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 |
---|---|---|---|---|---|
2009/12/30 | 366 | 368 | 365 | 368 | 67,000 |
2009/12/29 | 368 | 369 | 368 | 369 | 22,000 |
2009/12/28 | 368 | 370 | 366 | 366 | 25,000 |
2009/12/25 | 367 | 369 | 366 | 368 | 35,000 |
2009/12/24 | 369 | 369 | 367 | 368 | 20,000 |
2009/12/22 | 368 | 370 | 367 | 369 | 20,000 |
2009/12/21 | 370 | 370 | 366 | 366 | 9,000 |
2009/12/18 | 369 | 370 | 368 | 369 | 45,000 |
2009/12/17 | 375 | 375 | 369 | 369 | 58,000 |
2009/12/16 | 374 | 377 | 370 | 370 | 36,000 |
2009/12/15 | 367 | 370 | 367 | 369 | 25,000 |
2009/12/14 | 370 | 370 | 366 | 370 | 31,000 |
2009/12/11 | 371 | 372 | 368 | 370 | 327,000 |
2009/12/10 | 372 | 374 | 372 | 374 | 36,000 |
2009/12/09 | 371 | 376 | 371 | 374 | 10,000 |
2009/12/08 | 379 | 379 | 373 | 373 | 14,000 |
2009/12/07 | 378 | 381 | 378 | 378 | 21,000 |
2009/12/04 | 383 | 383 | 373 | 375 | 32,000 |
2009/12/03 | 379 | 382 | 374 | 382 | 41,000 |
2009/12/02 | 377 | 377 | 372 | 375 | 79,000 |
2009/12/01 | 374 | 377 | 370 | 374 | 80,000 |
2009/11/30 | 368 | 377 | 368 | 377 | 38,000 |
2009/11/27 | 371 | 371 | 364 | 368 | 26,000 |
2009/11/26 | 367 | 370 | 367 | 370 | 6,000 |
2009/11/25 | 369 | 370 | 367 | 369 | 46,000 |
2009/11/24 | 380 | 380 | 372 | 374 | 45,000 |
2009/11/20 | 367 | 378 | 367 | 378 | 13,000 |
2009/11/19 | 380 | 380 | 371 | 372 | 23,000 |
2009/11/18 | 381 | 382 | 377 | 379 | 15,000 |
2009/11/17 | 382 | 382 | 375 | 380 | 48,000 |
2009/11/16 | 378 | 379 | 378 | 379 | 15,000 |
2009/11/13 | 378 | 378 | 378 | 378 | 28,000 |
2009/11/12 | 382 | 382 | 378 | 378 | 29,000 |
2009/11/11 | 383 | 383 | 378 | 383 | 3,000 |
2009/11/10 | 384 | 384 | 380 | 380 | 18,000 |
2009/11/09 | 384 | 384 | 381 | 381 | 23,000 |
2009/11/06 | 385 | 385 | 381 | 381 | 33,000 |
2009/11/05 | 384 | 387 | 383 | 385 | 29,000 |
2009/11/04 | 386 | 388 | 385 | 387 | 28,000 |
2009/11/02 | 401 | 401 | 386 | 387 | 63,000 |
2009/10/30 | 405 | 405 | 397 | 399 | 19,000 |
2009/10/29 | 397 | 403 | 393 | 395 | 54,000 |
2009/10/28 | 391 | 400 | 391 | 400 | 24,000 |
2009/10/27 | 403 | 404 | 392 | 393 | 77,000 |
2009/10/26 | 398 | 407 | 395 | 405 | 57,000 |
2009/10/23 | 399 | 401 | 392 | 393 | 65,000 |
2009/10/22 | 391 | 396 | 388 | 396 | 42,000 |
2009/10/21 | 394 | 396 | 394 | 396 | 32,000 |
2009/10/20 | 394 | 397 | 393 | 394 | 28,000 |
2009/10/19 | 390 | 393 | 387 | 390 | 61,000 |
2009/10/16 | 390 | 390 | 387 | 389 | 23,000 |
2009/10/15 | 388 | 393 | 388 | 389 | 28,000 |
2009/10/14 | 382 | 384 | 379 | 383 | 89,000 |
2009/10/13 | 382 | 386 | 381 | 385 | 16,000 |
2009/10/09 | 388 | 388 | 383 | 384 | 44,000 |
2009/10/08 | 389 | 389 | 388 | 389 | 7,000 |
2009/10/07 | 391 | 391 | 386 | 389 | 22,000 |
2009/10/06 | 397 | 397 | 390 | 393 | 24,000 |
2009/10/05 | 400 | 400 | 398 | 399 | 11,000 |
2009/10/02 | 410 | 410 | 402 | 404 | 23,000 |
2009/10/01 | 410 | 411 | 407 | 409 | 40,000 |
2009/09/30 | 406 | 418 | 403 | 418 | 75,000 |
2009/09/29 | 405 | 406 | 403 | 406 | 30,000 |
2009/09/28 | 406 | 409 | 404 | 407 | 62,000 |
2009/09/25 | 411 | 411 | 403 | 406 | 71,000 |
2009/09/24 | 410 | 416 | 410 | 415 | 84,000 |
2009/09/18 | 404 | 408 | 404 | 408 | 74,000 |
2009/09/17 | 407 | 408 | 403 | 408 | 41,000 |
2009/09/16 | 410 | 410 | 404 | 404 | 30,000 |
2009/09/15 | 406 | 406 | 403 | 405 | 13,000 |
2009/09/14 | 403 | 404 | 401 | 404 | 31,000 |
2009/09/11 | 411 | 411 | 402 | 404 | 402,000 |
2009/09/10 | 407 | 413 | 407 | 409 | 39,000 |
2009/09/09 | 408 | 408 | 404 | 404 | 34,000 |
2009/09/08 | 407 | 410 | 407 | 409 | 27,000 |
2009/09/07 | 408 | 409 | 406 | 406 | 21,000 |
2009/09/04 | 406 | 407 | 404 | 405 | 61,000 |
2009/09/03 | 407 | 407 | 404 | 405 | 37,000 |
2009/09/02 | 414 | 414 | 405 | 406 | 103,000 |
2009/09/01 | 415 | 417 | 415 | 417 | 9,000 |
2009/08/31 | 419 | 423 | 411 | 414 | 48,000 |
2009/08/28 | 417 | 417 | 415 | 417 | 9,000 |
2009/08/27 | 416 | 416 | 410 | 413 | 36,000 |
2009/08/26 | 415 | 418 | 414 | 418 | 55,000 |
2009/08/25 | 423 | 423 | 415 | 415 | 28,000 |
2009/08/24 | 415 | 422 | 415 | 420 | 32,000 |
2009/08/21 | 417 | 418 | 414 | 417 | 55,000 |
2009/08/20 | 415 | 421 | 415 | 419 | 33,000 |
2009/08/19 | 415 | 415 | 412 | 412 | 14,000 |
2009/08/18 | 416 | 416 | 416 | 416 | 2,000 |
2009/08/17 | 418 | 418 | 413 | 415 | 41,000 |
2009/08/14 | 417 | 422 | 416 | 422 | 53,000 |
2009/08/13 | 414 | 420 | 412 | 417 | 17,000 |
2009/08/12 | 416 | 416 | 414 | 414 | 56,000 |
2009/08/11 | 423 | 423 | 422 | 422 | 6,000 |
2009/08/10 | 425 | 425 | 418 | 419 | 20,000 |
2009/08/07 | 419 | 423 | 416 | 423 | 42,000 |
2009/08/06 | 421 | 421 | 420 | 421 | 16,000 |
2009/08/05 | 426 | 426 | 423 | 423 | 10,000 |
2009/08/04 | 425 | 426 | 420 | 426 | 24,000 |
2009/08/03 | 418 | 420 | 416 | 420 | 14,000 |
2009/07/31 | 419 | 420 | 417 | 417 | 12,000 |
2009/07/30 | 416 | 419 | 416 | 419 | 7,000 |
2009/07/29 | 418 | 418 | 418 | 418 | 1,000 |
2009/07/28 | 420 | 420 | 417 | 418 | 11,000 |
2009/07/27 | 423 | 423 | 421 | 423 | 15,000 |
2009/07/24 | 419 | 419 | 414 | 418 | 28,000 |
2009/07/23 | 420 | 420 | 417 | 417 | 12,000 |
2009/07/22 | 418 | 422 | 418 | 422 | 18,000 |
2009/07/21 | 412 | 419 | 412 | 418 | 26,000 |
2009/07/17 | 412 | 412 | 409 | 411 | 26,000 |
2009/07/16 | 408 | 412 | 407 | 407 | 71,000 |
2009/07/15 | 409 | 410 | 404 | 404 | 54,000 |
2009/07/14 | 412 | 412 | 408 | 408 | 48,000 |
2009/07/13 | 415 | 415 | 410 | 410 | 23,000 |
2009/07/10 | 405 | 416 | 402 | 414 | 96,000 |
2009/07/09 | 404 | 404 | 399 | 400 | 42,000 |
2009/07/08 | 411 | 411 | 404 | 407 | 28,000 |
2009/07/07 | 410 | 417 | 410 | 417 | 40,000 |
2009/07/06 | 411 | 413 | 409 | 410 | 39,000 |
2009/07/03 | 416 | 416 | 410 | 411 | 47,000 |
2009/07/02 | 422 | 422 | 415 | 416 | 47,000 |
2009/07/01 | 422 | 425 | 419 | 419 | 66,000 |
2009/06/30 | 422 | 423 | 422 | 423 | 7,000 |
2009/06/29 | 423 | 423 | 419 | 419 | 46,000 |
2009/06/26 | 425 | 425 | 423 | 424 | 24,000 |
2009/06/25 | 424 | 426 | 424 | 424 | 31,000 |
2009/06/24 | 423 | 423 | 422 | 422 | 24,000 |
2009/06/23 | 421 | 423 | 418 | 419 | 65,000 |
2009/06/22 | 418 | 423 | 418 | 423 | 36,000 |
2009/06/19 | 423 | 424 | 420 | 421 | 49,000 |
2009/06/18 | 422 | 425 | 422 | 425 | 15,000 |
2009/06/17 | 422 | 427 | 422 | 427 | 21,000 |
2009/06/16 | 425 | 425 | 418 | 419 | 91,000 |
2009/06/15 | 428 | 429 | 424 | 429 | 29,000 |
2009/06/12 | 426 | 428 | 426 | 428 | 390,000 |
2009/06/11 | 430 | 430 | 427 | 427 | 7,000 |
2009/06/10 | 427 | 431 | 427 | 427 | 15,000 |
2009/06/09 | 429 | 429 | 428 | 429 | 38,000 |
2009/06/08 | 434 | 434 | 431 | 431 | 6,000 |
2009/06/05 | 431 | 431 | 429 | 429 | 8,000 |
2009/06/04 | 430 | 430 | 428 | 428 | 16,000 |
2009/06/03 | 428 | 428 | 426 | 427 | 7,000 |
2009/06/02 | 435 | 435 | 435 | 435 | 3,000 |
2009/06/01 | 423 | 432 | 423 | 432 | 12,000 |
2009/05/29 | 428 | 428 | 427 | 427 | 16,000 |
2009/05/28 | 431 | 431 | 429 | 431 | 21,000 |
2009/05/27 | 430 | 431 | 428 | 429 | 38,000 |
2009/05/26 | 429 | 429 | 427 | 428 | 47,000 |
2009/05/25 | 432 | 437 | 432 | 434 | 27,000 |
2009/05/22 | 426 | 431 | 426 | 431 | 15,000 |
2009/05/21 | 437 | 437 | 428 | 429 | 37,000 |
2009/05/20 | 433 | 438 | 432 | 432 | 22,000 |
2009/05/19 | 432 | 432 | 428 | 428 | 3,000 |
2009/05/18 | 435 | 435 | 427 | 427 | 20,000 |
2009/05/15 | 436 | 436 | 435 | 436 | 49,000 |
2009/05/14 | 441 | 441 | 428 | 431 | 64,000 |
2009/05/13 | 453 | 453 | 453 | 453 | 4,000 |
2009/05/12 | 452 | 452 | 449 | 450 | 10,000 |
2009/05/11 | 447 | 457 | 447 | 457 | 25,000 |
2009/05/08 | 449 | 453 | 449 | 452 | 23,000 |
2009/05/07 | 441 | 451 | 441 | 449 | 29,000 |
2009/05/01 | 440 | 443 | 439 | 441 | 20,000 |
2009/04/30 | 438 | 447 | 436 | 437 | 68,000 |
2009/04/28 | 424 | 433 | 424 | 427 | 33,000 |
2009/04/27 | 432 | 432 | 425 | 428 | 9,000 |
2009/04/24 | 433 | 433 | 420 | 420 | 50,000 |
2009/04/23 | 429 | 429 | 424 | 428 | 41,000 |
2009/04/22 | 430 | 430 | 426 | 426 | 9,000 |
2009/04/21 | 424 | 430 | 420 | 430 | 100,000 |
2009/04/20 | 434 | 434 | 434 | 434 | 4,000 |
2009/04/17 | 440 | 440 | 433 | 433 | 23,000 |
2009/04/16 | 440 | 445 | 434 | 435 | 27,000 |
2009/04/15 | 434 | 436 | 433 | 436 | 17,000 |
2009/04/14 | 439 | 439 | 432 | 433 | 50,000 |
2009/04/13 | 442 | 444 | 441 | 441 | 5,000 |
2009/04/10 | 445 | 446 | 444 | 446 | 11,000 |
2009/04/09 | 445 | 451 | 445 | 449 | 49,000 |
2009/04/08 | 443 | 449 | 439 | 448 | 52,000 |
2009/04/07 | 442 | 447 | 441 | 446 | 33,000 |
2009/04/06 | 443 | 443 | 438 | 438 | 9,000 |
2009/04/03 | 445 | 445 | 435 | 443 | 68,000 |
2009/04/02 | 439 | 445 | 439 | 443 | 56,000 |
2009/04/01 | 436 | 441 | 436 | 438 | 24,000 |
2009/03/31 | 445 | 450 | 438 | 441 | 119,000 |
2009/03/30 | 441 | 448 | 441 | 444 | 27,000 |
2009/03/27 | 448 | 448 | 440 | 440 | 80,000 |
2009/03/26 | 441 | 452 | 438 | 452 | 62,000 |
2009/03/25 | 456 | 475 | 456 | 475 | 33,000 |
2009/03/24 | 448 | 453 | 445 | 452 | 110,000 |
2009/03/23 | 437 | 447 | 437 | 447 | 70,000 |
2009/03/19 | 436 | 440 | 436 | 439 | 15,000 |
2009/03/18 | 439 | 439 | 435 | 436 | 51,000 |
2009/03/17 | 437 | 443 | 436 | 439 | 186,000 |
2009/03/16 | 437 | 441 | 435 | 436 | 111,000 |
2009/03/13 | 424 | 440 | 424 | 435 | 605,000 |
2009/03/12 | 438 | 438 | 428 | 429 | 75,000 |
2009/03/11 | 435 | 437 | 433 | 433 | 26,000 |
2009/03/10 | 436 | 436 | 429 | 430 | 20,000 |
2009/03/09 | 439 | 439 | 430 | 433 | 25,000 |
2009/03/06 | 429 | 438 | 429 | 434 | 96,000 |
2009/03/05 | 430 | 441 | 426 | 438 | 52,000 |
2009/03/04 | 422 | 433 | 422 | 433 | 26,000 |
2009/03/03 | 428 | 430 | 427 | 427 | 7,000 |
2009/03/02 | 424 | 434 | 421 | 434 | 42,000 |
2009/02/27 | 427 | 432 | 427 | 429 | 96,000 |
2009/02/26 | 428 | 428 | 422 | 422 | 15,000 |
2009/02/25 | 425 | 429 | 423 | 429 | 37,000 |
2009/02/24 | 422 | 423 | 422 | 423 | 7,000 |
2009/02/23 | 415 | 422 | 415 | 422 | 11,000 |
2009/02/20 | 423 | 424 | 419 | 419 | 51,000 |
2009/02/19 | 427 | 427 | 422 | 424 | 58,000 |
2009/02/18 | 418 | 418 | 415 | 415 | 23,000 |
2009/02/17 | 420 | 421 | 420 | 420 | 3,000 |
2009/02/16 | 411 | 425 | 411 | 425 | 8,000 |
2009/02/13 | 411 | 414 | 411 | 414 | 19,000 |
2009/02/12 | 408 | 411 | 408 | 411 | 49,000 |
2009/02/10 | 417 | 417 | 412 | 412 | 15,000 |
2009/02/09 | 414 | 414 | 410 | 410 | 5,000 |
2009/02/06 | 414 | 419 | 414 | 414 | 11,000 |
2009/02/05 | 421 | 421 | 416 | 418 | 49,000 |
2009/02/04 | 410 | 419 | 410 | 419 | 20,000 |
2009/02/03 | 412 | 417 | 410 | 410 | 29,000 |
2009/02/02 | 427 | 427 | 411 | 416 | 37,000 |
2009/01/30 | 415 | 423 | 415 | 422 | 53,000 |
2009/01/29 | 419 | 419 | 416 | 417 | 99,000 |
2009/01/28 | 419 | 419 | 414 | 415 | 54,000 |
2009/01/27 | 409 | 416 | 404 | 415 | 39,000 |
2009/01/26 | 401 | 408 | 401 | 407 | 13,000 |
2009/01/23 | 407 | 408 | 401 | 401 | 37,000 |
2009/01/22 | 402 | 402 | 400 | 402 | 6,000 |
2009/01/21 | 404 | 404 | 400 | 400 | 49,000 |
2009/01/20 | 406 | 408 | 404 | 404 | 11,000 |
2009/01/19 | 411 | 412 | 410 | 412 | 19,000 |
2009/01/16 | 401 | 408 | 401 | 408 | 72,000 |
2009/01/15 | 402 | 410 | 400 | 401 | 107,000 |
2009/01/14 | 407 | 407 | 404 | 405 | 47,000 |
2009/01/13 | 413 | 414 | 401 | 401 | 105,000 |
2009/01/09 | 424 | 424 | 418 | 418 | 82,000 |
2009/01/08 | 426 | 426 | 422 | 422 | 68,000 |
2009/01/07 | 431 | 432 | 429 | 429 | 37,000 |
2009/01/06 | 429 | 429 | 429 | 429 | 4,000 |
2009/01/05 | 437 | 437 | 437 | 437 | 2,000 |