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 |
|---|---|---|---|---|---|
| 2003/12/30 | 257 | 260 | 257 | 257 | 25,000 |
| 2003/12/29 | 259 | 259 | 255 | 256 | 50,000 |
| 2003/12/26 | 255 | 259 | 255 | 259 | 51,000 |
| 2003/12/25 | 258 | 259 | 254 | 259 | 73,000 |
| 2003/12/24 | 254 | 258 | 254 | 256 | 61,000 |
| 2003/12/22 | 254 | 256 | 253 | 254 | 155,000 |
| 2003/12/19 | 255 | 259 | 253 | 256 | 158,000 |
| 2003/12/18 | 258 | 258 | 255 | 256 | 79,000 |
| 2003/12/17 | 258 | 258 | 255 | 256 | 95,000 |
| 2003/12/16 | 256 | 258 | 255 | 256 | 51,000 |
| 2003/12/15 | 254 | 256 | 253 | 256 | 40,000 |
| 2003/12/12 | 255 | 255 | 253 | 255 | 29,000 |
| 2003/12/11 | 253 | 256 | 253 | 254 | 91,000 |
| 2003/12/10 | 253 | 256 | 253 | 254 | 67,000 |
| 2003/12/09 | 252 | 255 | 252 | 255 | 32,000 |
| 2003/12/08 | 254 | 254 | 252 | 252 | 89,000 |
| 2003/12/05 | 253 | 255 | 253 | 254 | 56,000 |
| 2003/12/04 | 253 | 255 | 253 | 253 | 33,000 |
| 2003/12/03 | 251 | 256 | 251 | 256 | 59,000 |
| 2003/12/02 | 258 | 258 | 250 | 250 | 194,000 |
| 2003/12/01 | 258 | 258 | 253 | 256 | 94,000 |
| 2003/11/28 | 255 | 257 | 253 | 255 | 91,000 |
| 2003/11/27 | 259 | 259 | 253 | 254 | 202,000 |
| 2003/11/26 | 255 | 259 | 254 | 254 | 58,000 |
| 2003/11/25 | 259 | 260 | 253 | 254 | 196,000 |
| 2003/11/21 | 258 | 259 | 256 | 259 | 18,000 |
| 2003/11/20 | 256 | 258 | 253 | 254 | 79,000 |
| 2003/11/19 | 253 | 256 | 253 | 256 | 31,000 |
| 2003/11/18 | 258 | 260 | 252 | 258 | 140,000 |
| 2003/11/17 | 260 | 260 | 255 | 255 | 101,000 |
| 2003/11/14 | 260 | 261 | 257 | 260 | 40,000 |
| 2003/11/13 | 263 | 264 | 256 | 260 | 60,000 |
| 2003/11/12 | 260 | 263 | 260 | 262 | 27,000 |
| 2003/11/11 | 265 | 265 | 260 | 260 | 72,000 |
| 2003/11/10 | 268 | 269 | 264 | 264 | 89,000 |
| 2003/11/07 | 270 | 270 | 268 | 270 | 55,000 |
| 2003/11/06 | 271 | 274 | 270 | 272 | 83,000 |
| 2003/11/05 | 274 | 275 | 270 | 272 | 55,000 |
| 2003/11/04 | 269 | 271 | 269 | 270 | 34,000 |
| 2003/10/31 | 270 | 271 | 268 | 268 | 134,000 |
| 2003/10/30 | 272 | 272 | 270 | 270 | 24,000 |
| 2003/10/29 | 270 | 272 | 270 | 270 | 62,000 |
| 2003/10/28 | 271 | 275 | 271 | 271 | 101,000 |
| 2003/10/27 | 270 | 274 | 270 | 271 | 63,000 |
| 2003/10/24 | 277 | 277 | 274 | 275 | 39,000 |
| 2003/10/23 | 276 | 278 | 275 | 275 | 66,000 |
| 2003/10/22 | 277 | 278 | 277 | 277 | 32,000 |
| 2003/10/21 | 278 | 279 | 277 | 278 | 43,000 |
| 2003/10/20 | 276 | 277 | 276 | 276 | 32,000 |
| 2003/10/17 | 276 | 280 | 276 | 280 | 69,000 |
| 2003/10/16 | 276 | 280 | 276 | 276 | 72,000 |
| 2003/10/15 | 275 | 277 | 275 | 276 | 51,000 |
| 2003/10/14 | 277 | 278 | 276 | 277 | 109,000 |
| 2003/10/10 | 275 | 277 | 275 | 277 | 28,000 |
| 2003/10/09 | 276 | 277 | 275 | 277 | 41,000 |
| 2003/10/08 | 276 | 278 | 276 | 277 | 31,000 |
| 2003/10/07 | 273 | 275 | 271 | 273 | 43,000 |
| 2003/10/06 | 277 | 278 | 276 | 276 | 48,000 |
| 2003/10/03 | 273 | 277 | 273 | 276 | 35,000 |
| 2003/10/02 | 273 | 273 | 271 | 272 | 31,000 |
| 2003/10/01 | 271 | 275 | 268 | 271 | 44,000 |
| 2003/09/30 | 269 | 271 | 268 | 271 | 60,000 |
| 2003/09/29 | 269 | 272 | 269 | 269 | 24,000 |
| 2003/09/26 | 271 | 274 | 270 | 270 | 68,000 |
| 2003/09/25 | 270 | 281 | 270 | 280 | 166,000 |
| 2003/09/24 | 291 | 292 | 285 | 290 | 184,000 |
| 2003/09/22 | 288 | 293 | 287 | 293 | 214,000 |
| 2003/09/19 | 285 | 288 | 285 | 285 | 108,000 |
| 2003/09/18 | 283 | 285 | 283 | 285 | 96,000 |
| 2003/09/17 | 282 | 285 | 281 | 285 | 99,000 |
| 2003/09/16 | 285 | 285 | 281 | 281 | 43,000 |
| 2003/09/12 | 281 | 285 | 281 | 281 | 98,000 |
| 2003/09/11 | 281 | 283 | 277 | 283 | 85,000 |
| 2003/09/10 | 280 | 280 | 276 | 278 | 98,000 |
| 2003/09/09 | 277 | 283 | 277 | 280 | 174,000 |
| 2003/09/08 | 278 | 279 | 277 | 278 | 92,000 |
| 2003/09/05 | 278 | 280 | 277 | 278 | 47,000 |
| 2003/09/04 | 280 | 280 | 278 | 278 | 116,000 |
| 2003/09/03 | 278 | 280 | 278 | 280 | 67,000 |
| 2003/09/02 | 280 | 280 | 278 | 279 | 75,000 |
| 2003/09/01 | 277 | 280 | 277 | 278 | 87,000 |
| 2003/08/29 | 274 | 279 | 274 | 277 | 50,000 |
| 2003/08/28 | 278 | 280 | 277 | 277 | 86,000 |
| 2003/08/27 | 283 | 284 | 277 | 282 | 228,000 |
| 2003/08/26 | 280 | 284 | 280 | 283 | 192,000 |
| 2003/08/25 | 274 | 285 | 274 | 280 | 140,000 |
| 2003/08/22 | 274 | 279 | 273 | 274 | 108,000 |
| 2003/08/21 | 272 | 274 | 270 | 274 | 103,000 |
| 2003/08/20 | 271 | 272 | 270 | 272 | 106,000 |
| 2003/08/19 | 270 | 273 | 269 | 271 | 117,000 |
| 2003/08/18 | 267 | 269 | 263 | 269 | 92,000 |
| 2003/08/15 | 267 | 267 | 262 | 267 | 80,000 |
| 2003/08/14 | 262 | 267 | 261 | 267 | 87,000 |
| 2003/08/13 | 263 | 263 | 261 | 262 | 72,000 |
| 2003/08/12 | 265 | 265 | 260 | 262 | 37,000 |
| 2003/08/11 | 258 | 265 | 257 | 262 | 114,000 |
| 2003/08/08 | 256 | 258 | 256 | 257 | 147,000 |
| 2003/08/07 | 257 | 258 | 256 | 256 | 63,000 |
| 2003/08/06 | 256 | 258 | 256 | 257 | 28,000 |
| 2003/08/05 | 254 | 259 | 253 | 259 | 89,000 |
| 2003/08/04 | 257 | 258 | 254 | 255 | 45,000 |
| 2003/08/01 | 259 | 259 | 253 | 253 | 164,000 |
| 2003/07/31 | 252 | 255 | 252 | 255 | 51,000 |
| 2003/07/30 | 252 | 255 | 252 | 253 | 52,000 |
| 2003/07/29 | 250 | 258 | 250 | 256 | 164,000 |
| 2003/07/28 | 250 | 251 | 250 | 250 | 59,000 |
| 2003/07/25 | 253 | 253 | 250 | 251 | 63,000 |
| 2003/07/24 | 250 | 253 | 250 | 253 | 43,000 |
| 2003/07/23 | 250 | 250 | 247 | 248 | 74,000 |
| 2003/07/22 | 246 | 247 | 244 | 247 | 168,000 |
| 2003/07/18 | 248 | 249 | 246 | 246 | 91,000 |
| 2003/07/17 | 247 | 247 | 246 | 246 | 61,000 |
| 2003/07/16 | 248 | 249 | 246 | 247 | 122,000 |
| 2003/07/15 | 250 | 250 | 246 | 249 | 85,000 |
| 2003/07/14 | 250 | 250 | 242 | 249 | 179,000 |
| 2003/07/11 | 249 | 250 | 246 | 246 | 152,000 |
| 2003/07/10 | 250 | 251 | 248 | 248 | 51,000 |
| 2003/07/09 | 250 | 254 | 248 | 248 | 117,000 |
| 2003/07/08 | 250 | 253 | 247 | 248 | 212,000 |
| 2003/07/07 | 250 | 250 | 241 | 246 | 126,000 |
| 2003/07/04 | 250 | 250 | 245 | 250 | 84,000 |
| 2003/07/03 | 267 | 267 | 247 | 247 | 180,000 |
| 2003/07/02 | 270 | 270 | 256 | 257 | 304,000 |
| 2003/07/01 | 249 | 254 | 247 | 250 | 517,000 |
| 2003/06/30 | 232 | 244 | 231 | 241 | 123,000 |
| 2003/06/27 | 229 | 231 | 229 | 231 | 92,000 |
| 2003/06/26 | 227 | 229 | 227 | 228 | 26,000 |
| 2003/06/25 | 229 | 229 | 227 | 227 | 78,000 |
| 2003/06/24 | 229 | 229 | 226 | 227 | 217,000 |
| 2003/06/23 | 228 | 229 | 227 | 228 | 154,000 |
| 2003/06/20 | 229 | 230 | 227 | 228 | 165,000 |
| 2003/06/19 | 227 | 229 | 227 | 228 | 189,000 |
| 2003/06/18 | 229 | 229 | 225 | 226 | 161,000 |
| 2003/06/17 | 227 | 229 | 225 | 226 | 82,000 |
| 2003/06/16 | 227 | 228 | 225 | 226 | 92,000 |
| 2003/06/13 | 226 | 228 | 225 | 226 | 48,000 |
| 2003/06/12 | 224 | 226 | 224 | 225 | 42,000 |
| 2003/06/11 | 225 | 226 | 221 | 224 | 135,000 |
| 2003/06/10 | 226 | 227 | 225 | 226 | 42,000 |
| 2003/06/09 | 228 | 228 | 223 | 226 | 116,000 |
| 2003/06/06 | 230 | 230 | 225 | 228 | 77,000 |
| 2003/06/05 | 230 | 230 | 228 | 228 | 52,000 |
| 2003/06/04 | 230 | 232 | 229 | 229 | 97,000 |
| 2003/06/03 | 230 | 231 | 226 | 228 | 77,000 |
| 2003/06/02 | 223 | 225 | 223 | 224 | 94,000 |
| 2003/05/30 | 222 | 223 | 220 | 223 | 90,000 |
| 2003/05/29 | 220 | 221 | 218 | 220 | 114,000 |
| 2003/05/28 | 220 | 222 | 220 | 221 | 36,000 |
| 2003/05/27 | 221 | 223 | 220 | 221 | 72,000 |
| 2003/05/26 | 219 | 222 | 219 | 222 | 60,000 |
| 2003/05/23 | 219 | 220 | 217 | 218 | 230,000 |
| 2003/05/22 | 220 | 220 | 219 | 219 | 102,000 |
| 2003/05/21 | 219 | 222 | 219 | 219 | 94,000 |
| 2003/05/20 | 223 | 223 | 219 | 219 | 104,000 |
| 2003/05/19 | 221 | 222 | 219 | 219 | 29,000 |
| 2003/05/16 | 221 | 221 | 219 | 220 | 44,000 |
| 2003/05/15 | 223 | 223 | 219 | 219 | 219,000 |
| 2003/05/14 | 221 | 221 | 219 | 219 | 239,000 |
| 2003/05/13 | 222 | 225 | 220 | 220 | 185,000 |
| 2003/05/12 | 222 | 222 | 218 | 220 | 471,000 |
| 2003/05/09 | 222 | 224 | 222 | 222 | 83,000 |
| 2003/05/08 | 222 | 222 | 221 | 222 | 141,000 |
| 2003/05/07 | 223 | 223 | 222 | 222 | 75,000 |
| 2003/05/06 | 222 | 223 | 222 | 222 | 256,000 |
| 2003/05/02 | 226 | 226 | 222 | 222 | 133,000 |
| 2003/05/01 | 222 | 224 | 222 | 222 | 111,000 |
| 2003/04/30 | 223 | 223 | 222 | 222 | 110,000 |
| 2003/04/28 | 221 | 223 | 221 | 222 | 62,000 |
| 2003/04/25 | 223 | 223 | 222 | 223 | 125,000 |
| 2003/04/24 | 225 | 225 | 223 | 223 | 119,000 |
| 2003/04/23 | 224 | 227 | 224 | 225 | 128,000 |
| 2003/04/22 | 229 | 229 | 225 | 225 | 133,000 |
| 2003/04/21 | 226 | 227 | 225 | 226 | 216,000 |
| 2003/04/18 | 230 | 230 | 226 | 226 | 76,000 |
| 2003/04/17 | 227 | 230 | 226 | 226 | 96,000 |
| 2003/04/16 | 226 | 229 | 225 | 226 | 101,000 |
| 2003/04/15 | 228 | 229 | 225 | 227 | 108,000 |
| 2003/04/14 | 224 | 225 | 222 | 223 | 44,000 |
| 2003/04/11 | 225 | 225 | 222 | 225 | 112,000 |
| 2003/04/10 | 224 | 226 | 223 | 223 | 86,000 |
| 2003/04/09 | 222 | 223 | 222 | 223 | 142,000 |
| 2003/04/08 | 222 | 224 | 222 | 222 | 137,000 |
| 2003/04/07 | 226 | 226 | 220 | 221 | 311,000 |
| 2003/04/04 | 221 | 225 | 221 | 221 | 102,000 |
| 2003/04/03 | 221 | 223 | 221 | 221 | 126,000 |
| 2003/04/02 | 223 | 223 | 220 | 220 | 167,000 |
| 2003/04/01 | 226 | 226 | 220 | 220 | 401,000 |
| 2003/03/31 | 230 | 232 | 223 | 223 | 129,000 |
| 2003/03/28 | 225 | 230 | 224 | 225 | 354,000 |
| 2003/03/27 | 241 | 241 | 219 | 222 | 419,000 |
| 2003/03/26 | 248 | 250 | 236 | 241 | 110,000 |
| 2003/03/25 | 270 | 270 | 252 | 256 | 423,000 |
| 2003/03/24 | 256 | 260 | 256 | 256 | 295,000 |
| 2003/03/20 | 255 | 260 | 253 | 254 | 192,000 |
| 2003/03/19 | 259 | 259 | 253 | 254 | 107,000 |
| 2003/03/18 | 251 | 256 | 251 | 254 | 148,000 |
| 2003/03/17 | 256 | 256 | 251 | 251 | 168,000 |
| 2003/03/14 | 257 | 257 | 255 | 257 | 184,000 |
| 2003/03/13 | 258 | 259 | 256 | 257 | 185,000 |
| 2003/03/12 | 260 | 260 | 257 | 257 | 245,000 |
| 2003/03/11 | 259 | 260 | 258 | 259 | 112,000 |
| 2003/03/10 | 260 | 261 | 258 | 260 | 199,000 |
| 2003/03/07 | 260 | 262 | 259 | 261 | 114,000 |
| 2003/03/06 | 254 | 261 | 254 | 260 | 97,000 |
| 2003/03/05 | 266 | 266 | 249 | 259 | 510,000 |
| 2003/03/04 | 270 | 270 | 266 | 267 | 99,000 |
| 2003/03/03 | 263 | 265 | 263 | 264 | 57,000 |
| 2003/02/28 | 262 | 268 | 262 | 268 | 56,000 |
| 2003/02/27 | 262 | 263 | 262 | 262 | 56,000 |
| 2003/02/26 | 261 | 263 | 261 | 262 | 149,000 |
| 2003/02/25 | 263 | 263 | 260 | 262 | 267,000 |
| 2003/02/24 | 263 | 263 | 262 | 263 | 86,000 |
| 2003/02/21 | 261 | 264 | 261 | 262 | 104,000 |
| 2003/02/20 | 263 | 264 | 263 | 263 | 86,000 |
| 2003/02/19 | 262 | 265 | 262 | 263 | 70,000 |
| 2003/02/18 | 264 | 265 | 262 | 262 | 77,000 |
| 2003/02/17 | 262 | 266 | 261 | 261 | 195,000 |
| 2003/02/14 | 261 | 265 | 260 | 263 | 89,000 |
| 2003/02/13 | 261 | 262 | 260 | 260 | 98,000 |
| 2003/02/12 | 261 | 262 | 260 | 261 | 98,000 |
| 2003/02/10 | 261 | 263 | 259 | 260 | 101,000 |
| 2003/02/07 | 262 | 264 | 261 | 262 | 178,000 |
| 2003/02/06 | 262 | 264 | 261 | 261 | 81,000 |
| 2003/02/05 | 262 | 265 | 261 | 262 | 56,000 |
| 2003/02/04 | 262 | 263 | 261 | 263 | 61,000 |
| 2003/02/03 | 261 | 262 | 260 | 262 | 100,000 |
| 2003/01/31 | 259 | 264 | 259 | 263 | 183,000 |
| 2003/01/30 | 268 | 269 | 262 | 265 | 145,000 |
| 2003/01/29 | 267 | 269 | 267 | 269 | 87,000 |
| 2003/01/28 | 263 | 267 | 260 | 267 | 132,000 |
| 2003/01/27 | 257 | 268 | 257 | 263 | 156,000 |
| 2003/01/24 | 247 | 258 | 247 | 256 | 184,000 |
| 2003/01/23 | 243 | 248 | 242 | 246 | 96,000 |
| 2003/01/22 | 237 | 244 | 237 | 242 | 147,000 |
| 2003/01/21 | 236 | 238 | 236 | 237 | 46,000 |
| 2003/01/20 | 241 | 241 | 232 | 236 | 54,000 |
| 2003/01/17 | 230 | 234 | 230 | 232 | 57,000 |
| 2003/01/16 | 232 | 232 | 230 | 230 | 64,000 |
| 2003/01/15 | 235 | 235 | 231 | 234 | 53,000 |
| 2003/01/14 | 229 | 231 | 229 | 231 | 70,000 |
| 2003/01/10 | 228 | 230 | 226 | 228 | 84,000 |
| 2003/01/09 | 230 | 231 | 228 | 228 | 74,000 |
| 2003/01/08 | 227 | 230 | 224 | 230 | 103,000 |
| 2003/01/07 | 234 | 234 | 228 | 228 | 79,000 |
| 2003/01/06 | 230 | 235 | 227 | 229 | 36,000 |