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 |
---|---|---|---|---|---|
1994/12/30 | 756 | 760 | 754 | 754 | 37,000 |
1994/12/29 | 760 | 760 | 753 | 755 | 73,000 |
1994/12/28 | 753 | 765 | 753 | 762 | 83,000 |
1994/12/27 | 747 | 752 | 745 | 750 | 126,000 |
1994/12/26 | 745 | 748 | 740 | 747 | 209,000 |
1994/12/22 | 748 | 753 | 740 | 745 | 546,000 |
1994/12/21 | 751 | 753 | 747 | 747 | 160,000 |
1994/12/20 | 760 | 760 | 750 | 750 | 144,000 |
1994/12/19 | 755 | 759 | 750 | 759 | 196,000 |
1994/12/16 | 755 | 756 | 750 | 752 | 201,000 |
1994/12/15 | 760 | 760 | 756 | 756 | 49,000 |
1994/12/14 | 760 | 765 | 755 | 755 | 76,000 |
1994/12/13 | 767 | 767 | 762 | 764 | 122,000 |
1994/12/12 | 760 | 768 | 760 | 768 | 81,000 |
1994/12/09 | 764 | 770 | 764 | 769 | 77,000 |
1994/12/08 | 764 | 764 | 759 | 764 | 96,000 |
1994/12/07 | 769 | 769 | 765 | 765 | 32,000 |
1994/12/06 | 768 | 770 | 766 | 769 | 82,000 |
1994/12/05 | 782 | 782 | 773 | 775 | 149,000 |
1994/12/02 | 779 | 779 | 765 | 768 | 72,000 |
1994/12/01 | 770 | 780 | 767 | 780 | 131,000 |
1994/11/30 | 756 | 780 | 752 | 779 | 322,000 |
1994/11/29 | 755 | 755 | 753 | 755 | 35,000 |
1994/11/28 | 754 | 758 | 753 | 753 | 169,000 |
1994/11/25 | 760 | 760 | 754 | 754 | 168,000 |
1994/11/24 | 757 | 762 | 755 | 755 | 234,000 |
1994/11/22 | 770 | 770 | 765 | 766 | 62,000 |
1994/11/21 | 775 | 775 | 765 | 765 | 74,000 |
1994/11/18 | 775 | 775 | 770 | 775 | 77,000 |
1994/11/17 | 769 | 770 | 769 | 770 | 51,000 |
1994/11/16 | 775 | 775 | 770 | 770 | 51,000 |
1994/11/15 | 766 | 775 | 766 | 775 | 72,000 |
1994/11/14 | 765 | 769 | 760 | 762 | 74,000 |
1994/11/11 | 770 | 771 | 760 | 764 | 176,000 |
1994/11/10 | 790 | 790 | 770 | 773 | 53,000 |
1994/11/09 | 794 | 794 | 780 | 792 | 171,000 |
1994/11/08 | 791 | 797 | 790 | 796 | 110,000 |
1994/11/07 | 799 | 799 | 791 | 791 | 42,000 |
1994/11/04 | 791 | 799 | 791 | 798 | 66,000 |
1994/11/02 | 795 | 795 | 791 | 791 | 109,000 |
1994/11/01 | 798 | 799 | 791 | 795 | 36,000 |
1994/10/31 | 792 | 808 | 789 | 808 | 188,000 |
1994/10/28 | 790 | 792 | 789 | 789 | 105,000 |
1994/10/27 | 796 | 796 | 790 | 790 | 401,000 |
1994/10/26 | 790 | 796 | 790 | 794 | 241,000 |
1994/10/25 | 801 | 801 | 797 | 797 | 174,000 |
1994/10/24 | 801 | 802 | 797 | 797 | 189,000 |
1994/10/21 | 811 | 811 | 801 | 802 | 89,000 |
1994/10/20 | 803 | 817 | 803 | 816 | 155,000 |
1994/10/19 | 809 | 810 | 803 | 803 | 193,000 |
1994/10/18 | 815 | 815 | 807 | 807 | 93,000 |
1994/10/17 | 813 | 816 | 811 | 813 | 29,000 |
1994/10/14 | 815 | 822 | 815 | 819 | 278,000 |
1994/10/13 | 813 | 815 | 811 | 813 | 214,000 |
1994/10/12 | 811 | 811 | 807 | 810 | 151,000 |
1994/10/11 | 812 | 813 | 807 | 813 | 201,000 |
1994/10/07 | 816 | 816 | 811 | 813 | 170,000 |
1994/10/06 | 816 | 818 | 816 | 816 | 69,000 |
1994/10/05 | 818 | 818 | 811 | 816 | 77,000 |
1994/10/04 | 828 | 828 | 816 | 818 | 73,000 |
1994/10/03 | 823 | 824 | 818 | 824 | 80,000 |
1994/09/30 | 822 | 825 | 816 | 824 | 213,000 |
1994/09/29 | 820 | 824 | 818 | 824 | 85,000 |
1994/09/28 | 828 | 829 | 815 | 815 | 112,000 |
1994/09/27 | 835 | 836 | 828 | 828 | 175,000 |
1994/09/26 | 840 | 843 | 840 | 842 | 169,000 |
1994/09/22 | 837 | 840 | 835 | 836 | 303,000 |
1994/09/21 | 830 | 838 | 830 | 837 | 238,000 |
1994/09/20 | 840 | 841 | 834 | 839 | 1,935,000 |
1994/09/19 | 847 | 847 | 835 | 835 | 95,000 |
1994/09/16 | 849 | 850 | 840 | 849 | 206,000 |
1994/09/14 | 848 | 850 | 843 | 850 | 148,000 |
1994/09/13 | 852 | 852 | 841 | 848 | 145,000 |
1994/09/12 | 850 | 855 | 850 | 852 | 56,000 |
1994/09/09 | 850 | 855 | 850 | 852 | 91,000 |
1994/09/08 | 860 | 864 | 850 | 850 | 106,000 |
1994/09/07 | 870 | 870 | 856 | 859 | 151,000 |
1994/09/06 | 880 | 882 | 872 | 873 | 124,000 |
1994/09/05 | 881 | 883 | 880 | 882 | 100,000 |
1994/09/02 | 889 | 890 | 881 | 881 | 238,000 |
1994/09/01 | 884 | 887 | 881 | 881 | 111,000 |
1994/08/31 | 890 | 892 | 881 | 882 | 317,000 |
1994/08/30 | 899 | 900 | 894 | 898 | 497,000 |
1994/08/29 | 882 | 898 | 882 | 894 | 267,000 |
1994/08/26 | 869 | 882 | 867 | 879 | 212,000 |
1994/08/25 | 879 | 880 | 874 | 879 | 371,000 |
1994/08/24 | 868 | 874 | 868 | 874 | 198,000 |
1994/08/23 | 875 | 875 | 865 | 865 | 121,000 |
1994/08/22 | 881 | 881 | 870 | 870 | 196,000 |
1994/08/19 | 884 | 884 | 875 | 880 | 111,000 |
1994/08/18 | 890 | 890 | 883 | 889 | 104,000 |
1994/08/17 | 889 | 889 | 882 | 883 | 366,000 |
1994/08/16 | 886 | 890 | 886 | 890 | 95,000 |
1994/08/15 | 888 | 890 | 885 | 890 | 97,000 |
1994/08/12 | 895 | 895 | 889 | 889 | 209,000 |
1994/08/11 | 889 | 910 | 886 | 910 | 362,000 |
1994/08/10 | 888 | 888 | 886 | 887 | 153,000 |
1994/08/09 | 885 | 888 | 882 | 888 | 91,000 |
1994/08/08 | 884 | 885 | 883 | 885 | 84,000 |
1994/08/05 | 885 | 888 | 883 | 883 | 96,000 |
1994/08/04 | 885 | 888 | 883 | 883 | 75,000 |
1994/08/03 | 882 | 889 | 882 | 888 | 102,000 |
1994/08/02 | 882 | 885 | 882 | 882 | 138,000 |
1994/08/01 | 880 | 885 | 877 | 885 | 115,000 |
1994/07/29 | 882 | 885 | 877 | 880 | 146,000 |
1994/07/28 | 878 | 880 | 872 | 877 | 136,000 |
1994/07/27 | 883 | 885 | 875 | 878 | 280,000 |
1994/07/26 | 884 | 885 | 882 | 882 | 95,000 |
1994/07/25 | 894 | 895 | 884 | 884 | 240,000 |
1994/07/22 | 901 | 902 | 886 | 891 | 691,000 |
1994/07/21 | 890 | 919 | 885 | 907 | 1,190,000 |
1994/07/20 | 885 | 890 | 881 | 886 | 1,115,000 |
1994/07/19 | 879 | 882 | 876 | 876 | 200,000 |
1994/07/18 | 876 | 879 | 875 | 879 | 66,000 |
1994/07/15 | 870 | 876 | 870 | 870 | 151,000 |
1994/07/14 | 873 | 878 | 870 | 876 | 109,000 |
1994/07/13 | 870 | 873 | 870 | 871 | 156,000 |
1994/07/12 | 879 | 880 | 870 | 872 | 188,000 |
1994/07/11 | 879 | 881 | 879 | 879 | 55,000 |
1994/07/08 | 880 | 884 | 879 | 879 | 137,000 |
1994/07/07 | 880 | 884 | 875 | 880 | 109,000 |
1994/07/06 | 879 | 884 | 879 | 880 | 547,000 |
1994/07/05 | 880 | 884 | 875 | 875 | 144,000 |
1994/07/04 | 885 | 885 | 877 | 884 | 100,000 |
1994/07/01 | 878 | 880 | 870 | 880 | 171,000 |
1994/06/30 | 875 | 880 | 872 | 880 | 206,000 |
1994/06/29 | 875 | 878 | 873 | 875 | 92,000 |
1994/06/28 | 872 | 880 | 871 | 879 | 103,000 |
1994/06/27 | 874 | 875 | 870 | 870 | 95,000 |
1994/06/24 | 875 | 885 | 875 | 875 | 186,000 |
1994/06/23 | 879 | 884 | 875 | 880 | 97,000 |
1994/06/22 | 875 | 880 | 870 | 879 | 163,000 |
1994/06/21 | 886 | 886 | 875 | 884 | 289,000 |
1994/06/20 | 906 | 907 | 886 | 886 | 229,000 |
1994/06/17 | 900 | 908 | 895 | 905 | 384,000 |
1994/06/16 | 879 | 892 | 879 | 885 | 277,000 |
1994/06/15 | 883 | 883 | 878 | 878 | 155,000 |
1994/06/14 | 883 | 883 | 876 | 876 | 68,000 |
1994/06/13 | 883 | 883 | 875 | 880 | 94,000 |
1994/06/10 | 885 | 885 | 880 | 883 | 146,000 |
1994/06/09 | 880 | 890 | 880 | 882 | 196,000 |
1994/06/08 | 880 | 889 | 880 | 880 | 224,000 |
1994/06/07 | 882 | 882 | 881 | 882 | 96,000 |
1994/06/06 | 888 | 889 | 881 | 882 | 106,000 |
1994/06/03 | 889 | 891 | 889 | 890 | 88,000 |
1994/06/02 | 890 | 895 | 890 | 891 | 160,000 |
1994/06/01 | 889 | 890 | 884 | 884 | 193,000 |
1994/05/31 | 881 | 890 | 881 | 890 | 230,000 |
1994/05/30 | 881 | 885 | 880 | 881 | 102,000 |
1994/05/27 | 876 | 890 | 876 | 881 | 82,000 |
1994/05/26 | 880 | 885 | 875 | 880 | 99,000 |
1994/05/25 | 895 | 895 | 880 | 881 | 155,000 |
1994/05/24 | 893 | 895 | 888 | 893 | 73,000 |
1994/05/23 | 890 | 893 | 886 | 893 | 81,000 |
1994/05/20 | 890 | 899 | 889 | 890 | 277,000 |
1994/05/19 | 885 | 885 | 880 | 881 | 79,000 |
1994/05/18 | 886 | 888 | 880 | 880 | 126,000 |
1994/05/17 | 890 | 890 | 883 | 883 | 107,000 |
1994/05/16 | 895 | 899 | 891 | 895 | 94,000 |
1994/05/13 | 895 | 897 | 887 | 891 | 213,000 |
1994/05/12 | 872 | 905 | 872 | 891 | 408,000 |
1994/05/11 | 875 | 880 | 872 | 872 | 142,000 |
1994/05/10 | 873 | 875 | 873 | 875 | 98,000 |
1994/05/09 | 871 | 876 | 871 | 873 | 99,000 |
1994/05/06 | 879 | 880 | 871 | 871 | 132,000 |
1994/05/02 | 878 | 878 | 863 | 869 | 58,000 |
1994/04/28 | 860 | 880 | 860 | 880 | 139,000 |
1994/04/27 | 870 | 878 | 850 | 850 | 519,000 |
1994/04/26 | 876 | 878 | 874 | 874 | 126,000 |
1994/04/25 | 870 | 881 | 868 | 881 | 280,000 |
1994/04/22 | 870 | 874 | 870 | 870 | 193,000 |
1994/04/21 | 873 | 874 | 870 | 874 | 223,000 |
1994/04/20 | 872 | 878 | 872 | 872 | 358,000 |
1994/04/19 | 868 | 874 | 868 | 868 | 360,000 |
1994/04/18 | 868 | 870 | 868 | 870 | 259,000 |
1994/04/15 | 870 | 872 | 868 | 870 | 218,000 |
1994/04/14 | 870 | 870 | 865 | 870 | 142,000 |
1994/04/13 | 871 | 872 | 865 | 872 | 297,000 |
1994/04/12 | 872 | 877 | 872 | 872 | 116,000 |
1994/04/11 | 877 | 880 | 877 | 877 | 22,000 |
1994/04/08 | 880 | 882 | 873 | 877 | 204,000 |
1994/04/07 | 882 | 886 | 876 | 877 | 271,000 |
1994/04/06 | 883 | 884 | 878 | 882 | 184,000 |
1994/04/05 | 875 | 888 | 870 | 879 | 265,000 |
1994/04/04 | 882 | 882 | 875 | 875 | 85,000 |
1994/04/01 | 887 | 887 | 877 | 877 | 391,000 |
1994/03/31 | 894 | 894 | 877 | 888 | 499,000 |
1994/03/30 | 885 | 899 | 885 | 899 | 409,000 |
1994/03/29 | 907 | 907 | 895 | 900 | 161,000 |
1994/03/28 | 918 | 919 | 908 | 908 | 400,000 |
1994/03/25 | 912 | 923 | 905 | 923 | 1,031,000 |
1994/03/24 | 893 | 913 | 892 | 912 | 695,000 |
1994/03/23 | 890 | 896 | 890 | 890 | 322,000 |
1994/03/22 | 890 | 890 | 882 | 890 | 242,000 |
1994/03/18 | 890 | 890 | 880 | 882 | 299,000 |
1994/03/17 | 893 | 893 | 881 | 884 | 256,000 |
1994/03/16 | 890 | 898 | 890 | 893 | 161,000 |
1994/03/15 | 894 | 899 | 890 | 895 | 133,000 |
1994/03/14 | 891 | 895 | 890 | 894 | 116,000 |
1994/03/11 | 890 | 894 | 888 | 890 | 78,000 |
1994/03/10 | 892 | 895 | 888 | 888 | 161,000 |
1994/03/09 | 890 | 893 | 887 | 893 | 153,000 |
1994/03/08 | 888 | 900 | 886 | 886 | 95,000 |
1994/03/07 | 895 | 903 | 888 | 888 | 112,000 |
1994/03/04 | 888 | 895 | 885 | 890 | 120,000 |
1994/03/03 | 890 | 895 | 885 | 886 | 157,000 |
1994/03/02 | 902 | 904 | 885 | 885 | 760,000 |
1994/03/01 | 905 | 905 | 900 | 902 | 205,000 |
1994/02/28 | 903 | 906 | 900 | 905 | 294,000 |
1994/02/25 | 905 | 908 | 902 | 907 | 709,000 |
1994/02/24 | 910 | 914 | 905 | 909 | 1,520,000 |
1994/02/23 | 889 | 908 | 885 | 908 | 624,000 |
1994/02/22 | 881 | 889 | 875 | 885 | 148,000 |
1994/02/21 | 875 | 881 | 875 | 881 | 104,000 |
1994/02/18 | 880 | 880 | 876 | 876 | 189,000 |
1994/02/17 | 875 | 882 | 875 | 876 | 105,000 |
1994/02/16 | 880 | 885 | 875 | 880 | 306,000 |
1994/02/15 | 883 | 883 | 870 | 873 | 540,000 |
1994/02/14 | 878 | 895 | 877 | 890 | 176,000 |
1994/02/10 | 881 | 884 | 880 | 884 | 75,000 |
1994/02/09 | 885 | 888 | 880 | 885 | 209,000 |
1994/02/08 | 885 | 892 | 882 | 886 | 294,000 |
1994/02/07 | 884 | 888 | 880 | 885 | 220,000 |
1994/02/04 | 894 | 894 | 885 | 888 | 181,000 |
1994/02/03 | 895 | 899 | 890 | 895 | 488,000 |
1994/02/02 | 885 | 894 | 882 | 890 | 425,000 |
1994/02/01 | 889 | 902 | 885 | 889 | 1,116,000 |
1994/01/31 | 878 | 889 | 875 | 884 | 904,000 |
1994/01/28 | 860 | 863 | 851 | 853 | 186,000 |
1994/01/27 | 862 | 868 | 860 | 867 | 498,000 |
1994/01/26 | 862 | 865 | 855 | 855 | 436,000 |
1994/01/25 | 840 | 862 | 840 | 862 | 361,000 |
1994/01/24 | 837 | 842 | 830 | 837 | 572,000 |
1994/01/21 | 855 | 867 | 855 | 867 | 465,000 |
1994/01/20 | 858 | 867 | 857 | 857 | 1,042,000 |
1994/01/19 | 851 | 863 | 845 | 863 | 591,000 |
1994/01/18 | 849 | 854 | 845 | 852 | 329,000 |
1994/01/17 | 855 | 855 | 840 | 852 | 382,000 |
1994/01/14 | 825 | 859 | 822 | 857 | 1,190,000 |
1994/01/13 | 835 | 837 | 825 | 825 | 316,000 |
1994/01/12 | 830 | 830 | 821 | 830 | 305,000 |
1994/01/11 | 839 | 847 | 821 | 830 | 675,000 |
1994/01/10 | 820 | 838 | 820 | 830 | 363,000 |
1994/01/07 | 813 | 817 | 805 | 814 | 157,000 |
1994/01/06 | 804 | 825 | 804 | 813 | 448,000 |
1994/01/05 | 789 | 799 | 789 | 799 | 195,000 |
1994/01/04 | 773 | 785 | 773 | 784 | 62,000 |