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 |
|---|---|---|---|---|---|
| 2006/12/29 | 411 | 412 | 410 | 410 | 44,000 |
| 2006/12/28 | 412 | 413 | 411 | 411 | 65,000 |
| 2006/12/27 | 413 | 414 | 412 | 413 | 47,000 |
| 2006/12/26 | 414 | 414 | 412 | 414 | 116,000 |
| 2006/12/25 | 414 | 417 | 413 | 414 | 165,000 |
| 2006/12/22 | 413 | 415 | 412 | 414 | 110,000 |
| 2006/12/21 | 412 | 414 | 412 | 412 | 84,000 |
| 2006/12/20 | 411 | 414 | 411 | 413 | 116,000 |
| 2006/12/19 | 414 | 414 | 412 | 413 | 141,000 |
| 2006/12/18 | 416 | 417 | 414 | 414 | 113,000 |
| 2006/12/15 | 413 | 420 | 413 | 418 | 247,000 |
| 2006/12/14 | 415 | 417 | 413 | 415 | 110,000 |
| 2006/12/13 | 416 | 417 | 414 | 415 | 70,000 |
| 2006/12/12 | 418 | 418 | 413 | 416 | 91,000 |
| 2006/12/11 | 420 | 424 | 415 | 417 | 176,000 |
| 2006/12/08 | 423 | 426 | 421 | 422 | 194,000 |
| 2006/12/07 | 425 | 428 | 423 | 427 | 322,000 |
| 2006/12/06 | 429 | 429 | 425 | 427 | 124,000 |
| 2006/12/05 | 425 | 428 | 424 | 428 | 271,000 |
| 2006/12/04 | 426 | 427 | 421 | 423 | 121,000 |
| 2006/12/01 | 418 | 428 | 414 | 424 | 482,000 |
| 2006/11/30 | 417 | 419 | 412 | 418 | 261,000 |
| 2006/11/29 | 415 | 416 | 411 | 415 | 102,000 |
| 2006/11/28 | 411 | 417 | 409 | 417 | 60,000 |
| 2006/11/27 | 407 | 415 | 405 | 413 | 137,000 |
| 2006/11/24 | 407 | 409 | 405 | 407 | 123,000 |
| 2006/11/22 | 406 | 412 | 404 | 412 | 211,000 |
| 2006/11/21 | 408 | 415 | 402 | 406 | 336,000 |
| 2006/11/20 | 421 | 421 | 408 | 408 | 289,000 |
| 2006/11/17 | 412 | 423 | 412 | 422 | 312,000 |
| 2006/11/16 | 411 | 417 | 410 | 413 | 159,000 |
| 2006/11/15 | 413 | 416 | 412 | 413 | 80,000 |
| 2006/11/14 | 413 | 419 | 413 | 413 | 163,000 |
| 2006/11/13 | 415 | 420 | 411 | 411 | 136,000 |
| 2006/11/10 | 424 | 425 | 414 | 416 | 239,000 |
| 2006/11/09 | 424 | 429 | 423 | 426 | 224,000 |
| 2006/11/08 | 429 | 429 | 424 | 424 | 214,000 |
| 2006/11/07 | 430 | 432 | 426 | 428 | 275,000 |
| 2006/11/06 | 426 | 430 | 426 | 429 | 220,000 |
| 2006/11/02 | 418 | 431 | 418 | 428 | 364,000 |
| 2006/11/01 | 425 | 425 | 420 | 420 | 161,000 |
| 2006/10/31 | 425 | 427 | 423 | 425 | 310,000 |
| 2006/10/30 | 422 | 432 | 421 | 426 | 436,000 |
| 2006/10/27 | 418 | 428 | 416 | 423 | 265,000 |
| 2006/10/26 | 414 | 418 | 410 | 417 | 112,000 |
| 2006/10/25 | 428 | 430 | 412 | 417 | 293,000 |
| 2006/10/24 | 414 | 435 | 409 | 433 | 872,000 |
| 2006/10/23 | 404 | 415 | 403 | 414 | 231,000 |
| 2006/10/20 | 410 | 412 | 400 | 407 | 194,000 |
| 2006/10/19 | 405 | 413 | 404 | 409 | 247,000 |
| 2006/10/18 | 402 | 410 | 401 | 410 | 122,000 |
| 2006/10/17 | 400 | 409 | 400 | 404 | 131,000 |
| 2006/10/16 | 400 | 405 | 399 | 401 | 88,000 |
| 2006/10/13 | 396 | 400 | 396 | 399 | 77,000 |
| 2006/10/12 | 400 | 400 | 395 | 396 | 109,000 |
| 2006/10/11 | 395 | 401 | 395 | 397 | 179,000 |
| 2006/10/10 | 399 | 403 | 399 | 400 | 44,000 |
| 2006/10/06 | 399 | 404 | 399 | 400 | 116,000 |
| 2006/10/05 | 402 | 405 | 400 | 403 | 72,000 |
| 2006/10/04 | 401 | 407 | 398 | 402 | 199,000 |
| 2006/10/03 | 395 | 407 | 394 | 402 | 383,000 |
| 2006/10/02 | 398 | 401 | 397 | 399 | 67,000 |
| 2006/09/29 | 399 | 403 | 398 | 400 | 101,000 |
| 2006/09/28 | 402 | 410 | 396 | 397 | 276,000 |
| 2006/09/27 | 402 | 417 | 398 | 409 | 268,000 |
| 2006/09/26 | 382 | 405 | 382 | 404 | 350,000 |
| 2006/09/25 | 401 | 409 | 401 | 401 | 214,000 |
| 2006/09/22 | 404 | 410 | 404 | 409 | 139,000 |
| 2006/09/21 | 408 | 412 | 405 | 409 | 193,000 |
| 2006/09/20 | 405 | 407 | 404 | 405 | 49,000 |
| 2006/09/19 | 400 | 410 | 399 | 409 | 270,000 |
| 2006/09/15 | 403 | 403 | 400 | 400 | 59,000 |
| 2006/09/14 | 403 | 404 | 403 | 403 | 39,000 |
| 2006/09/13 | 404 | 407 | 404 | 406 | 66,000 |
| 2006/09/12 | 406 | 406 | 403 | 403 | 129,000 |
| 2006/09/11 | 413 | 413 | 408 | 409 | 129,000 |
| 2006/09/08 | 408 | 412 | 407 | 412 | 74,000 |
| 2006/09/07 | 412 | 412 | 408 | 411 | 65,000 |
| 2006/09/06 | 409 | 414 | 408 | 412 | 149,000 |
| 2006/09/05 | 408 | 410 | 408 | 410 | 33,000 |
| 2006/09/04 | 405 | 411 | 405 | 411 | 109,000 |
| 2006/09/01 | 405 | 405 | 402 | 403 | 69,000 |
| 2006/08/31 | 401 | 402 | 401 | 402 | 45,000 |
| 2006/08/30 | 402 | 402 | 399 | 401 | 66,000 |
| 2006/08/29 | 401 | 403 | 399 | 402 | 146,000 |
| 2006/08/28 | 410 | 410 | 399 | 403 | 155,000 |
| 2006/08/25 | 409 | 412 | 407 | 410 | 88,000 |
| 2006/08/24 | 404 | 407 | 403 | 407 | 39,000 |
| 2006/08/23 | 407 | 410 | 403 | 403 | 138,000 |
| 2006/08/22 | 405 | 407 | 401 | 407 | 78,000 |
| 2006/08/21 | 400 | 405 | 400 | 405 | 83,000 |
| 2006/08/18 | 404 | 404 | 402 | 402 | 20,000 |
| 2006/08/17 | 400 | 403 | 399 | 402 | 75,000 |
| 2006/08/16 | 398 | 401 | 398 | 400 | 67,000 |
| 2006/08/15 | 395 | 398 | 395 | 398 | 40,000 |
| 2006/08/14 | 395 | 397 | 395 | 396 | 26,000 |
| 2006/08/11 | 393 | 395 | 392 | 395 | 51,000 |
| 2006/08/10 | 393 | 394 | 391 | 393 | 60,000 |
| 2006/08/09 | 393 | 393 | 391 | 393 | 24,000 |
| 2006/08/08 | 391 | 393 | 391 | 393 | 51,000 |
| 2006/08/07 | 392 | 393 | 391 | 393 | 28,000 |
| 2006/08/04 | 392 | 393 | 390 | 392 | 64,000 |
| 2006/08/03 | 391 | 393 | 391 | 392 | 21,000 |
| 2006/08/02 | 391 | 395 | 388 | 393 | 79,000 |
| 2006/08/01 | 389 | 392 | 387 | 392 | 39,000 |
| 2006/07/31 | 387 | 392 | 386 | 389 | 39,000 |
| 2006/07/28 | 389 | 390 | 387 | 389 | 29,000 |
| 2006/07/27 | 385 | 389 | 385 | 386 | 42,000 |
| 2006/07/26 | 386 | 388 | 385 | 386 | 114,000 |
| 2006/07/25 | 385 | 387 | 384 | 385 | 73,000 |
| 2006/07/24 | 385 | 388 | 385 | 385 | 65,000 |
| 2006/07/21 | 389 | 389 | 385 | 388 | 58,000 |
| 2006/07/20 | 386 | 390 | 386 | 389 | 42,000 |
| 2006/07/19 | 384 | 386 | 382 | 384 | 153,000 |
| 2006/07/18 | 385 | 390 | 382 | 383 | 98,000 |
| 2006/07/14 | 390 | 397 | 390 | 395 | 107,000 |
| 2006/07/13 | 391 | 392 | 390 | 390 | 97,000 |
| 2006/07/12 | 396 | 396 | 391 | 391 | 93,000 |
| 2006/07/11 | 394 | 398 | 391 | 392 | 48,000 |
| 2006/07/10 | 394 | 399 | 391 | 393 | 80,000 |
| 2006/07/07 | 397 | 397 | 392 | 394 | 60,000 |
| 2006/07/06 | 394 | 400 | 390 | 398 | 49,000 |
| 2006/07/05 | 396 | 397 | 388 | 389 | 54,000 |
| 2006/07/04 | 389 | 397 | 388 | 397 | 91,000 |
| 2006/07/03 | 387 | 390 | 385 | 386 | 57,000 |
| 2006/06/30 | 385 | 392 | 384 | 390 | 57,000 |
| 2006/06/29 | 384 | 385 | 382 | 385 | 38,000 |
| 2006/06/28 | 381 | 385 | 381 | 384 | 57,000 |
| 2006/06/27 | 385 | 385 | 381 | 382 | 142,000 |
| 2006/06/26 | 392 | 393 | 384 | 385 | 190,000 |
| 2006/06/23 | 393 | 393 | 385 | 390 | 218,000 |
| 2006/06/22 | 391 | 391 | 388 | 389 | 83,000 |
| 2006/06/21 | 388 | 390 | 381 | 390 | 74,000 |
| 2006/06/20 | 402 | 404 | 382 | 388 | 145,000 |
| 2006/06/19 | 400 | 403 | 398 | 400 | 35,000 |
| 2006/06/16 | 400 | 404 | 398 | 400 | 130,000 |
| 2006/06/15 | 385 | 390 | 385 | 388 | 54,000 |
| 2006/06/14 | 382 | 385 | 380 | 380 | 152,000 |
| 2006/06/13 | 386 | 390 | 382 | 387 | 136,000 |
| 2006/06/12 | 398 | 398 | 391 | 392 | 31,000 |
| 2006/06/09 | 390 | 397 | 390 | 393 | 92,000 |
| 2006/06/08 | 402 | 403 | 386 | 391 | 267,000 |
| 2006/06/07 | 405 | 407 | 403 | 405 | 123,000 |
| 2006/06/06 | 405 | 407 | 404 | 405 | 109,000 |
| 2006/06/05 | 405 | 405 | 403 | 405 | 97,000 |
| 2006/06/02 | 404 | 407 | 401 | 406 | 237,000 |
| 2006/06/01 | 405 | 407 | 404 | 406 | 191,000 |
| 2006/05/31 | 404 | 406 | 403 | 405 | 117,000 |
| 2006/05/30 | 406 | 406 | 404 | 406 | 98,000 |
| 2006/05/29 | 407 | 408 | 404 | 406 | 84,000 |
| 2006/05/26 | 406 | 408 | 406 | 406 | 34,000 |
| 2006/05/25 | 409 | 409 | 406 | 407 | 61,000 |
| 2006/05/24 | 406 | 414 | 405 | 410 | 116,000 |
| 2006/05/23 | 408 | 411 | 405 | 411 | 139,000 |
| 2006/05/22 | 405 | 413 | 403 | 410 | 158,000 |
| 2006/05/19 | 400 | 406 | 400 | 403 | 119,000 |
| 2006/05/18 | 390 | 401 | 390 | 401 | 176,000 |
| 2006/05/17 | 400 | 405 | 399 | 400 | 265,000 |
| 2006/05/16 | 417 | 418 | 401 | 402 | 240,000 |
| 2006/05/15 | 420 | 420 | 416 | 417 | 107,000 |
| 2006/05/12 | 422 | 424 | 420 | 421 | 111,000 |
| 2006/05/11 | 423 | 424 | 421 | 421 | 55,000 |
| 2006/05/10 | 423 | 424 | 421 | 422 | 65,000 |
| 2006/05/09 | 424 | 425 | 422 | 424 | 92,000 |
| 2006/05/08 | 425 | 427 | 421 | 422 | 146,000 |
| 2006/05/02 | 423 | 426 | 423 | 424 | 85,000 |
| 2006/05/01 | 421 | 422 | 420 | 421 | 205,000 |
| 2006/04/28 | 423 | 424 | 421 | 423 | 75,000 |
| 2006/04/27 | 422 | 424 | 422 | 423 | 87,000 |
| 2006/04/26 | 423 | 424 | 420 | 423 | 79,000 |
| 2006/04/25 | 424 | 426 | 420 | 423 | 105,000 |
| 2006/04/24 | 425 | 426 | 421 | 424 | 179,000 |
| 2006/04/21 | 425 | 431 | 425 | 431 | 196,000 |
| 2006/04/20 | 428 | 430 | 425 | 430 | 203,000 |
| 2006/04/19 | 426 | 427 | 424 | 426 | 95,000 |
| 2006/04/18 | 422 | 426 | 420 | 426 | 164,000 |
| 2006/04/17 | 421 | 425 | 421 | 422 | 188,000 |
| 2006/04/14 | 423 | 425 | 421 | 423 | 146,000 |
| 2006/04/13 | 420 | 424 | 420 | 422 | 231,000 |
| 2006/04/12 | 420 | 425 | 420 | 425 | 152,000 |
| 2006/04/11 | 423 | 424 | 420 | 421 | 292,000 |
| 2006/04/10 | 426 | 430 | 422 | 425 | 258,000 |
| 2006/04/07 | 429 | 429 | 425 | 427 | 370,000 |
| 2006/04/06 | 429 | 429 | 425 | 427 | 167,000 |
| 2006/04/05 | 424 | 429 | 424 | 427 | 202,000 |
| 2006/04/04 | 427 | 429 | 423 | 426 | 327,000 |
| 2006/04/03 | 430 | 432 | 420 | 424 | 262,000 |
| 2006/03/31 | 430 | 433 | 430 | 430 | 287,000 |
| 2006/03/30 | 432 | 435 | 430 | 430 | 128,000 |
| 2006/03/29 | 431 | 434 | 430 | 432 | 125,000 |
| 2006/03/28 | 436 | 442 | 430 | 431 | 376,000 |
| 2006/03/27 | 458 | 458 | 449 | 449 | 436,000 |
| 2006/03/24 | 457 | 459 | 453 | 458 | 322,000 |
| 2006/03/23 | 455 | 457 | 453 | 457 | 361,000 |
| 2006/03/22 | 452 | 455 | 449 | 454 | 323,000 |
| 2006/03/20 | 447 | 453 | 447 | 453 | 222,000 |
| 2006/03/17 | 448 | 452 | 446 | 446 | 121,000 |
| 2006/03/16 | 454 | 455 | 445 | 446 | 174,000 |
| 2006/03/15 | 451 | 453 | 449 | 452 | 143,000 |
| 2006/03/14 | 451 | 454 | 448 | 451 | 143,000 |
| 2006/03/13 | 447 | 453 | 446 | 451 | 111,000 |
| 2006/03/10 | 450 | 452 | 445 | 449 | 177,000 |
| 2006/03/09 | 453 | 454 | 450 | 454 | 129,000 |
| 2006/03/08 | 449 | 452 | 442 | 452 | 214,000 |
| 2006/03/07 | 443 | 449 | 443 | 449 | 177,000 |
| 2006/03/06 | 430 | 449 | 426 | 440 | 299,000 |
| 2006/03/03 | 430 | 433 | 430 | 430 | 63,000 |
| 2006/03/02 | 442 | 444 | 432 | 432 | 68,000 |
| 2006/03/01 | 438 | 438 | 425 | 434 | 170,000 |
| 2006/02/28 | 444 | 445 | 440 | 441 | 172,000 |
| 2006/02/27 | 438 | 444 | 436 | 444 | 83,000 |
| 2006/02/24 | 439 | 444 | 430 | 438 | 175,000 |
| 2006/02/23 | 422 | 438 | 422 | 435 | 204,000 |
| 2006/02/22 | 420 | 425 | 416 | 421 | 153,000 |
| 2006/02/21 | 402 | 420 | 401 | 420 | 261,000 |
| 2006/02/20 | 403 | 407 | 402 | 403 | 347,000 |
| 2006/02/17 | 428 | 428 | 410 | 412 | 390,000 |
| 2006/02/16 | 430 | 437 | 429 | 431 | 139,000 |
| 2006/02/15 | 434 | 439 | 429 | 437 | 160,000 |
| 2006/02/14 | 433 | 433 | 423 | 432 | 136,000 |
| 2006/02/13 | 445 | 450 | 439 | 439 | 136,000 |
| 2006/02/10 | 450 | 454 | 446 | 449 | 217,000 |
| 2006/02/09 | 462 | 467 | 451 | 453 | 343,000 |
| 2006/02/08 | 472 | 472 | 461 | 461 | 236,000 |
| 2006/02/07 | 473 | 476 | 470 | 474 | 330,000 |
| 2006/02/06 | 459 | 475 | 458 | 474 | 406,000 |
| 2006/02/03 | 458 | 460 | 455 | 459 | 369,000 |
| 2006/02/02 | 450 | 460 | 450 | 460 | 246,000 |
| 2006/02/01 | 451 | 452 | 450 | 451 | 87,000 |
| 2006/01/31 | 450 | 452 | 449 | 451 | 91,000 |
| 2006/01/30 | 448 | 451 | 445 | 450 | 226,000 |
| 2006/01/27 | 441 | 448 | 441 | 448 | 168,000 |
| 2006/01/26 | 442 | 443 | 440 | 441 | 79,000 |
| 2006/01/25 | 442 | 442 | 435 | 439 | 141,000 |
| 2006/01/24 | 437 | 440 | 435 | 435 | 122,000 |
| 2006/01/23 | 440 | 446 | 435 | 443 | 340,000 |
| 2006/01/20 | 440 | 446 | 440 | 446 | 152,000 |
| 2006/01/19 | 423 | 439 | 421 | 438 | 141,000 |
| 2006/01/18 | 455 | 455 | 421 | 435 | 369,000 |
| 2006/01/17 | 459 | 459 | 449 | 450 | 343,000 |
| 2006/01/16 | 448 | 459 | 445 | 459 | 508,000 |
| 2006/01/13 | 443 | 445 | 440 | 445 | 487,000 |
| 2006/01/12 | 424 | 444 | 424 | 444 | 360,000 |
| 2006/01/11 | 421 | 423 | 417 | 423 | 378,000 |
| 2006/01/10 | 425 | 429 | 419 | 420 | 383,000 |
| 2006/01/06 | 421 | 426 | 419 | 421 | 496,000 |
| 2006/01/05 | 443 | 443 | 430 | 431 | 344,000 |
| 2006/01/04 | 464 | 464 | 443 | 452 | 374,000 |