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 |