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 |
|---|---|---|---|---|---|
| 2005/12/30 | 410 | 464 | 410 | 464 | 575,000 |
| 2005/12/29 | 399 | 408 | 398 | 407 | 481,000 |
| 2005/12/28 | 393 | 397 | 390 | 397 | 292,000 |
| 2005/12/27 | 395 | 399 | 393 | 397 | 362,000 |
| 2005/12/26 | 387 | 403 | 386 | 400 | 841,000 |
| 2005/12/22 | 380 | 384 | 372 | 379 | 649,000 |
| 2005/12/21 | 364 | 377 | 364 | 371 | 750,000 |
| 2005/12/20 | 361 | 364 | 361 | 364 | 230,000 |
| 2005/12/19 | 361 | 363 | 360 | 361 | 214,000 |
| 2005/12/16 | 364 | 364 | 361 | 361 | 233,000 |
| 2005/12/15 | 361 | 363 | 361 | 363 | 131,000 |
| 2005/12/14 | 361 | 363 | 361 | 361 | 108,000 |
| 2005/12/13 | 362 | 363 | 361 | 361 | 147,000 |
| 2005/12/12 | 362 | 363 | 361 | 362 | 130,000 |
| 2005/12/09 | 362 | 362 | 361 | 362 | 97,000 |
| 2005/12/08 | 364 | 365 | 361 | 362 | 196,000 |
| 2005/12/07 | 367 | 367 | 363 | 363 | 129,000 |
| 2005/12/06 | 362 | 367 | 361 | 365 | 210,000 |
| 2005/12/05 | 363 | 365 | 361 | 362 | 381,000 |
| 2005/12/02 | 368 | 368 | 365 | 367 | 165,000 |
| 2005/12/01 | 365 | 367 | 365 | 367 | 126,000 |
| 2005/11/30 | 368 | 369 | 363 | 367 | 308,000 |
| 2005/11/29 | 366 | 367 | 365 | 367 | 87,000 |
| 2005/11/28 | 366 | 368 | 366 | 366 | 126,000 |
| 2005/11/25 | 366 | 367 | 364 | 365 | 100,000 |
| 2005/11/24 | 365 | 370 | 365 | 365 | 193,000 |
| 2005/11/22 | 371 | 371 | 367 | 370 | 84,000 |
| 2005/11/21 | 366 | 371 | 366 | 369 | 83,000 |
| 2005/11/18 | 368 | 373 | 365 | 366 | 106,000 |
| 2005/11/17 | 364 | 367 | 363 | 366 | 75,000 |
| 2005/11/16 | 365 | 367 | 363 | 364 | 243,000 |
| 2005/11/15 | 372 | 372 | 365 | 370 | 121,000 |
| 2005/11/14 | 380 | 380 | 370 | 370 | 124,000 |
| 2005/11/11 | 365 | 386 | 363 | 381 | 350,000 |
| 2005/11/10 | 367 | 368 | 362 | 365 | 121,000 |
| 2005/11/09 | 366 | 369 | 363 | 365 | 196,000 |
| 2005/11/08 | 368 | 369 | 366 | 367 | 92,000 |
| 2005/11/07 | 368 | 372 | 365 | 368 | 208,000 |
| 2005/11/04 | 371 | 375 | 368 | 368 | 248,000 |
| 2005/11/02 | 365 | 374 | 365 | 371 | 283,000 |
| 2005/11/01 | 363 | 368 | 362 | 367 | 289,000 |
| 2005/10/31 | 365 | 370 | 365 | 366 | 375,000 |
| 2005/10/28 | 370 | 375 | 367 | 370 | 458,000 |
| 2005/10/27 | 385 | 391 | 380 | 390 | 344,000 |
| 2005/10/26 | 379 | 384 | 372 | 381 | 246,000 |
| 2005/10/25 | 360 | 385 | 360 | 379 | 619,000 |
| 2005/10/24 | 364 | 365 | 360 | 360 | 148,000 |
| 2005/10/21 | 351 | 367 | 350 | 364 | 500,000 |
| 2005/10/20 | 351 | 355 | 350 | 352 | 105,000 |
| 2005/10/19 | 353 | 354 | 350 | 351 | 145,000 |
| 2005/10/18 | 351 | 356 | 351 | 356 | 95,000 |
| 2005/10/17 | 353 | 355 | 350 | 355 | 185,000 |
| 2005/10/14 | 351 | 358 | 348 | 354 | 319,000 |
| 2005/10/13 | 355 | 360 | 354 | 354 | 131,000 |
| 2005/10/12 | 360 | 361 | 351 | 361 | 193,000 |
| 2005/10/11 | 363 | 365 | 360 | 362 | 102,000 |
| 2005/10/07 | 355 | 365 | 353 | 365 | 371,000 |
| 2005/10/06 | 362 | 363 | 355 | 358 | 321,000 |
| 2005/10/05 | 346 | 370 | 346 | 357 | 312,000 |
| 2005/10/04 | 340 | 344 | 338 | 344 | 183,000 |
| 2005/10/03 | 336 | 337 | 333 | 333 | 230,000 |
| 2005/09/30 | 337 | 338 | 335 | 336 | 148,000 |
| 2005/09/29 | 334 | 339 | 332 | 335 | 187,000 |
| 2005/09/28 | 336 | 340 | 332 | 332 | 250,000 |
| 2005/09/27 | 341 | 341 | 327 | 334 | 334,000 |
| 2005/09/26 | 346 | 359 | 341 | 359 | 692,000 |
| 2005/09/22 | 333 | 347 | 331 | 342 | 681,000 |
| 2005/09/21 | 328 | 332 | 328 | 331 | 326,000 |
| 2005/09/20 | 330 | 331 | 328 | 328 | 313,000 |
| 2005/09/16 | 331 | 332 | 329 | 330 | 203,000 |
| 2005/09/15 | 331 | 333 | 329 | 331 | 292,000 |
| 2005/09/14 | 330 | 331 | 328 | 329 | 274,000 |
| 2005/09/13 | 329 | 333 | 328 | 330 | 457,000 |
| 2005/09/12 | 327 | 329 | 327 | 329 | 188,000 |
| 2005/09/09 | 326 | 328 | 326 | 326 | 79,000 |
| 2005/09/08 | 327 | 328 | 326 | 326 | 56,000 |
| 2005/09/07 | 329 | 329 | 327 | 327 | 83,000 |
| 2005/09/06 | 329 | 329 | 326 | 328 | 75,000 |
| 2005/09/05 | 325 | 329 | 323 | 328 | 122,000 |
| 2005/09/02 | 329 | 329 | 326 | 328 | 55,000 |
| 2005/09/01 | 328 | 329 | 326 | 328 | 62,000 |
| 2005/08/31 | 326 | 327 | 326 | 326 | 50,000 |
| 2005/08/30 | 330 | 331 | 325 | 327 | 85,000 |
| 2005/08/29 | 329 | 331 | 322 | 329 | 214,000 |
| 2005/08/26 | 325 | 337 | 324 | 324 | 307,000 |
| 2005/08/25 | 320 | 325 | 320 | 324 | 201,000 |
| 2005/08/24 | 322 | 324 | 321 | 324 | 185,000 |
| 2005/08/23 | 318 | 322 | 317 | 321 | 188,000 |
| 2005/08/22 | 317 | 320 | 316 | 320 | 101,000 |
| 2005/08/19 | 316 | 318 | 315 | 316 | 108,000 |
| 2005/08/18 | 319 | 319 | 316 | 316 | 74,000 |
| 2005/08/17 | 317 | 318 | 317 | 318 | 46,000 |
| 2005/08/16 | 316 | 318 | 316 | 317 | 88,000 |
| 2005/08/15 | 313 | 315 | 313 | 315 | 89,000 |
| 2005/08/12 | 315 | 315 | 313 | 315 | 114,000 |
| 2005/08/11 | 314 | 315 | 312 | 315 | 51,000 |
| 2005/08/10 | 314 | 314 | 311 | 313 | 120,000 |
| 2005/08/09 | 312 | 313 | 311 | 312 | 67,000 |
| 2005/08/08 | 312 | 314 | 311 | 311 | 138,000 |
| 2005/08/05 | 312 | 315 | 312 | 313 | 94,000 |
| 2005/08/04 | 315 | 315 | 312 | 312 | 111,000 |
| 2005/08/03 | 313 | 315 | 312 | 313 | 73,000 |
| 2005/08/02 | 315 | 315 | 313 | 314 | 86,000 |
| 2005/08/01 | 315 | 316 | 314 | 314 | 48,000 |
| 2005/07/29 | 315 | 315 | 313 | 315 | 38,000 |
| 2005/07/28 | 312 | 315 | 312 | 315 | 31,000 |
| 2005/07/27 | 312 | 313 | 310 | 311 | 69,000 |
| 2005/07/26 | 311 | 315 | 310 | 311 | 90,000 |
| 2005/07/25 | 314 | 315 | 310 | 310 | 147,000 |
| 2005/07/22 | 311 | 314 | 311 | 312 | 49,000 |
| 2005/07/21 | 313 | 314 | 311 | 311 | 61,000 |
| 2005/07/20 | 311 | 312 | 310 | 311 | 56,000 |
| 2005/07/19 | 315 | 315 | 310 | 310 | 118,000 |
| 2005/07/15 | 318 | 318 | 314 | 314 | 124,000 |
| 2005/07/14 | 310 | 317 | 310 | 314 | 125,000 |
| 2005/07/13 | 307 | 308 | 307 | 308 | 15,000 |
| 2005/07/12 | 305 | 308 | 305 | 307 | 64,000 |
| 2005/07/11 | 305 | 308 | 304 | 305 | 107,000 |
| 2005/07/08 | 303 | 305 | 303 | 305 | 57,000 |
| 2005/07/07 | 304 | 304 | 303 | 304 | 53,000 |
| 2005/07/06 | 304 | 304 | 303 | 304 | 92,000 |
| 2005/07/05 | 303 | 304 | 303 | 303 | 78,000 |
| 2005/07/04 | 304 | 305 | 303 | 305 | 53,000 |
| 2005/07/01 | 304 | 305 | 302 | 302 | 112,000 |
| 2005/06/30 | 303 | 304 | 302 | 304 | 85,000 |
| 2005/06/29 | 302 | 305 | 302 | 303 | 68,000 |
| 2005/06/28 | 303 | 304 | 302 | 302 | 52,000 |
| 2005/06/27 | 302 | 303 | 302 | 303 | 58,000 |
| 2005/06/24 | 302 | 303 | 302 | 303 | 170,000 |
| 2005/06/23 | 303 | 304 | 302 | 304 | 152,000 |
| 2005/06/22 | 303 | 305 | 303 | 304 | 83,000 |
| 2005/06/21 | 302 | 303 | 302 | 302 | 73,000 |
| 2005/06/20 | 303 | 304 | 302 | 302 | 56,000 |
| 2005/06/17 | 304 | 304 | 302 | 302 | 108,000 |
| 2005/06/16 | 304 | 305 | 304 | 304 | 20,000 |
| 2005/06/15 | 303 | 304 | 302 | 304 | 78,000 |
| 2005/06/14 | 304 | 305 | 303 | 304 | 20,000 |
| 2005/06/13 | 303 | 305 | 302 | 305 | 81,000 |
| 2005/06/10 | 306 | 307 | 305 | 306 | 48,000 |
| 2005/06/09 | 302 | 307 | 302 | 305 | 112,000 |
| 2005/06/08 | 304 | 304 | 302 | 303 | 80,000 |
| 2005/06/07 | 303 | 304 | 303 | 303 | 15,000 |
| 2005/06/06 | 303 | 304 | 301 | 303 | 78,000 |
| 2005/06/03 | 303 | 304 | 303 | 303 | 33,000 |
| 2005/06/02 | 302 | 303 | 302 | 303 | 16,000 |
| 2005/06/01 | 301 | 304 | 301 | 303 | 68,000 |
| 2005/05/31 | 301 | 302 | 300 | 301 | 51,000 |
| 2005/05/30 | 300 | 302 | 300 | 300 | 63,000 |
| 2005/05/27 | 300 | 302 | 300 | 300 | 74,000 |
| 2005/05/26 | 300 | 301 | 300 | 300 | 72,000 |
| 2005/05/25 | 304 | 305 | 300 | 300 | 150,000 |
| 2005/05/24 | 300 | 302 | 300 | 301 | 39,000 |
| 2005/05/23 | 300 | 302 | 300 | 300 | 53,000 |
| 2005/05/20 | 300 | 302 | 300 | 300 | 155,000 |
| 2005/05/19 | 301 | 302 | 300 | 300 | 93,000 |
| 2005/05/18 | 300 | 301 | 299 | 300 | 169,000 |
| 2005/05/17 | 301 | 302 | 300 | 300 | 187,000 |
| 2005/05/16 | 302 | 302 | 300 | 301 | 163,000 |
| 2005/05/13 | 303 | 305 | 302 | 303 | 74,000 |
| 2005/05/12 | 303 | 304 | 302 | 304 | 25,000 |
| 2005/05/11 | 305 | 305 | 302 | 302 | 50,000 |
| 2005/05/10 | 303 | 307 | 302 | 306 | 121,000 |
| 2005/05/09 | 303 | 306 | 302 | 303 | 69,000 |
| 2005/05/06 | 303 | 304 | 302 | 304 | 60,000 |
| 2005/05/02 | 300 | 303 | 300 | 301 | 69,000 |
| 2005/04/28 | 303 | 304 | 300 | 301 | 183,000 |
| 2005/04/27 | 304 | 306 | 303 | 303 | 112,000 |
| 2005/04/26 | 309 | 309 | 305 | 306 | 79,000 |
| 2005/04/25 | 309 | 309 | 307 | 307 | 101,000 |
| 2005/04/22 | 310 | 310 | 306 | 307 | 109,000 |
| 2005/04/21 | 307 | 310 | 302 | 310 | 342,000 |
| 2005/04/20 | 307 | 312 | 305 | 305 | 173,000 |
| 2005/04/19 | 307 | 308 | 304 | 307 | 97,000 |
| 2005/04/18 | 306 | 307 | 302 | 304 | 216,000 |
| 2005/04/15 | 310 | 312 | 308 | 312 | 73,000 |
| 2005/04/14 | 309 | 313 | 309 | 309 | 83,000 |
| 2005/04/13 | 311 | 314 | 308 | 309 | 209,000 |
| 2005/04/12 | 316 | 317 | 313 | 314 | 123,000 |
| 2005/04/11 | 319 | 321 | 312 | 316 | 227,000 |
| 2005/04/08 | 319 | 320 | 311 | 320 | 362,000 |
| 2005/04/07 | 305 | 324 | 305 | 319 | 821,000 |
| 2005/04/06 | 303 | 304 | 301 | 303 | 114,000 |
| 2005/04/05 | 301 | 303 | 301 | 301 | 41,000 |
| 2005/04/04 | 301 | 304 | 301 | 303 | 72,000 |
| 2005/04/01 | 300 | 305 | 300 | 303 | 187,000 |
| 2005/03/31 | 302 | 303 | 301 | 303 | 165,000 |
| 2005/03/30 | 304 | 306 | 302 | 303 | 91,000 |
| 2005/03/29 | 310 | 311 | 302 | 308 | 90,000 |
| 2005/03/28 | 302 | 313 | 301 | 311 | 307,000 |
| 2005/03/25 | 320 | 321 | 318 | 318 | 259,000 |
| 2005/03/24 | 319 | 321 | 318 | 321 | 209,000 |
| 2005/03/23 | 327 | 327 | 320 | 320 | 207,000 |
| 2005/03/22 | 330 | 330 | 327 | 327 | 244,000 |
| 2005/03/18 | 321 | 328 | 320 | 328 | 407,000 |
| 2005/03/17 | 316 | 320 | 316 | 320 | 219,000 |
| 2005/03/16 | 317 | 319 | 314 | 317 | 225,000 |
| 2005/03/15 | 316 | 317 | 315 | 315 | 184,000 |
| 2005/03/14 | 313 | 317 | 313 | 315 | 293,000 |
| 2005/03/11 | 312 | 313 | 310 | 313 | 105,000 |
| 2005/03/10 | 313 | 313 | 309 | 310 | 155,000 |
| 2005/03/09 | 315 | 315 | 309 | 314 | 192,000 |
| 2005/03/08 | 313 | 315 | 311 | 315 | 107,000 |
| 2005/03/07 | 311 | 312 | 309 | 312 | 81,000 |
| 2005/03/04 | 311 | 311 | 305 | 311 | 167,000 |
| 2005/03/03 | 310 | 315 | 309 | 313 | 241,000 |
| 2005/03/02 | 302 | 308 | 302 | 308 | 270,000 |
| 2005/03/01 | 299 | 301 | 298 | 301 | 251,000 |
| 2005/02/28 | 303 | 303 | 299 | 301 | 378,000 |
| 2005/02/25 | 298 | 302 | 298 | 302 | 296,000 |
| 2005/02/24 | 298 | 299 | 296 | 298 | 206,000 |
| 2005/02/23 | 296 | 298 | 296 | 297 | 118,000 |
| 2005/02/22 | 297 | 297 | 296 | 297 | 103,000 |
| 2005/02/21 | 296 | 299 | 295 | 296 | 120,000 |
| 2005/02/18 | 296 | 296 | 295 | 296 | 121,000 |
| 2005/02/17 | 299 | 299 | 296 | 297 | 92,000 |
| 2005/02/16 | 299 | 301 | 298 | 298 | 130,000 |
| 2005/02/15 | 299 | 300 | 297 | 299 | 200,000 |
| 2005/02/14 | 295 | 297 | 294 | 297 | 84,000 |
| 2005/02/10 | 295 | 295 | 293 | 295 | 127,000 |
| 2005/02/09 | 291 | 295 | 291 | 294 | 154,000 |
| 2005/02/08 | 292 | 293 | 291 | 292 | 127,000 |
| 2005/02/07 | 291 | 292 | 290 | 292 | 123,000 |
| 2005/02/04 | 290 | 292 | 290 | 291 | 81,000 |
| 2005/02/03 | 290 | 292 | 290 | 292 | 67,000 |
| 2005/02/02 | 291 | 291 | 290 | 291 | 27,000 |
| 2005/02/01 | 289 | 291 | 289 | 290 | 76,000 |
| 2005/01/31 | 290 | 292 | 289 | 290 | 125,000 |
| 2005/01/28 | 289 | 291 | 289 | 290 | 48,000 |
| 2005/01/27 | 289 | 291 | 289 | 291 | 122,000 |
| 2005/01/26 | 288 | 289 | 288 | 289 | 52,000 |
| 2005/01/25 | 289 | 289 | 288 | 288 | 85,000 |
| 2005/01/24 | 288 | 288 | 287 | 288 | 151,000 |
| 2005/01/21 | 287 | 288 | 287 | 288 | 128,000 |
| 2005/01/20 | 287 | 288 | 287 | 288 | 170,000 |
| 2005/01/19 | 289 | 289 | 288 | 289 | 124,000 |
| 2005/01/18 | 290 | 290 | 288 | 288 | 135,000 |
| 2005/01/17 | 288 | 290 | 287 | 290 | 70,000 |
| 2005/01/14 | 290 | 290 | 287 | 287 | 177,000 |
| 2005/01/13 | 288 | 290 | 288 | 290 | 134,000 |
| 2005/01/12 | 288 | 293 | 288 | 290 | 73,000 |
| 2005/01/11 | 290 | 292 | 288 | 290 | 67,000 |
| 2005/01/07 | 286 | 288 | 286 | 288 | 22,000 |
| 2005/01/06 | 288 | 289 | 285 | 285 | 107,000 |
| 2005/01/05 | 295 | 295 | 288 | 288 | 76,000 |
| 2005/01/04 | 287 | 295 | 287 | 293 | 41,000 |