 | 736 | 739 | 91,000 |
1992/12/10 | 726 | 738 | 726 | 730 | 115,000 |
1992/12/09 | 736 | 736 | 729 | 731 | 69,000 |
1992/12/08 | 733 | 736 | 730 | 730 | 34,000 |
1992/12/07 | 736 | 739 | 730 | 730 | 40,000 |
1992/12/04 | 750 | 750 | 736 | 736 | 94,000 |
1992/12/03 | 745 | 750 | 735 | 736 | 56,000 |
1992/12/02 | 750 | 750 | 740 | 740 | 93,000 |
1992/12/01 | 750 | 758 | 748 | 748 | 95,000 |
1992/11/30 | 732 | 743 | 731 | 740 | 89,000 |
1992/11/27 | 728 | 732 | 728 | 731 | 25,000 |
1992/11/26 | 720 | 735 | 720 | 728 | 84,000 |
1992/11/25 | 723 | 723 | 719 | 720 | 58,000 |
1992/11/24 | 714 | 723 | 714 | 718 | 51,000 |
1992/11/20 | 715 | 720 | 708 | 717 | 112,000 |
1992/11/19 | 730 | 730 | 717 | 717 | 26,000 |
1992/11/18 | 701 | 720 | 701 | 715 | 212,000 |
1992/11/17 | 711 | 715 | 706 | 710 | 120,000 |
1992/11/16 | 711 | 715 | 710 | 711 | 24,000 |
1992/11/13 | 718 | 718 | 710 | 711 | 119,000 |
1992/11/12 | 725 | 725 | 720 | 720 | 34,000 |
1992/11/11 | 724 | 729 | 715 | 725 | 62,000 |
1992/11/10 | 719 | 722 | 712 | 720 | 119,000 |
1992/11/09 | 730 | 730 | 710 | 720 | 108,000 |
1992/11/06 | 732 | 740 | 730 | 733 | 117,000 |
1992/11/05 | 726 | 736 | 724 | 731 | 80,000 |
1992/11/04 | 725 | 742 | 724 | 742 | 71,000 |
1992/11/02 | 713 | 725 | 708 | 725 | 126,000 |
1992/10/30 | 741 | 742 | 723 | 723 | 245,000 |
1992/10/29 | 748 | 748 | 741 | 742 | 39,000 |
1992/10/28 | 753 | 754 | 748 | 748 | 176,000 |
1992/10/27 | 755 | 755 | 750 | 754 | 38,000 |
1992/10/26 | 759 | 759 | 754 | 758 | 70,000 |
1992/10/23 | 755 | 759 | 750 | 759 | 128,000 |
1992/10/22 | 759 | 759 | 751 | 756 | 35,000 |
1992/10/21 | 757 | 757 | 750 | 750 | 126,000 |
1992/10/20 | 759 | 759 | 755 | 757 | 52,000 |
1992/10/19 | 765 | 765 | 759 | 765 | 68,000 |
1992/10/16 | 769 | 769 | 761 | 769 | 60,000 |
1992/10/15 | 770 | 771 | 761 | 769 | 75,000 |
1992/10/14 | 775 | 775 | 769 | 770 | 82,000 |
1992/10/13 | 770 | 778 | 770 | 775 | 83,000 |
1992/10/12 | 767 | 767 | 761 | 765 | 50,000 |
1992/10/09 | 764 | 774 | 760 | 770 | 80,000 |
1992/10/08 | 772 | 779 | 770 | 779 | 32,000 |
1992/10/07 | 781 | 785 | 771 | 772 | 62,000 |
1992/10/06 | 757 | 769 | 757 | 764 | 138,000 |
1992/10/05 | 770 | 777 | 760 | 777 | 79,000 |
1992/10/02 | 778 | 790 | 775 | 777 | 287,000 |
1992/10/01 | 780 | 805 | 775 | 780 | 213,000 |
1992/09/30 | 760 | 780 | 760 | 771 | 188,000 |
1992/09/29 | 780 | 780 | 748 | 748 | 396,000 |
1992/09/28 | 813 | 820 | 798 | 798 | 133,000 |
1992/09/25 | 854 | 854 | 795 | 810 | 412,000 |
1992/09/24 | 862 | 865 | 850 | 851 | 232,000 |
1992/09/22 | 855 | 860 | 855 | 859 | 181,000 |
1992/09/21 | 875 | 880 | 850 | 860 | 816,000 |
1992/09/18 | 887 | 892 | 866 | 879 | 382,000 |
1992/09/17 | 890 | 890 | 884 | 888 | 153,000 |
1992/09/16 | 904 | 909 | 890 | 890 | 368,000 |
1992/09/14 | 913 | 916 | 895 | 914 | 442,000 |
1992/09/11 | 930 | 940 | 915 | 918 | 1,331,000 |
1992/09/10 | 910 | 934 | 899 | 921 | 1,552,000 |
1992/09/09 | 869 | 910 | 860 | 910 | 991,000 |
1992/09/08 | 870 | 870 | 855 | 870 | 511,000 |
1992/09/07 | 851 | 869 | 851 | 865 | 288,000 |
1992/09/04 | 860 | 865 | 846 | 848 | 255,000 |
1992/09/03 | 821 | 848 | 818 | 848 | 374,000 |
1992/09/02 | 825 | 825 | 817 | 820 | 106,000 |
1992/09/01 | 840 | 840 | 818 | 820 | 171,000 |
1992/08/31 | 854 | 854 | 837 | 837 | 75,000 |
1992/08/28 | 830 | 860 | 821 | 847 | 224,000 |
1992/08/27 | 800 | 830 | 800 | 825 | 237,000 |
1992/08/26 | 786 | 793 | 785 | 785 | 42,000 |
1992/08/25 | 810 | 810 | 785 | 785 | 58,000 |
1992/08/24 | 803 | 820 | 795 | 810 | 334,000 |
1992/08/21 | 745 | 810 | 745 | 795 | 244,000 |
1992/08/20 | 720 | 760 | 715 | 750 | 98,000 |
1992/08/19 | 714 | 720 | 713 | 718 | 51,000 |
1992/08/18 | 700 | 700 | 695 | 700 | 90,000 |
1992/08/17 | 710 | 715 | 700 | 700 | 116,000 |
1992/08/14 | 695 | 720 | 690 | 720 | 48,000 |
1992/08/13 | 670 | 705 | 665 | 700 | 413,000 |
1992/08/12 | 680 | 681 | 657 | 662 | 938,000 |
1992/08/11 | 720 | 724 | 687 | 688 | 285,000 |
1992/08/10 | 753 | 753 | 720 | 725 | 360,000 |
1992/08/07 | 760 | 765 | 750 | 751 | 133,000 |
1992/08/06 | 773 | 773 | 760 | 769 | 383,000 |
1992/08/05 | 771 | 775 | 771 | 773 | 379,000 |
1992/08/04 | 771 | 785 | 771 | 785 | 12,000 |
1992/08/03 | 787 | 787 | 771 | 771 | 19,000 |
1992/07/31 | 775 | 784 | 775 | 783 | 25,000 |
1992/07/30 | 767 | 784 | 767 | 784 | 73,000 |
1992/07/29 | 775 | 785 | 767 | 767 | 110,000 |
1992/07/28 | 770 | 775 | 765 | 775 | 77,000 |
1992/07/27 | 775 | 789 | 770 | 770 | 89,000 |
1992/07/24 | 780 | 780 | 765 | 767 | 33,000 |
1992/07/23 | 771 | 775 | 765 | 775 | 54,000 |
1992/07/22 | 780 | 780 | 765 | 775 | 122,000 |
1992/07/21 | 778 | 780 | 770 | 780 | 104,000 |
1992/07/20 | 781 | 781 | 779 | 779 | 97,000 |
1992/07/17 | 790 | 790 | 784 | 784 | 47,000 |
1992/07/16 | 790 | 792 | 786 | 786 | 32,000 |
1992/07/15 | 795 | 798 | 789 | 790 | 73,000 |
1992/07/14 | 796 | 796 | 789 | 794 | 29,000 |
1992/07/13 | 783 | 786 | 783 | 786 | 5,000 |
1992/07/10 | 795 | 795 | 780 | 780 | 104,000 |
1992/07/09 | 785 | 790 | 780 | 781 | 25,000 |
1992/07/08 | 785 | 786 | 780 | 785 | 10,000 |
1992/07/07 | 796 | 796 | 780 | 786 | 110,000 |
1992/07/06 | 800 | 800 | 795 | 800 | 35,000 |
1992/07/03 | 795 | 800 | 790 | 800 | 41,000 |
1992/07/02 | 785 | 800 | 780 | 785 | 134,000 |
1992/07/01 | 775 | 781 | 770 | 770 | 46,000 |
1992/06/30 | 769 | 769 | 762 | 767 | 192,000 |
1992/06/29 | 791 | 791 | 765 | 765 | 179,000 |
1992/06/26 | 794 | 800 | 785 | 785 | 136,000 |
1992/06/25 | 785 | 795 | 780 | 795 | 71,000 |
1992/06/24 | 802 | 805 | 780 | 785 | 108,000 |
1992/06/23 | 792 | 800 | 790 | 792 | 52,000 |
1992/06/22 | 800 | 805 | 792 | 792 | 85,000 |
1992/06/19 | 790 | 799 | 790 | 799 | 77,000 |
1992/06/18 | 800 | 800 | 781 | 790 | 248,000 |
1992/06/17 | 820 | 824 | 810 | 810 | 58,000 |
1992/06/16 | 815 | 820 | 810 | 815 | 108,000 |
1992/06/15 | 825 | 825 | 815 | 816 | 131,000 |
1992/06/12 | 823 | 825 | 820 | 820 | 142,000 |
1992/06/11 | 828 | 828 | 822 | 828 | 173,000 |
1992/06/10 | 834 | 841 | 828 | 830 | 132,000 |
1992/06/09 | 807 | 829 | 805 | 829 | 344,000 |
1992/06/08 | 805 | 808 | 802 | 808 | 75,000 |
1992/06/05 | 810 | 815 | 805 | 806 | 109,000 |
1992/06/04 | 819 | 819 | 810 | 810 | 39,000 |
1992/06/03 | 813 | 821 | 810 | 820 | 353,000 |
1992/06/02 | 808 | 818 | 805 | 818 | 206,000 |
1992/06/01 | 810 | 815 | 800 | 800 | 441,000 |
1992/05/29 | 780 | 805 | 775 | 797 | 530,000 |
1992/05/28 | 770 | 779 | 770 | 770 | 85,000 |
1992/05/27 | 780 | 780 | 761 | 761 | 103,000 |
1992/05/26 | 760 | 780 | 760 | 780 | 108,000 |
1992/05/25 | 766 | 769 | 760 | 763 | 74,000 |
1992/05/22 | 761 | 769 | 756 | 769 | 44,000 |
1992/05/21 | 756 | 762 | 755 | 756 | 65,000 |
1992/05/20 | 769 | 769 | 756 | 756 | 60,000 |
1992/05/19 | 769 | 769 | 760 | 768 | 49,000 |
1992/05/18 | 760 | 775 | 760 | 765 | 54,000 |
1992/05/15 | 773 | 775 | 755 | 755 | 164,000 |
1992/05/14 | 790 | 790 | 775 | 776 | 418,000 |
1992/05/13 | 754 | 784 | 754 | 775 | 682,000 |
1992/05/12 | 731 | 754 | 730 | 754 | 214,000 |
1992/05/11 | 730 | 733 | 727 | 728 | 176,000 |
1992/05/08 | 730 | 738 | 726 | 727 | 367,000 |
1992/05/07 | 735 | 739 | 730 | 730 | 183,000 |
1992/05/06 | 720 | 733 | 718 | 730 | 483,000 |
1992/05/01 | 714 | 719 | 707 | 719 | 153,000 |
1992/04/30 | 700 | 718 | 697 | 715 | 311,000 |
1992/04/28 | 698 | 703 | 696 | 703 | 107,000 |
1992/04/27 | 700 | 700 | 696 | 698 | 33,000 |
1992/04/24 | 699 | 703 | 695 | 695 | 153,000 |
1992/04/23 | 700 | 705 | 699 | 700 | 128,000 |
1992/04/22 | 705 | 705 | 692 | 700 | 107,000 |
1992/04/21 | 696 | 700 | 690 | 700 | 83,000 |
1992/04/20 | 697 | 700 | 696 | 696 | 140,000 |
1992/04/17 | 710 | 710 | 696 | 696 | 178,000 |
1992/04/16 | 695 | 720 | 695 | 718 | 229,000 |
1992/04/15 | 690 | 695 | 680 | 686 | 276,000 |
1992/04/14 | 681 | 681 | 670 | 681 | 196,000 |
1992/04/13 | 693 | 695 | 676 | 676 | 233,000 |
1992/04/10 | 674 | 688 | 670 | 688 | 328,000 |
1992/04/09 | 665 | 680 | 658 | 658 | 203,000 |
1992/04/08 | 669 | 674 | 665 | 665 | 273,000 |
1992/04/07 | 702 | 702 | 685 | 685 | 224,000 |
1992/04/06 | 710 | 710 | 700 | 701 | 476,000 |
1992/04/03 | 750 | 750 | 695 | 695 | 364,000 |
1992/04/02 | 822 | 822 | 750 | 750 | 276,000 |
1992/04/01 | 837 | 850 | 825 | 827 | 185,000 |
1992/03/31 | 869 | 869 | 850 | 852 | 83,000 |
1992/03/30 | 870 | 870 | 860 | 860 | 45,000 |
1992/03/27 | 873 | 875 | 870 | 875 | 30,000 |
1992/03/26 | 875 | 875 | 872 | 872 | 59,000 |
1992/03/25 | 891 | 895 | 870 | 871 | 78,000 |
1992/03/24 | 892 | 900 | 892 | 900 | 157,000 |
1992/03/23 | 895 | 900 | 895 | 900 | 27,000 |
1992/03/19 | 885 | 895 | 880 | 890 | 70,000 |
1992/03/18 | 886 | 886 | 880 | 885 | 60,000 |
1992/03/17 | 880 | 890 | 880 | 885 | 35,000 |
1992/03/16 | 881 | 881 | 880 | 880 | 31,000 |
1992/03/13 | 880 | 890 | 880 | 886 | 88,000 |
1992/03/12 | 895 | 895 | 880 | 880 | 102,000 |
1992/03/11 | 890 | 895 | 890 | 895 | 46,000 |
1992/03/10 | 880 | 890 | 880 | 890 | 17,000 |
1992/03/09 | 881 | 884 | 880 | 880 | 35,000 |
1992/03/06 | 895 | 895 | 880 | 880 | 29,000 |
1992/03/05 | 896 | 896 | 870 | 870 | 50,000 |
1992/03/04 | 900 | 901 | 900 | 900 | 42,000 |
1992/03/03 | 900 | 904 | 900 | 901 | 28,000 |
1992/03/02 | 905 | 905 | 899 | 904 | 37,000 |
1992/02/28 | 902 | 905 | 900 | 900 | 46,000 |
1992/02/27 | 901 | 905 | 899 | 899 | 62,000 |
1992/02/26 | 900 | 903 | 900 | 900 | 17,000 |
1992/02/25 | 903 | 903 | 900 | 903 | 18,000 |
1992/02/24 | 903 | 903 | 900 | 900 | 47,000 |
1992/02/21 | 900 | 903 | 900 | 903 | 23,000 |
1992/02/20 | 900 | 903 | 900 | 900 | 17,000 |
1992/02/19 | 905 | 905 | 900 | 900 | 42,000 |
1992/02/18 | 903 | 905 | 903 | 905 | 12,000 |
1992/02/17 | 903 | 905 | 903 | 903 | 35,000 |
1992/02/14 | 910 | 910 | 905 | 905 | 44,000 |
1992/02/13 | 905 | 910 | 903 | 910 | 22,000 |
1992/02/12 | 906 | 906 | 903 | 905 | 14,000 |
1992/02/10 | 907 | 915 | 905 | 905 | 14,000 |
1992/02/07 | 911 | 918 | 906 | 907 | 15,000 |
1992/02/06 | 907 | 910 | 906 | 906 | 38,000 |
1992/02/05 | 906 | 918 | 906 | 906 | 6,000 |
1992/02/04 | 911 | 919 | 905 | 905 | 15,000 |
1992/02/03 | 920 | 920 | 911 | 919 | 30,000 |
1992/01/31 | 900 | 915 | 900 | 911 | 61,000 |
1992/01/30 | 901 | 902 | 900 | 900 | 27,000 |
1992/01/29 | 900 | 905 | 900 | 905 | 18,000 |
1992/01/28 | 900 | 901 | 900 | 900 | 22,000 |
1992/01/27 | 900 | 900 | 899 | 900 | 35,000 |
1992/01/24 | 904 | 904 | 900 | 900 | 23,000 |
1992/01/23 | 900 | 905 | 900 | 905 | 21,000 |
1992/01/22 | 900 | 905 | 899 | 899 | 59,000 |
1992/01/21 | 900 | 905 | 900 | 901 | 30,000 |
1992/01/20 | 903 | 909 | 900 | 909 | 36,000 |
1992/01/17 | 904 | 904 | 900 | 901 | 28,000 |
1992/01/16 | 911 | 911 | 902 | 910 | 19,000 |
1992/01/14 | 901 | 906 | 901 | 906 | 22,000 |
1992/01/13 | 910 | 910 | 901 | 901 | 22,000 |
1992/01/10 | 911 | 911 | 910 | 910 | 16,000 |
1992/01/09 | 910 | 912 | 905 | 910 | 25,000 |
1992/01/08 | 950 | 950 | 920 | 920 | 23,000 |
1992/01/07 | 962 | 963 | 947 | 947 | 42,000 |
1992/01/06 | 947 | 953 | 947 | 953 | 13,000 |