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 |
|---|---|---|---|---|---|
| 2008/12/30 | 431 | 436 | 431 | 435 | 23,000 |
| 2008/12/29 | 425 | 434 | 425 | 430 | 102,000 |
| 2008/12/26 | 432 | 432 | 432 | 432 | 2,000 |
| 2008/12/25 | 430 | 430 | 430 | 430 | 16,000 |
| 2008/12/24 | 426 | 428 | 426 | 426 | 11,000 |
| 2008/12/22 | 420 | 431 | 420 | 431 | 74,000 |
| 2008/12/19 | 420 | 429 | 420 | 429 | 3,000 |
| 2008/12/18 | 431 | 431 | 424 | 427 | 85,000 |
| 2008/12/17 | 425 | 427 | 423 | 426 | 19,000 |
| 2008/12/16 | 423 | 424 | 423 | 423 | 30,000 |
| 2008/12/15 | 422 | 435 | 422 | 435 | 59,000 |
| 2008/12/12 | 432 | 432 | 422 | 422 | 388,000 |
| 2008/12/11 | 428 | 428 | 423 | 427 | 100,000 |
| 2008/12/10 | 427 | 427 | 420 | 423 | 49,000 |
| 2008/12/09 | 415 | 428 | 415 | 428 | 26,000 |
| 2008/12/08 | 418 | 428 | 418 | 428 | 24,000 |
| 2008/12/05 | 419 | 422 | 418 | 418 | 54,000 |
| 2008/12/04 | 421 | 422 | 413 | 417 | 117,000 |
| 2008/12/03 | 413 | 416 | 412 | 416 | 119,000 |
| 2008/12/02 | 414 | 419 | 409 | 409 | 62,000 |
| 2008/12/01 | 425 | 425 | 419 | 419 | 42,000 |
| 2008/11/28 | 430 | 434 | 423 | 428 | 123,000 |
| 2008/11/27 | 429 | 436 | 422 | 426 | 46,000 |
| 2008/11/26 | 437 | 437 | 427 | 431 | 100,000 |
| 2008/11/25 | 437 | 437 | 419 | 432 | 26,000 |
| 2008/11/21 | 429 | 432 | 426 | 428 | 29,000 |
| 2008/11/20 | 426 | 433 | 424 | 424 | 18,000 |
| 2008/11/19 | 424 | 431 | 424 | 431 | 10,000 |
| 2008/11/18 | 415 | 415 | 414 | 414 | 10,000 |
| 2008/11/17 | 410 | 421 | 410 | 421 | 10,000 |
| 2008/11/14 | 417 | 419 | 417 | 419 | 8,000 |
| 2008/11/13 | 412 | 421 | 412 | 416 | 18,000 |
| 2008/11/12 | 421 | 423 | 418 | 420 | 15,000 |
| 2008/11/11 | 440 | 440 | 435 | 435 | 63,000 |
| 2008/11/10 | 427 | 435 | 427 | 435 | 70,000 |
| 2008/11/07 | 423 | 432 | 423 | 426 | 31,000 |
| 2008/11/06 | 439 | 439 | 429 | 433 | 48,000 |
| 2008/11/05 | 431 | 434 | 427 | 434 | 58,000 |
| 2008/11/04 | 420 | 421 | 420 | 421 | 59,000 |
| 2008/10/31 | 434 | 434 | 428 | 428 | 7,000 |
| 2008/10/30 | 424 | 430 | 423 | 430 | 49,000 |
| 2008/10/29 | 419 | 425 | 419 | 425 | 21,000 |
| 2008/10/28 | 385 | 409 | 385 | 409 | 11,000 |
| 2008/10/27 | 390 | 392 | 381 | 392 | 5,000 |
| 2008/10/24 | 414 | 415 | 389 | 390 | 66,000 |
| 2008/10/23 | 401 | 401 | 395 | 395 | 8,000 |
| 2008/10/22 | 412 | 417 | 406 | 406 | 19,000 |
| 2008/10/21 | 429 | 429 | 421 | 422 | 35,000 |
| 2008/10/20 | 420 | 433 | 420 | 433 | 37,000 |
| 2008/10/17 | 421 | 421 | 413 | 415 | 22,000 |
| 2008/10/16 | 394 | 403 | 388 | 391 | 105,000 |
| 2008/10/15 | 393 | 413 | 393 | 413 | 72,000 |
| 2008/10/14 | 405 | 405 | 396 | 403 | 80,000 |
| 2008/10/10 | 378 | 383 | 370 | 375 | 66,000 |
| 2008/10/09 | 388 | 388 | 381 | 388 | 31,000 |
| 2008/10/08 | 392 | 392 | 383 | 388 | 22,000 |
| 2008/10/07 | 387 | 394 | 377 | 394 | 96,000 |
| 2008/10/06 | 401 | 403 | 397 | 397 | 42,000 |
| 2008/10/03 | 409 | 410 | 406 | 406 | 18,000 |
| 2008/10/02 | 417 | 417 | 417 | 417 | 5,000 |
| 2008/10/01 | 412 | 419 | 410 | 419 | 23,000 |
| 2008/09/30 | 419 | 419 | 406 | 412 | 56,000 |
| 2008/09/29 | 423 | 438 | 416 | 416 | 49,000 |
| 2008/09/26 | 432 | 432 | 416 | 421 | 109,000 |
| 2008/09/25 | 438 | 438 | 428 | 430 | 39,000 |
| 2008/09/24 | 439 | 441 | 433 | 438 | 47,000 |
| 2008/09/22 | 447 | 447 | 432 | 435 | 47,000 |
| 2008/09/19 | 436 | 441 | 430 | 437 | 118,000 |
| 2008/09/18 | 459 | 459 | 429 | 435 | 108,000 |
| 2008/09/17 | 452 | 464 | 452 | 464 | 260,000 |
| 2008/09/16 | 435 | 455 | 435 | 455 | 187,000 |
| 2008/09/12 | 431 | 440 | 431 | 440 | 454,000 |
| 2008/09/11 | 439 | 439 | 433 | 433 | 65,000 |
| 2008/09/10 | 434 | 447 | 430 | 439 | 77,000 |
| 2008/09/09 | 441 | 441 | 434 | 439 | 54,000 |
| 2008/09/08 | 448 | 450 | 439 | 441 | 97,000 |
| 2008/09/05 | 431 | 447 | 431 | 447 | 111,000 |
| 2008/09/04 | 445 | 446 | 440 | 440 | 20,000 |
| 2008/09/03 | 444 | 447 | 439 | 446 | 33,000 |
| 2008/09/02 | 443 | 449 | 440 | 444 | 108,000 |
| 2008/09/01 | 435 | 442 | 433 | 442 | 127,000 |
| 2008/08/29 | 436 | 449 | 436 | 440 | 179,000 |
| 2008/08/28 | 424 | 435 | 423 | 435 | 48,000 |
| 2008/08/27 | 419 | 429 | 419 | 429 | 23,000 |
| 2008/08/26 | 417 | 429 | 409 | 429 | 82,000 |
| 2008/08/25 | 420 | 421 | 417 | 418 | 97,000 |
| 2008/08/22 | 407 | 412 | 401 | 412 | 24,000 |
| 2008/08/21 | 402 | 407 | 401 | 405 | 36,000 |
| 2008/08/20 | 401 | 410 | 401 | 407 | 29,000 |
| 2008/08/19 | 410 | 410 | 400 | 404 | 89,000 |
| 2008/08/18 | 413 | 420 | 410 | 412 | 92,000 |
| 2008/08/15 | 407 | 407 | 403 | 403 | 19,000 |
| 2008/08/14 | 408 | 414 | 405 | 406 | 51,000 |
| 2008/08/13 | 408 | 408 | 404 | 406 | 76,000 |
| 2008/08/12 | 418 | 422 | 411 | 414 | 78,000 |
| 2008/08/11 | 417 | 417 | 417 | 417 | 2,000 |
| 2008/08/08 | 411 | 417 | 411 | 412 | 53,000 |
| 2008/08/07 | 424 | 424 | 403 | 409 | 47,000 |
| 2008/08/06 | 414 | 422 | 414 | 419 | 69,000 |
| 2008/08/05 | 401 | 415 | 401 | 410 | 68,000 |
| 2008/08/04 | 397 | 403 | 396 | 398 | 50,000 |
| 2008/08/01 | 408 | 408 | 392 | 396 | 59,000 |
| 2008/07/31 | 401 | 408 | 401 | 405 | 87,000 |
| 2008/07/30 | 400 | 405 | 392 | 398 | 77,000 |
| 2008/07/29 | 393 | 399 | 389 | 399 | 82,000 |
| 2008/07/28 | 395 | 399 | 391 | 395 | 46,000 |
| 2008/07/25 | 405 | 407 | 394 | 394 | 93,000 |
| 2008/07/24 | 401 | 411 | 401 | 405 | 101,000 |
| 2008/07/23 | 405 | 405 | 398 | 398 | 68,000 |
| 2008/07/22 | 397 | 401 | 395 | 401 | 68,000 |
| 2008/07/18 | 405 | 405 | 389 | 392 | 38,000 |
| 2008/07/17 | 398 | 406 | 398 | 405 | 53,000 |
| 2008/07/16 | 407 | 407 | 398 | 398 | 45,000 |
| 2008/07/15 | 400 | 404 | 393 | 402 | 74,000 |
| 2008/07/14 | 392 | 419 | 392 | 419 | 105,000 |
| 2008/07/11 | 376 | 395 | 375 | 392 | 166,000 |
| 2008/07/10 | 378 | 383 | 376 | 376 | 64,000 |
| 2008/07/09 | 384 | 384 | 378 | 378 | 36,000 |
| 2008/07/08 | 382 | 382 | 373 | 374 | 92,000 |
| 2008/07/07 | 382 | 386 | 382 | 384 | 17,000 |
| 2008/07/04 | 378 | 380 | 373 | 380 | 75,000 |
| 2008/07/03 | 375 | 382 | 370 | 382 | 85,000 |
| 2008/07/02 | 382 | 382 | 369 | 375 | 68,000 |
| 2008/07/01 | 367 | 379 | 367 | 378 | 47,000 |
| 2008/06/30 | 366 | 373 | 366 | 368 | 71,000 |
| 2008/06/27 | 374 | 375 | 366 | 368 | 80,000 |
| 2008/06/26 | 382 | 386 | 378 | 379 | 31,000 |
| 2008/06/25 | 383 | 383 | 374 | 378 | 113,000 |
| 2008/06/24 | 377 | 379 | 376 | 378 | 15,000 |
| 2008/06/23 | 370 | 370 | 361 | 363 | 20,000 |
| 2008/06/20 | 392 | 392 | 371 | 375 | 88,000 |
| 2008/06/19 | 403 | 403 | 387 | 387 | 106,000 |
| 2008/06/18 | 404 | 410 | 399 | 401 | 43,000 |
| 2008/06/17 | 416 | 419 | 406 | 406 | 35,000 |
| 2008/06/16 | 416 | 416 | 408 | 411 | 50,000 |
| 2008/06/13 | 414 | 416 | 404 | 411 | 399,000 |
| 2008/06/12 | 425 | 425 | 410 | 413 | 308,000 |
| 2008/06/11 | 425 | 425 | 420 | 422 | 54,000 |
| 2008/06/10 | 422 | 423 | 420 | 422 | 38,000 |
| 2008/06/09 | 421 | 423 | 420 | 421 | 112,000 |
| 2008/06/06 | 425 | 429 | 425 | 429 | 35,000 |
| 2008/06/05 | 423 | 430 | 421 | 428 | 42,000 |
| 2008/06/04 | 420 | 428 | 420 | 425 | 54,000 |
| 2008/06/03 | 428 | 428 | 419 | 421 | 121,000 |
| 2008/06/02 | 428 | 429 | 420 | 424 | 62,000 |
| 2008/05/30 | 430 | 431 | 423 | 428 | 46,000 |
| 2008/05/29 | 428 | 435 | 428 | 430 | 46,000 |
| 2008/05/28 | 429 | 429 | 423 | 423 | 84,000 |
| 2008/05/27 | 430 | 435 | 429 | 434 | 46,000 |
| 2008/05/26 | 430 | 431 | 427 | 429 | 66,000 |
| 2008/05/23 | 433 | 436 | 429 | 429 | 46,000 |
| 2008/05/22 | 427 | 432 | 421 | 429 | 54,000 |
| 2008/05/21 | 430 | 432 | 421 | 426 | 88,000 |
| 2008/05/20 | 429 | 434 | 425 | 429 | 52,000 |
| 2008/05/19 | 423 | 438 | 423 | 438 | 54,000 |
| 2008/05/16 | 435 | 435 | 428 | 428 | 30,000 |
| 2008/05/15 | 441 | 445 | 432 | 432 | 81,000 |
| 2008/05/14 | 423 | 440 | 421 | 439 | 95,000 |
| 2008/05/13 | 420 | 426 | 420 | 421 | 49,000 |
| 2008/05/12 | 423 | 423 | 417 | 420 | 13,000 |
| 2008/05/09 | 420 | 423 | 416 | 418 | 57,000 |
| 2008/05/08 | 418 | 427 | 418 | 420 | 31,000 |
| 2008/05/07 | 418 | 422 | 415 | 418 | 32,000 |
| 2008/05/02 | 430 | 430 | 413 | 420 | 117,000 |
| 2008/05/01 | 425 | 431 | 421 | 425 | 50,000 |
| 2008/04/30 | 420 | 437 | 417 | 419 | 320,000 |
| 2008/04/28 | 426 | 454 | 425 | 454 | 1,018,000 |
| 2008/04/25 | 444 | 444 | 430 | 430 | 187,000 |
| 2008/04/24 | 419 | 440 | 418 | 440 | 139,000 |
| 2008/04/23 | 435 | 435 | 416 | 416 | 182,000 |
| 2008/04/22 | 438 | 440 | 421 | 435 | 113,000 |
| 2008/04/21 | 443 | 443 | 435 | 437 | 54,000 |
| 2008/04/18 | 457 | 457 | 427 | 441 | 131,000 |
| 2008/04/17 | 465 | 469 | 459 | 460 | 76,000 |
| 2008/04/16 | 463 | 463 | 453 | 462 | 90,000 |
| 2008/04/15 | 446 | 457 | 446 | 455 | 118,000 |
| 2008/04/14 | 436 | 444 | 436 | 442 | 64,000 |
| 2008/04/11 | 425 | 445 | 425 | 443 | 127,000 |
| 2008/04/10 | 415 | 427 | 415 | 424 | 62,000 |
| 2008/04/09 | 408 | 414 | 408 | 414 | 106,000 |
| 2008/04/08 | 403 | 407 | 403 | 407 | 37,000 |
| 2008/04/07 | 400 | 404 | 400 | 404 | 20,000 |
| 2008/04/04 | 400 | 402 | 400 | 402 | 7,000 |
| 2008/04/03 | 398 | 402 | 398 | 400 | 25,000 |
| 2008/04/02 | 389 | 401 | 389 | 401 | 154,000 |
| 2008/04/01 | 387 | 388 | 387 | 388 | 14,000 |
| 2008/03/31 | 394 | 394 | 388 | 389 | 57,000 |
| 2008/03/28 | 391 | 396 | 390 | 396 | 66,000 |
| 2008/03/27 | 390 | 390 | 386 | 390 | 36,000 |
| 2008/03/26 | 394 | 394 | 383 | 390 | 75,000 |
| 2008/03/25 | 408 | 412 | 399 | 400 | 35,000 |
| 2008/03/24 | 395 | 408 | 395 | 408 | 59,000 |
| 2008/03/21 | 396 | 396 | 391 | 391 | 25,000 |
| 2008/03/19 | 373 | 397 | 373 | 396 | 1,056,000 |
| 2008/03/18 | 360 | 381 | 360 | 375 | 1,254,000 |
| 2008/03/17 | 348 | 368 | 348 | 360 | 1,556,000 |
| 2008/03/14 | 325 | 329 | 323 | 324 | 63,000 |
| 2008/03/13 | 329 | 331 | 325 | 325 | 330,000 |
| 2008/03/12 | 330 | 333 | 330 | 330 | 291,000 |
| 2008/03/11 | 326 | 330 | 324 | 330 | 146,000 |
| 2008/03/10 | 322 | 327 | 321 | 326 | 117,000 |
| 2008/03/07 | 317 | 323 | 317 | 323 | 138,000 |
| 2008/03/06 | 320 | 325 | 318 | 324 | 100,000 |
| 2008/03/05 | 318 | 325 | 318 | 320 | 54,000 |
| 2008/03/04 | 320 | 322 | 315 | 318 | 196,000 |
| 2008/03/03 | 326 | 326 | 315 | 316 | 238,000 |
| 2008/02/29 | 329 | 329 | 321 | 324 | 192,000 |
| 2008/02/28 | 327 | 329 | 325 | 329 | 145,000 |
| 2008/02/27 | 325 | 326 | 325 | 326 | 58,000 |
| 2008/02/26 | 325 | 325 | 320 | 323 | 120,000 |
| 2008/02/25 | 325 | 325 | 323 | 324 | 85,000 |
| 2008/02/22 | 325 | 326 | 323 | 324 | 53,000 |
| 2008/02/21 | 321 | 325 | 320 | 323 | 88,000 |
| 2008/02/20 | 320 | 322 | 320 | 320 | 65,000 |
| 2008/02/19 | 325 | 325 | 320 | 320 | 148,000 |
| 2008/02/18 | 332 | 332 | 321 | 323 | 167,000 |
| 2008/02/15 | 327 | 330 | 325 | 329 | 68,000 |
| 2008/02/14 | 327 | 328 | 325 | 327 | 57,000 |
| 2008/02/13 | 326 | 329 | 325 | 325 | 52,000 |
| 2008/02/12 | 330 | 330 | 325 | 326 | 117,000 |
| 2008/02/08 | 326 | 333 | 326 | 330 | 134,000 |
| 2008/02/07 | 336 | 336 | 325 | 329 | 238,000 |
| 2008/02/06 | 335 | 339 | 335 | 339 | 183,000 |
| 2008/02/05 | 331 | 338 | 330 | 338 | 253,000 |
| 2008/02/04 | 330 | 332 | 328 | 330 | 140,000 |
| 2008/02/01 | 331 | 331 | 325 | 329 | 97,000 |
| 2008/01/31 | 324 | 333 | 324 | 330 | 265,000 |
| 2008/01/30 | 319 | 324 | 319 | 324 | 113,000 |
| 2008/01/29 | 315 | 319 | 315 | 319 | 80,000 |
| 2008/01/28 | 310 | 320 | 310 | 315 | 128,000 |
| 2008/01/25 | 306 | 310 | 305 | 310 | 136,000 |
| 2008/01/24 | 302 | 306 | 302 | 304 | 88,000 |
| 2008/01/23 | 299 | 306 | 299 | 303 | 186,000 |
| 2008/01/22 | 300 | 301 | 297 | 300 | 180,000 |
| 2008/01/21 | 303 | 304 | 300 | 300 | 70,000 |
| 2008/01/18 | 300 | 303 | 298 | 303 | 275,000 |
| 2008/01/17 | 300 | 302 | 295 | 300 | 295,000 |
| 2008/01/16 | 300 | 301 | 290 | 295 | 705,000 |
| 2008/01/15 | 301 | 303 | 300 | 301 | 167,000 |
| 2008/01/11 | 307 | 307 | 300 | 300 | 197,000 |
| 2008/01/10 | 300 | 303 | 300 | 301 | 238,000 |
| 2008/01/09 | 303 | 303 | 300 | 301 | 321,000 |
| 2008/01/08 | 305 | 306 | 303 | 304 | 301,000 |
| 2008/01/07 | 307 | 308 | 305 | 305 | 308,000 |
| 2008/01/04 | 306 | 308 | 305 | 308 | 47,000 |