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 |
---|---|---|---|---|---|
1995/12/29 | 687 | 700 | 686 | 700 | 205,000 |
1995/12/28 | 687 | 690 | 686 | 689 | 69,000 |
1995/12/27 | 689 | 694 | 687 | 687 | 106,000 |
1995/12/26 | 688 | 689 | 687 | 689 | 102,000 |
1995/12/25 | 698 | 698 | 693 | 698 | 76,000 |
1995/12/22 | 697 | 697 | 687 | 688 | 104,000 |
1995/12/21 | 695 | 699 | 690 | 695 | 109,000 |
1995/12/20 | 688 | 699 | 688 | 698 | 200,000 |
1995/12/19 | 692 | 695 | 688 | 688 | 72,000 |
1995/12/18 | 692 | 696 | 690 | 693 | 64,000 |
1995/12/15 | 690 | 696 | 687 | 687 | 108,000 |
1995/12/14 | 685 | 690 | 685 | 690 | 65,000 |
1995/12/13 | 687 | 695 | 685 | 695 | 255,000 |
1995/12/12 | 690 | 690 | 683 | 683 | 29,000 |
1995/12/11 | 683 | 690 | 683 | 690 | 42,000 |
1995/12/08 | 683 | 688 | 681 | 683 | 94,000 |
1995/12/07 | 690 | 690 | 683 | 683 | 58,000 |
1995/12/06 | 691 | 695 | 683 | 690 | 79,000 |
1995/12/05 | 704 | 704 | 695 | 695 | 151,000 |
1995/12/04 | 700 | 700 | 682 | 690 | 60,000 |
1995/12/01 | 700 | 700 | 690 | 699 | 343,000 |
1995/11/30 | 670 | 690 | 670 | 690 | 182,000 |
1995/11/29 | 670 | 675 | 670 | 670 | 30,000 |
1995/11/28 | 667 | 672 | 667 | 672 | 43,000 |
1995/11/27 | 665 | 667 | 665 | 666 | 17,000 |
1995/11/24 | 677 | 677 | 666 | 666 | 61,000 |
1995/11/22 | 670 | 672 | 667 | 667 | 36,000 |
1995/11/21 | 667 | 673 | 665 | 666 | 81,000 |
1995/11/20 | 668 | 668 | 665 | 668 | 168,000 |
1995/11/17 | 663 | 664 | 660 | 663 | 74,000 |
1995/11/16 | 665 | 665 | 664 | 664 | 37,000 |
1995/11/15 | 667 | 667 | 665 | 665 | 29,000 |
1995/11/14 | 668 | 670 | 668 | 668 | 41,000 |
1995/11/13 | 668 | 670 | 667 | 667 | 34,000 |
1995/11/10 | 667 | 670 | 667 | 670 | 32,000 |
1995/11/09 | 666 | 670 | 666 | 666 | 13,000 |
1995/11/08 | 666 | 670 | 665 | 665 | 39,000 |
1995/11/07 | 662 | 670 | 662 | 665 | 80,000 |
1995/11/06 | 671 | 672 | 667 | 667 | 32,000 |
1995/11/02 | 680 | 680 | 665 | 671 | 72,000 |
1995/11/01 | 666 | 675 | 660 | 675 | 105,000 |
1995/10/31 | 659 | 666 | 659 | 666 | 64,000 |
1995/10/30 | 660 | 662 | 658 | 660 | 65,000 |
1995/10/27 | 661 | 662 | 658 | 662 | 82,000 |
1995/10/26 | 666 | 666 | 660 | 660 | 176,000 |
1995/10/25 | 670 | 670 | 665 | 665 | 42,000 |
1995/10/24 | 667 | 667 | 663 | 663 | 209,000 |
1995/10/23 | 667 | 667 | 665 | 667 | 144,000 |
1995/10/20 | 670 | 670 | 665 | 667 | 62,000 |
1995/10/19 | 668 | 671 | 667 | 671 | 58,000 |
1995/10/18 | 672 | 672 | 667 | 672 | 95,000 |
1995/10/17 | 674 | 674 | 669 | 672 | 44,000 |
1995/10/16 | 679 | 679 | 672 | 674 | 46,000 |
1995/10/13 | 673 | 680 | 670 | 679 | 119,000 |
1995/10/12 | 679 | 680 | 666 | 674 | 102,000 |
1995/10/11 | 671 | 680 | 671 | 680 | 13,000 |
1995/10/09 | 675 | 680 | 675 | 680 | 58,000 |
1995/10/06 | 690 | 690 | 660 | 675 | 614,000 |
1995/10/05 | 686 | 687 | 679 | 687 | 62,000 |
1995/10/04 | 687 | 690 | 679 | 690 | 97,000 |
1995/10/03 | 688 | 690 | 680 | 690 | 149,000 |
1995/10/02 | 687 | 688 | 680 | 688 | 102,000 |
1995/09/29 | 670 | 688 | 670 | 688 | 96,000 |
1995/09/28 | 673 | 682 | 672 | 675 | 138,000 |
1995/09/27 | 672 | 677 | 672 | 673 | 100,000 |
1995/09/26 | 667 | 677 | 667 | 672 | 78,000 |
1995/09/25 | 675 | 680 | 672 | 672 | 134,000 |
1995/09/22 | 682 | 682 | 675 | 675 | 95,000 |
1995/09/21 | 680 | 681 | 675 | 677 | 76,000 |
1995/09/20 | 685 | 690 | 678 | 690 | 50,000 |
1995/09/19 | 685 | 692 | 660 | 685 | 794,000 |
1995/09/18 | 693 | 693 | 690 | 690 | 102,000 |
1995/09/14 | 691 | 693 | 686 | 691 | 152,000 |
1995/09/13 | 690 | 693 | 689 | 689 | 164,000 |
1995/09/12 | 686 | 690 | 685 | 688 | 124,000 |
1995/09/11 | 682 | 690 | 682 | 688 | 148,000 |
1995/09/08 | 685 | 687 | 680 | 687 | 270,000 |
1995/09/07 | 680 | 680 | 675 | 680 | 191,000 |
1995/09/06 | 679 | 683 | 679 | 681 | 119,000 |
1995/09/05 | 680 | 680 | 673 | 675 | 66,000 |
1995/09/04 | 684 | 687 | 679 | 684 | 163,000 |
1995/09/01 | 677 | 680 | 671 | 679 | 122,000 |
1995/08/31 | 665 | 677 | 664 | 677 | 69,000 |
1995/08/30 | 660 | 675 | 660 | 664 | 76,000 |
1995/08/29 | 664 | 664 | 660 | 661 | 45,000 |
1995/08/28 | 665 | 665 | 655 | 660 | 63,000 |
1995/08/25 | 666 | 666 | 655 | 665 | 140,000 |
1995/08/24 | 660 | 665 | 658 | 658 | 100,000 |
1995/08/23 | 655 | 666 | 655 | 666 | 115,000 |
1995/08/22 | 660 | 660 | 654 | 658 | 103,000 |
1995/08/21 | 660 | 660 | 655 | 655 | 43,000 |
1995/08/18 | 670 | 670 | 649 | 660 | 512,000 |
1995/08/17 | 669 | 671 | 665 | 670 | 121,000 |
1995/08/16 | 677 | 681 | 670 | 671 | 220,000 |
1995/08/15 | 650 | 665 | 650 | 665 | 96,000 |
1995/08/14 | 654 | 654 | 647 | 653 | 28,000 |
1995/08/11 | 646 | 655 | 646 | 655 | 123,000 |
1995/08/10 | 650 | 650 | 641 | 650 | 91,000 |
1995/08/09 | 645 | 650 | 644 | 650 | 101,000 |
1995/08/08 | 645 | 650 | 645 | 645 | 21,000 |
1995/08/07 | 650 | 650 | 645 | 650 | 55,000 |
1995/08/04 | 645 | 650 | 642 | 647 | 58,000 |
1995/08/03 | 655 | 655 | 646 | 646 | 60,000 |
1995/08/02 | 650 | 655 | 641 | 648 | 107,000 |
1995/08/01 | 650 | 653 | 645 | 653 | 117,000 |
1995/07/31 | 645 | 650 | 641 | 650 | 87,000 |
1995/07/28 | 642 | 650 | 640 | 650 | 37,000 |
1995/07/27 | 642 | 648 | 642 | 648 | 46,000 |
1995/07/26 | 645 | 648 | 642 | 642 | 48,000 |
1995/07/25 | 650 | 650 | 645 | 648 | 93,000 |
1995/07/24 | 650 | 650 | 640 | 642 | 65,000 |
1995/07/21 | 665 | 665 | 650 | 650 | 121,000 |
1995/07/20 | 650 | 660 | 640 | 660 | 101,000 |
1995/07/19 | 649 | 650 | 645 | 647 | 60,000 |
1995/07/18 | 661 | 663 | 650 | 650 | 198,000 |
1995/07/17 | 654 | 665 | 654 | 660 | 106,000 |
1995/07/14 | 650 | 654 | 648 | 654 | 68,000 |
1995/07/13 | 652 | 655 | 650 | 655 | 74,000 |
1995/07/12 | 655 | 665 | 652 | 652 | 216,000 |
1995/07/11 | 640 | 658 | 639 | 658 | 120,000 |
1995/07/10 | 639 | 645 | 639 | 640 | 211,000 |
1995/07/07 | 634 | 637 | 623 | 637 | 252,000 |
1995/07/06 | 621 | 624 | 621 | 622 | 25,000 |
1995/07/05 | 621 | 626 | 618 | 626 | 64,000 |
1995/07/04 | 624 | 624 | 615 | 624 | 81,000 |
1995/07/03 | 621 | 621 | 611 | 614 | 121,000 |
1995/06/30 | 618 | 622 | 612 | 622 | 201,000 |
1995/06/29 | 615 | 618 | 615 | 615 | 68,000 |
1995/06/28 | 615 | 618 | 615 | 615 | 57,000 |
1995/06/27 | 616 | 618 | 616 | 616 | 72,000 |
1995/06/26 | 618 | 618 | 616 | 618 | 82,000 |
1995/06/23 | 619 | 623 | 615 | 615 | 80,000 |
1995/06/22 | 618 | 620 | 613 | 620 | 86,000 |
1995/06/21 | 612 | 617 | 610 | 613 | 122,000 |
1995/06/20 | 618 | 618 | 610 | 610 | 90,000 |
1995/06/19 | 618 | 620 | 618 | 618 | 108,000 |
1995/06/16 | 610 | 619 | 610 | 618 | 113,000 |
1995/06/15 | 615 | 615 | 610 | 610 | 151,000 |
1995/06/14 | 611 | 615 | 610 | 615 | 120,000 |
1995/06/13 | 623 | 623 | 611 | 611 | 184,000 |
1995/06/12 | 625 | 626 | 623 | 623 | 111,000 |
1995/06/09 | 632 | 632 | 626 | 626 | 183,000 |
1995/06/08 | 633 | 634 | 631 | 634 | 116,000 |
1995/06/07 | 637 | 637 | 632 | 633 | 124,000 |
1995/06/06 | 635 | 638 | 635 | 635 | 54,000 |
1995/06/05 | 635 | 640 | 632 | 639 | 78,000 |
1995/06/02 | 640 | 644 | 635 | 640 | 73,000 |
1995/06/01 | 640 | 640 | 632 | 640 | 92,000 |
1995/05/31 | 640 | 640 | 632 | 639 | 104,000 |
1995/05/30 | 631 | 640 | 631 | 631 | 33,000 |
1995/05/29 | 637 | 637 | 631 | 631 | 181,000 |
1995/05/26 | 641 | 641 | 634 | 637 | 118,000 |
1995/05/25 | 645 | 645 | 640 | 642 | 145,000 |
1995/05/24 | 638 | 641 | 637 | 641 | 161,000 |
1995/05/23 | 643 | 643 | 639 | 639 | 132,000 |
1995/05/22 | 641 | 646 | 640 | 640 | 84,000 |
1995/05/19 | 641 | 645 | 640 | 645 | 89,000 |
1995/05/18 | 641 | 645 | 641 | 641 | 72,000 |
1995/05/17 | 641 | 643 | 641 | 641 | 64,000 |
1995/05/16 | 642 | 645 | 641 | 641 | 71,000 |
1995/05/15 | 645 | 647 | 641 | 641 | 65,000 |
1995/05/12 | 645 | 648 | 644 | 644 | 89,000 |
1995/05/11 | 650 | 650 | 641 | 649 | 107,000 |
1995/05/10 | 650 | 652 | 645 | 652 | 81,000 |
1995/05/09 | 651 | 653 | 650 | 650 | 273,000 |
1995/05/08 | 645 | 651 | 645 | 650 | 135,000 |
1995/05/02 | 654 | 654 | 648 | 649 | 236,000 |
1995/05/01 | 649 | 650 | 647 | 650 | 124,000 |
1995/04/28 | 640 | 649 | 640 | 649 | 191,000 |
1995/04/27 | 646 | 647 | 642 | 643 | 131,000 |
1995/04/26 | 649 | 649 | 644 | 644 | 383,000 |
1995/04/25 | 651 | 653 | 641 | 647 | 332,000 |
1995/04/24 | 656 | 656 | 651 | 651 | 138,000 |
1995/04/21 | 655 | 660 | 655 | 656 | 133,000 |
1995/04/20 | 651 | 656 | 651 | 654 | 145,000 |
1995/04/19 | 654 | 654 | 650 | 652 | 87,000 |
1995/04/18 | 652 | 655 | 650 | 650 | 43,000 |
1995/04/17 | 654 | 654 | 650 | 652 | 168,000 |
1995/04/14 | 655 | 656 | 651 | 655 | 113,000 |
1995/04/13 | 662 | 662 | 656 | 656 | 54,000 |
1995/04/12 | 651 | 655 | 645 | 654 | 250,000 |
1995/04/11 | 644 | 655 | 643 | 655 | 173,000 |
1995/04/10 | 640 | 649 | 640 | 640 | 167,000 |
1995/04/07 | 650 | 650 | 635 | 635 | 493,000 |
1995/04/06 | 660 | 663 | 640 | 640 | 529,000 |
1995/04/05 | 675 | 675 | 669 | 670 | 159,000 |
1995/04/04 | 670 | 685 | 670 | 675 | 102,000 |
1995/04/03 | 680 | 686 | 672 | 672 | 126,000 |
1995/03/31 | 680 | 689 | 680 | 689 | 90,000 |
1995/03/30 | 680 | 680 | 666 | 679 | 177,000 |
1995/03/29 | 685 | 685 | 675 | 680 | 81,000 |
1995/03/28 | 679 | 689 | 679 | 680 | 136,000 |
1995/03/27 | 665 | 670 | 659 | 666 | 393,000 |
1995/03/24 | 680 | 680 | 661 | 665 | 285,000 |
1995/03/23 | 680 | 680 | 670 | 678 | 320,000 |
1995/03/22 | 689 | 690 | 680 | 685 | 243,000 |
1995/03/20 | 696 | 696 | 687 | 693 | 193,000 |
1995/03/17 | 700 | 700 | 690 | 695 | 215,000 |
1995/03/16 | 695 | 697 | 690 | 692 | 142,000 |
1995/03/15 | 696 | 700 | 695 | 700 | 172,000 |
1995/03/14 | 700 | 700 | 698 | 698 | 31,000 |
1995/03/13 | 705 | 705 | 698 | 698 | 103,000 |
1995/03/10 | 702 | 707 | 700 | 707 | 106,000 |
1995/03/09 | 702 | 708 | 700 | 700 | 206,000 |
1995/03/08 | 712 | 712 | 700 | 700 | 171,000 |
1995/03/07 | 714 | 714 | 710 | 710 | 145,000 |
1995/03/06 | 720 | 720 | 710 | 713 | 183,000 |
1995/03/03 | 703 | 706 | 703 | 706 | 163,000 |
1995/03/02 | 709 | 709 | 698 | 701 | 364,000 |
1995/03/01 | 704 | 710 | 699 | 699 | 231,000 |
1995/02/28 | 695 | 704 | 695 | 704 | 262,000 |
1995/02/27 | 697 | 699 | 686 | 699 | 300,000 |
1995/02/24 | 704 | 704 | 700 | 700 | 209,000 |
1995/02/23 | 700 | 703 | 697 | 703 | 160,000 |
1995/02/22 | 705 | 705 | 700 | 700 | 152,000 |
1995/02/21 | 704 | 705 | 701 | 702 | 126,000 |
1995/02/20 | 710 | 710 | 702 | 704 | 52,000 |
1995/02/17 | 707 | 710 | 702 | 710 | 197,000 |
1995/02/16 | 713 | 713 | 707 | 707 | 116,000 |
1995/02/15 | 718 | 720 | 713 | 713 | 372,000 |
1995/02/14 | 715 | 720 | 715 | 716 | 101,000 |
1995/02/13 | 728 | 728 | 716 | 716 | 58,000 |
1995/02/10 | 725 | 725 | 711 | 714 | 125,000 |
1995/02/09 | 725 | 731 | 725 | 726 | 36,000 |
1995/02/08 | 730 | 739 | 728 | 739 | 28,000 |
1995/02/07 | 726 | 740 | 726 | 740 | 81,000 |
1995/02/06 | 740 | 740 | 725 | 739 | 15,000 |
1995/02/03 | 735 | 740 | 730 | 740 | 137,000 |
1995/02/02 | 739 | 745 | 739 | 740 | 237,000 |
1995/02/01 | 715 | 752 | 715 | 740 | 304,000 |
1995/01/31 | 710 | 730 | 710 | 730 | 158,000 |
1995/01/30 | 701 | 712 | 701 | 706 | 129,000 |
1995/01/27 | 708 | 710 | 700 | 701 | 246,000 |
1995/01/26 | 715 | 720 | 707 | 708 | 146,000 |
1995/01/25 | 700 | 720 | 700 | 715 | 116,000 |
1995/01/24 | 695 | 714 | 695 | 700 | 267,000 |
1995/01/23 | 710 | 710 | 690 | 695 | 250,000 |
1995/01/20 | 720 | 720 | 710 | 710 | 225,000 |
1995/01/19 | 730 | 730 | 720 | 721 | 158,000 |
1995/01/18 | 740 | 740 | 727 | 730 | 248,000 |
1995/01/13 | 744 | 748 | 742 | 742 | 81,000 |
1995/01/12 | 750 | 751 | 740 | 742 | 111,000 |
1995/01/11 | 753 | 753 | 750 | 750 | 65,000 |
1995/01/10 | 754 | 755 | 752 | 753 | 75,000 |
1995/01/09 | 757 | 757 | 753 | 754 | 46,000 |
1995/01/06 | 754 | 759 | 753 | 758 | 89,000 |
1995/01/05 | 766 | 766 | 753 | 755 | 109,000 |
1995/01/04 | 759 | 759 | 755 | 756 | 30,000 |