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
2002/12/30 241 241 229 229 45,000
2002/12/27 228 238 228 238 64,000
2002/12/26 218 228 218 228 73,000
2002/12/25 217 218 216 218 478,000
2002/12/24 217 219 216 217 420,000
2002/12/20 215 220 214 217 345,000
2002/12/19 216 218 215 215 348,000
2002/12/18 219 219 215 215 319,000
2002/12/17 212 220 212 219 427,000
2002/12/16 224 225 211 212 423,000
2002/12/13 225 227 223 224 247,000
2002/12/12 226 229 225 225 307,000
2002/12/11 230 231 230 230 310,000
2002/12/10 231 233 230 230 208,000
2002/12/09 230 233 230 231 118,000
2002/12/06 233 234 231 234 157,000
2002/12/05 230 233 230 233 283,000
2002/12/04 233 233 230 230 198,000
2002/12/03 235 239 233 233 340,000
2002/12/02 232 237 230 235 110,000
2002/11/29 233 235 230 230 241,000
2002/11/28 230 232 228 230 371,000
2002/11/27 226 228 226 228 125,000
2002/11/26 222 228 219 226 292,000
2002/11/25 215 219 211 219 233,000
2002/11/22 211 215 210 211 161,000
2002/11/21 211 216 207 214 200,000
2002/11/20 210 218 205 218 226,000
2002/11/19 219 219 210 212 266,000
2002/11/18 210 220 210 219 269,000
2002/11/15 200 209 199 209 390,000
2002/11/14 205 207 201 203 334,000
2002/11/13 215 215 205 212 310,000
2002/11/12 232 232 213 226 222,000
2002/11/11 241 243 236 238 104,000
2002/11/08 250 251 246 246 207,000
2002/11/07 250 251 250 251 140,000
2002/11/06 257 257 252 252 152,000
2002/11/05 259 260 257 257 124,000
2002/11/01 265 265 251 256 224,000
2002/10/31 268 272 250 260 177,000
2002/10/30 268 273 268 273 114,000
2002/10/29 275 280 266 275 175,000
2002/10/28 280 280 276 277 71,000
2002/10/25 282 282 280 280 107,000
2002/10/24 280 283 280 282 220,000
2002/10/23 282 283 280 281 131,000
2002/10/22 282 282 281 282 93,000
2002/10/21 285 285 282 282 42,000
2002/10/18 283 285 280 284 68,000
2002/10/17 286 286 280 283 73,000
2002/10/16 276 286 276 286 98,000
2002/10/15 281 284 280 280 161,000
2002/10/11 283 289 283 284 163,000
2002/10/10 280 285 280 285 157,000
2002/10/09 282 285 280 285 140,000
2002/10/08 280 290 280 283 109,000
2002/10/07 287 288 280 280 62,000
2002/10/04 288 292 287 292 271,000
2002/10/03 288 293 288 288 202,000
2002/10/02 294 294 288 292 165,000
2002/10/01 297 297 290 294 187,000
2002/09/30 299 300 295 295 119,000
2002/09/27 299 300 298 300 118,000
2002/09/26 300 300 297 298 82,000
2002/09/25 305 305 300 300 109,000
2002/09/24 303 307 303 305 190,000
2002/09/20 312 312 302 303 450,000
2002/09/19 311 312 300 305 214,000
2002/09/18 315 315 310 312 331,000
2002/09/17 315 317 313 315 340,000
2002/09/13 313 320 313 315 255,000
2002/09/12 313 315 313 313 190,000
2002/09/11 314 315 313 313 108,000
2002/09/10 313 315 313 315 135,000
2002/09/09 313 315 312 313 124,000
2002/09/06 316 320 313 315 96,000
2002/09/05 315 317 315 317 134,000
2002/09/04 317 320 315 317 93,000
2002/09/03 318 319 317 317 64,000
2002/09/02 317 319 317 318 137,000
2002/08/30 318 320 317 318 170,000
2002/08/29 319 319 317 318 132,000
2002/08/28 317 320 317 319 89,000
2002/08/27 318 320 317 320 81,000
2002/08/26 318 320 316 317 113,000
2002/08/23 320 320 318 320 140,000
2002/08/22 320 320 315 317 253,000
2002/08/21 321 322 320 320 62,000
2002/08/20 321 321 320 321 80,000
2002/08/19 321 322 321 321 53,000
2002/08/16 322 323 321 321 69,000
2002/08/15 321 322 320 322 80,000
2002/08/14 321 322 320 321 79,000
2002/08/13 322 322 320 321 34,000
2002/08/12 322 324 321 322 78,000
2002/08/09 322 322 322 322 132,000
2002/08/08 320 324 320 321 69,000
2002/08/07 322 322 320 320 56,000
2002/08/06 322 323 320 320 203,000
2002/08/05 322 325 321 323 165,000
2002/08/02 324 325 321 324 128,000
2002/08/01 325 325 321 322 107,000
2002/07/31 321 324 321 324 65,000
2002/07/30 321 324 321 321 48,000
2002/07/29 325 325 320 321 54,000
2002/07/26 321 322 320 320 71,000
2002/07/25 321 322 320 320 187,000
2002/07/24 323 324 322 322 45,000
2002/07/23 327 327 321 323 58,000
2002/07/22 325 326 321 324 197,000
2002/07/19 327 327 325 325 98,000
2002/07/18 328 328 326 327 78,000
2002/07/17 328 328 326 327 24,000
2002/07/16 326 328 325 328 106,000
2002/07/15 326 328 326 326 91,000
2002/07/12 328 330 326 328 166,000
2002/07/11 329 330 328 328 80,000
2002/07/10 329 329 328 329 75,000
2002/07/09 329 329 328 328 36,000
2002/07/08 329 329 328 328 61,000
2002/07/05 329 330 329 329 77,000
2002/07/04 328 330 328 329 15,000
2002/07/03 327 330 327 328 119,000
2002/07/02 330 330 328 328 52,000
2002/07/01 327 330 327 329 35,000
2002/06/28 326 330 326 330 28,000
2002/06/27 330 330 323 325 125,000
2002/06/26 331 332 329 329 92,000
2002/06/25 330 331 330 330 117,000
2002/06/24 331 331 325 330 104,000
2002/06/21 332 332 330 330 25,000
2002/06/20 334 334 330 331 51,000
2002/06/19 331 333 331 331 54,000
2002/06/18 332 333 331 331 236,000
2002/06/17 334 335 333 333 86,000
2002/06/14 334 334 332 334 28,000
2002/06/13 332 333 332 333 97,000
2002/06/12 332 332 331 331 60,000
2002/06/11 332 333 332 332 23,000
2002/06/10 333 333 332 332 115,000
2002/06/07 332 333 331 333 66,000
2002/06/06 333 333 332 333 136,000
2002/06/05 333 335 333 334 24,000
2002/06/04 333 334 333 334 40,000
2002/06/03 332 333 332 333 56,000
2002/05/31 331 334 331 332 111,000
2002/05/30 336 336 331 332 133,000
2002/05/29 334 337 334 337 90,000
2002/05/28 331 334 331 333 65,000
2002/05/27 332 333 331 333 35,000
2002/05/24 332 333 331 331 47,000
2002/05/23 332 334 331 331 57,000
2002/05/22 335 335 331 334 36,000
2002/05/21 331 334 331 331 38,000
2002/05/20 332 334 331 331 72,000
2002/05/17 331 332 331 331 45,000
2002/05/16 331 332 331 332 44,000
2002/05/15 332 333 331 331 78,000
2002/05/14 332 333 331 331 100,000
2002/05/13 333 335 332 335 50,000
2002/05/10 332 334 332 333 52,000
2002/05/09 335 335 334 335 21,000
2002/05/08 333 335 332 335 33,000
2002/05/07 334 334 332 334 6,000
2002/05/02 335 335 333 334 27,000
2002/05/01 334 335 332 335 45,000
2002/04/30 334 335 333 334 7,000
2002/04/26 335 335 333 333 28,000
2002/04/25 335 335 333 335 23,000
2002/04/24 335 339 331 331 52,000
2002/04/23 334 336 332 335 38,000
2002/04/22 333 334 331 334 70,000
2002/04/19 336 336 331 332 90,000
2002/04/18 339 339 335 336 28,000
2002/04/17 333 337 333 337 58,000
2002/04/16 331 333 330 331 55,000
2002/04/15 331 335 331 331 89,000
2002/04/12 334 336 333 333 42,000
2002/04/11 333 338 332 336 65,000
2002/04/10 331 336 331 332 52,000
2002/04/09 332 333 330 332 91,000
2002/04/08 335 335 332 332 12,000
2002/04/05 331 335 331 335 44,000
2002/04/04 333 337 333 333 28,000
2002/04/03 332 335 331 335 61,000
2002/04/02 339 339 331 335 20,000
2002/04/01 333 337 330 331 67,000
2002/03/29 334 338 330 338 38,000
2002/03/28 334 340 330 340 86,000
2002/03/27 331 338 330 331 49,000
2002/03/26 340 344 330 331 58,000
2002/03/25 360 360 330 330 181,000
2002/03/22 354 361 351 360 119,000
2002/03/20 349 353 348 353 192,000
2002/03/19 349 350 346 350 61,000
2002/03/18 349 349 343 348 44,000
2002/03/15 341 347 340 347 61,000
2002/03/14 340 345 337 344 80,000
2002/03/13 339 340 336 340 107,000
2002/03/12 342 342 340 340 58,000
2002/03/11 340 345 339 339 74,000
2002/03/08 341 348 340 341 57,000
2002/03/07 348 348 343 345 33,000
2002/03/06 348 348 345 345 29,000
2002/03/05 348 350 341 348 32,000
2002/03/04 350 350 341 350 81,000
2002/03/01 330 340 330 340 75,000
2002/02/28 325 330 325 330 39,000
2002/02/27 321 325 321 325 80,000
2002/02/26 322 323 320 323 104,000
2002/02/25 321 322 320 320 54,000
2002/02/22 321 323 320 321 89,000
2002/02/21 320 325 320 323 45,000
2002/02/20 319 321 318 321 38,000
2002/02/19 319 320 319 319 67,000
2002/02/18 319 323 319 323 58,000
2002/02/15 320 323 319 323 59,000
2002/02/14 319 320 319 320 36,000
2002/02/13 310 315 310 315 82,000
2002/02/12 310 315 310 315 131,000
2002/02/08 308 314 307 310 88,000
2002/02/07 310 314 308 310 62,000
2002/02/06 307 313 305 310 110,000
2002/02/05 310 310 307 307 118,000
2002/02/04 315 315 310 311 187,000
2002/02/01 320 320 313 313 174,000
2002/01/31 321 323 316 316 239,000
2002/01/30 320 325 317 321 130,000
2002/01/29 321 322 320 320 138,000
2002/01/28 326 326 321 323 112,000
2002/01/25 323 327 323 325 149,000
2002/01/24 325 328 325 327 55,000
2002/01/23 327 328 323 327 167,000
2002/01/22 325 325 321 323 173,000
2002/01/21 320 330 315 325 353,000
2002/01/18 346 346 330 335 244,000
2002/01/17 346 346 343 345 40,000
2002/01/16 341 345 341 343 50,000
2002/01/15 341 345 341 341 57,000
2002/01/11 340 343 340 341 51,000
2002/01/10 339 340 336 337 80,000
2002/01/09 331 340 329 340 137,000
2002/01/08 338 340 330 330 146,000
2002/01/07 340 345 340 340 99,000
2002/01/04 343 343 340 340 21,000

このページの先頭へ