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 |
|---|---|---|---|---|---|
| 2010/12/30 | 329 | 329 | 328 | 328 | 13,000 |
| 2010/12/29 | 329 | 331 | 329 | 331 | 26,000 |
| 2010/12/28 | 328 | 328 | 327 | 327 | 21,000 |
| 2010/12/27 | 324 | 326 | 324 | 326 | 17,000 |
| 2010/12/24 | 327 | 328 | 322 | 324 | 58,000 |
| 2010/12/22 | 328 | 328 | 327 | 327 | 81,000 |
| 2010/12/21 | 332 | 332 | 328 | 328 | 102,000 |
| 2010/12/20 | 331 | 331 | 329 | 330 | 42,000 |
| 2010/12/17 | 331 | 332 | 330 | 330 | 77,000 |
| 2010/12/16 | 331 | 331 | 331 | 331 | 4,000 |
| 2010/12/15 | 331 | 332 | 331 | 331 | 38,000 |
| 2010/12/14 | 334 | 334 | 332 | 333 | 43,000 |
| 2010/12/13 | 332 | 335 | 332 | 335 | 9,000 |
| 2010/12/10 | 342 | 342 | 332 | 332 | 639,000 |
| 2010/12/09 | 342 | 342 | 333 | 334 | 61,000 |
| 2010/12/08 | 338 | 338 | 333 | 334 | 9,000 |
| 2010/12/07 | 334 | 336 | 334 | 336 | 16,000 |
| 2010/12/06 | 337 | 337 | 336 | 336 | 7,000 |
| 2010/12/03 | 339 | 340 | 334 | 334 | 36,000 |
| 2010/12/02 | 339 | 339 | 335 | 335 | 11,000 |
| 2010/12/01 | 336 | 336 | 335 | 336 | 11,000 |
| 2010/11/30 | 338 | 341 | 337 | 341 | 59,000 |
| 2010/11/29 | 342 | 342 | 340 | 340 | 13,000 |
| 2010/11/26 | 342 | 342 | 340 | 340 | 11,000 |
| 2010/11/25 | 344 | 344 | 341 | 341 | 41,000 |
| 2010/11/24 | 347 | 347 | 342 | 342 | 32,000 |
| 2010/11/22 | 345 | 346 | 345 | 346 | 7,000 |
| 2010/11/19 | 344 | 347 | 344 | 345 | 19,000 |
| 2010/11/18 | 342 | 350 | 342 | 350 | 26,000 |
| 2010/11/17 | 341 | 342 | 341 | 342 | 4,000 |
| 2010/11/16 | 344 | 344 | 343 | 343 | 16,000 |
| 2010/11/15 | 342 | 342 | 341 | 341 | 4,000 |
| 2010/11/12 | 345 | 346 | 341 | 341 | 28,000 |
| 2010/11/11 | 346 | 347 | 346 | 347 | 26,000 |
| 2010/11/10 | 346 | 347 | 346 | 346 | 6,000 |
| 2010/11/09 | 343 | 344 | 342 | 342 | 7,000 |
| 2010/11/08 | 343 | 343 | 343 | 343 | 8,000 |
| 2010/11/05 | 349 | 349 | 342 | 343 | 7,000 |
| 2010/11/04 | 334 | 341 | 334 | 341 | 5,000 |
| 2010/11/02 | 336 | 336 | 336 | 336 | 3,000 |
| 2010/11/01 | 332 | 334 | 332 | 334 | 8,000 |
| 2010/10/29 | 342 | 342 | 337 | 337 | 19,000 |
| 2010/10/28 | 344 | 345 | 340 | 340 | 41,000 |
| 2010/10/27 | 346 | 348 | 345 | 348 | 5,000 |
| 2010/10/26 | 350 | 351 | 350 | 350 | 10,000 |
| 2010/10/25 | 352 | 356 | 349 | 349 | 31,000 |
| 2010/10/22 | 352 | 353 | 351 | 353 | 28,000 |
| 2010/10/21 | 350 | 350 | 349 | 349 | 8,000 |
| 2010/10/20 | 352 | 352 | 350 | 351 | 17,000 |
| 2010/10/19 | 360 | 360 | 356 | 356 | 7,000 |
| 2010/10/18 | 357 | 359 | 357 | 358 | 7,000 |
| 2010/10/15 | 353 | 356 | 353 | 356 | 25,000 |
| 2010/10/14 | 354 | 354 | 354 | 354 | 18,000 |
| 2010/10/13 | 355 | 357 | 355 | 355 | 14,000 |
| 2010/10/12 | 359 | 359 | 354 | 355 | 17,000 |
| 2010/10/08 | 369 | 369 | 363 | 363 | 30,000 |
| 2010/10/07 | 364 | 368 | 363 | 366 | 21,000 |
| 2010/10/06 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/10/05 | 350 | 359 | 350 | 359 | 18,000 |
| 2010/10/04 | 358 | 358 | 345 | 350 | 26,000 |
| 2010/10/01 | 361 | 361 | 359 | 360 | 32,000 |
| 2010/09/30 | 373 | 373 | 366 | 369 | 18,000 |
| 2010/09/29 | 369 | 373 | 367 | 372 | 52,000 |
| 2010/09/28 | 372 | 372 | 368 | 368 | 6,000 |
| 2010/09/27 | 365 | 372 | 365 | 372 | 19,000 |
| 2010/09/24 | 373 | 373 | 365 | 365 | 42,000 |
| 2010/09/22 | 374 | 374 | 370 | 370 | 18,000 |
| 2010/09/21 | 384 | 384 | 370 | 372 | 22,000 |
| 2010/09/17 | 383 | 383 | 376 | 377 | 42,000 |
| 2010/09/16 | 379 | 379 | 375 | 375 | 4,000 |
| 2010/09/15 | 372 | 380 | 372 | 379 | 12,000 |
| 2010/09/14 | 384 | 384 | 375 | 376 | 9,000 |
| 2010/09/13 | 379 | 379 | 376 | 377 | 32,000 |
| 2010/09/10 | 373 | 381 | 373 | 379 | 498,000 |
| 2010/09/09 | 382 | 382 | 378 | 378 | 16,000 |
| 2010/09/08 | 376 | 379 | 376 | 379 | 2,000 |
| 2010/09/07 | 384 | 384 | 382 | 382 | 15,000 |
| 2010/09/06 | 373 | 386 | 373 | 386 | 29,000 |
| 2010/09/03 | 374 | 377 | 374 | 377 | 11,000 |
| 2010/09/02 | 374 | 374 | 374 | 374 | 5,000 |
| 2010/09/01 | 370 | 376 | 369 | 375 | 30,000 |
| 2010/08/31 | 367 | 373 | 367 | 373 | 8,000 |
| 2010/08/30 | 370 | 374 | 370 | 374 | 17,000 |
| 2010/08/27 | 362 | 370 | 362 | 370 | 34,000 |
| 2010/08/26 | 363 | 364 | 362 | 364 | 44,000 |
| 2010/08/25 | 369 | 369 | 363 | 365 | 24,000 |
| 2010/08/24 | 357 | 362 | 357 | 362 | 8,000 |
| 2010/08/23 | 363 | 363 | 358 | 359 | 17,000 |
| 2010/08/20 | 368 | 368 | 365 | 365 | 16,000 |
| 2010/08/19 | 364 | 368 | 364 | 368 | 26,000 |
| 2010/08/18 | 362 | 364 | 360 | 362 | 19,000 |
| 2010/08/17 | 356 | 359 | 356 | 359 | 12,000 |
| 2010/08/16 | 355 | 359 | 355 | 358 | 7,000 |
| 2010/08/13 | 358 | 358 | 352 | 357 | 27,000 |
| 2010/08/12 | 356 | 358 | 354 | 358 | 10,000 |
| 2010/08/11 | 357 | 357 | 354 | 354 | 21,000 |
| 2010/08/10 | 359 | 359 | 357 | 358 | 18,000 |
| 2010/08/09 | 360 | 360 | 360 | 360 | 6,000 |
| 2010/08/06 | 357 | 365 | 357 | 361 | 22,000 |
| 2010/08/05 | 360 | 360 | 360 | 360 | 2,000 |
| 2010/08/04 | 361 | 361 | 357 | 360 | 20,000 |
| 2010/08/03 | 364 | 367 | 363 | 364 | 10,000 |
| 2010/08/02 | 361 | 362 | 361 | 362 | 3,000 |
| 2010/07/30 | 364 | 365 | 360 | 361 | 83,000 |
| 2010/07/29 | 366 | 366 | 364 | 364 | 31,000 |
| 2010/07/28 | 373 | 373 | 369 | 370 | 15,000 |
| 2010/07/27 | 364 | 368 | 364 | 368 | 11,000 |
| 2010/07/26 | 368 | 368 | 364 | 368 | 3,000 |
| 2010/07/23 | 365 | 365 | 362 | 365 | 43,000 |
| 2010/07/22 | 361 | 366 | 361 | 366 | 5,000 |
| 2010/07/21 | 365 | 367 | 364 | 364 | 26,000 |
| 2010/07/20 | 363 | 367 | 363 | 366 | 17,000 |
| 2010/07/16 | 368 | 369 | 368 | 369 | 18,000 |
| 2010/07/15 | 371 | 371 | 368 | 368 | 42,000 |
| 2010/07/14 | 371 | 374 | 371 | 371 | 12,000 |
| 2010/07/13 | 380 | 380 | 371 | 371 | 71,000 |
| 2010/07/12 | 372 | 372 | 372 | 372 | 7,000 |
| 2010/07/09 | 378 | 378 | 374 | 375 | 21,000 |
| 2010/07/08 | 378 | 378 | 373 | 373 | 21,000 |
| 2010/07/07 | 370 | 393 | 370 | 373 | 32,000 |
| 2010/07/06 | 364 | 373 | 364 | 373 | 22,000 |
| 2010/07/05 | 363 | 368 | 363 | 368 | 20,000 |
| 2010/07/02 | 364 | 364 | 362 | 364 | 33,000 |
| 2010/07/01 | 361 | 364 | 358 | 364 | 20,000 |
| 2010/06/30 | 356 | 364 | 356 | 360 | 27,000 |
| 2010/06/29 | 365 | 365 | 361 | 361 | 5,000 |
| 2010/06/28 | 356 | 366 | 356 | 366 | 12,000 |
| 2010/06/25 | 360 | 362 | 359 | 362 | 39,000 |
| 2010/06/24 | 363 | 363 | 361 | 361 | 9,000 |
| 2010/06/23 | 361 | 362 | 361 | 361 | 10,000 |
| 2010/06/22 | 367 | 367 | 366 | 367 | 4,000 |
| 2010/06/21 | 370 | 374 | 369 | 370 | 12,000 |
| 2010/06/18 | 364 | 371 | 364 | 371 | 31,000 |
| 2010/06/17 | 364 | 366 | 360 | 366 | 6,000 |
| 2010/06/16 | 359 | 366 | 359 | 366 | 21,000 |
| 2010/06/15 | 358 | 358 | 358 | 358 | 3,000 |
| 2010/06/14 | 364 | 364 | 362 | 362 | 3,000 |
| 2010/06/11 | 361 | 361 | 357 | 360 | 431,000 |
| 2010/06/10 | 358 | 358 | 358 | 358 | 7,000 |
| 2010/06/09 | 352 | 357 | 352 | 357 | 14,000 |
| 2010/06/08 | 353 | 353 | 352 | 353 | 10,000 |
| 2010/06/07 | 359 | 359 | 354 | 354 | 15,000 |
| 2010/06/04 | 365 | 366 | 362 | 366 | 10,000 |
| 2010/06/03 | 357 | 365 | 357 | 363 | 24,000 |
| 2010/06/02 | 355 | 359 | 355 | 359 | 17,000 |
| 2010/06/01 | 357 | 359 | 357 | 359 | 13,000 |
| 2010/05/31 | 355 | 358 | 355 | 358 | 26,000 |
| 2010/05/28 | 357 | 357 | 352 | 355 | 27,000 |
| 2010/05/27 | 354 | 354 | 353 | 354 | 73,000 |
| 2010/05/26 | 355 | 355 | 355 | 355 | 53,000 |
| 2010/05/25 | 357 | 357 | 354 | 356 | 69,000 |
| 2010/05/24 | 358 | 358 | 355 | 355 | 55,000 |
| 2010/05/21 | 358 | 360 | 357 | 358 | 84,000 |
| 2010/05/20 | 360 | 360 | 358 | 358 | 10,000 |
| 2010/05/19 | 360 | 360 | 359 | 359 | 28,000 |
| 2010/05/18 | 359 | 363 | 359 | 362 | 6,000 |
| 2010/05/17 | 360 | 360 | 358 | 359 | 27,000 |
| 2010/05/14 | 361 | 362 | 360 | 360 | 40,000 |
| 2010/05/13 | 363 | 364 | 362 | 364 | 31,000 |
| 2010/05/12 | 363 | 364 | 363 | 364 | 8,000 |
| 2010/05/11 | 362 | 362 | 361 | 361 | 16,000 |
| 2010/05/10 | 359 | 364 | 359 | 364 | 17,000 |
| 2010/05/07 | 359 | 361 | 357 | 360 | 45,000 |
| 2010/05/06 | 364 | 364 | 361 | 361 | 29,000 |
| 2010/04/30 | 360 | 368 | 360 | 368 | 30,000 |
| 2010/04/28 | 361 | 363 | 360 | 360 | 44,000 |
| 2010/04/27 | 365 | 365 | 364 | 364 | 5,000 |
| 2010/04/26 | 365 | 366 | 365 | 366 | 46,000 |
| 2010/04/23 | 364 | 364 | 362 | 364 | 44,000 |
| 2010/04/22 | 367 | 367 | 361 | 363 | 28,000 |
| 2010/04/21 | 366 | 371 | 366 | 368 | 90,000 |
| 2010/04/20 | 361 | 364 | 361 | 364 | 8,000 |
| 2010/04/19 | 363 | 363 | 356 | 356 | 30,000 |
| 2010/04/16 | 366 | 366 | 364 | 365 | 34,000 |
| 2010/04/15 | 365 | 367 | 364 | 366 | 7,000 |
| 2010/04/14 | 363 | 367 | 363 | 364 | 107,000 |
| 2010/04/13 | 369 | 369 | 362 | 364 | 13,000 |
| 2010/04/12 | 366 | 368 | 365 | 365 | 36,000 |
| 2010/04/09 | 365 | 371 | 365 | 365 | 61,000 |
| 2010/04/08 | 367 | 368 | 366 | 366 | 43,000 |
| 2010/04/07 | 366 | 370 | 366 | 368 | 78,000 |
| 2010/04/06 | 371 | 371 | 366 | 366 | 75,000 |
| 2010/04/05 | 373 | 373 | 369 | 372 | 60,000 |
| 2010/04/02 | 374 | 374 | 369 | 369 | 29,000 |
| 2010/04/01 | 372 | 372 | 370 | 372 | 51,000 |
| 2010/03/31 | 371 | 374 | 371 | 374 | 82,000 |
| 2010/03/30 | 370 | 371 | 366 | 371 | 43,000 |
| 2010/03/29 | 367 | 370 | 364 | 364 | 5,000 |
| 2010/03/26 | 376 | 376 | 373 | 374 | 104,000 |
| 2010/03/25 | 375 | 376 | 373 | 373 | 87,000 |
| 2010/03/24 | 370 | 371 | 370 | 371 | 5,000 |
| 2010/03/23 | 371 | 372 | 370 | 370 | 14,000 |
| 2010/03/19 | 370 | 370 | 367 | 369 | 12,000 |
| 2010/03/18 | 367 | 370 | 367 | 367 | 10,000 |
| 2010/03/17 | 370 | 370 | 368 | 369 | 16,000 |
| 2010/03/16 | 367 | 369 | 367 | 369 | 9,000 |
| 2010/03/15 | 367 | 367 | 367 | 367 | 5,000 |
| 2010/03/12 | 364 | 366 | 364 | 366 | 339,000 |
| 2010/03/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2010/03/10 | 364 | 364 | 362 | 362 | 39,000 |
| 2010/03/09 | 363 | 364 | 363 | 364 | 8,000 |
| 2010/03/08 | 364 | 364 | 364 | 364 | 6,000 |
| 2010/03/05 | 363 | 364 | 362 | 364 | 15,000 |
| 2010/03/04 | 363 | 363 | 360 | 360 | 11,000 |
| 2010/03/03 | 364 | 364 | 364 | 364 | 11,000 |
| 2010/03/02 | 369 | 369 | 364 | 366 | 24,000 |
| 2010/03/01 | 360 | 366 | 360 | 365 | 17,000 |
| 2010/02/26 | 359 | 364 | 359 | 364 | 16,000 |
| 2010/02/25 | 358 | 361 | 357 | 361 | 50,000 |
| 2010/02/24 | 359 | 359 | 355 | 357 | 55,000 |
| 2010/02/23 | 363 | 363 | 358 | 359 | 20,000 |
| 2010/02/22 | 357 | 370 | 357 | 361 | 73,000 |
| 2010/02/19 | 358 | 359 | 355 | 355 | 35,000 |
| 2010/02/18 | 358 | 360 | 358 | 360 | 10,000 |
| 2010/02/17 | 359 | 363 | 359 | 362 | 15,000 |
| 2010/02/16 | 355 | 357 | 355 | 357 | 5,000 |
| 2010/02/15 | 360 | 360 | 356 | 356 | 18,000 |
| 2010/02/12 | 361 | 361 | 360 | 360 | 43,000 |
| 2010/02/10 | 361 | 361 | 360 | 360 | 13,000 |
| 2010/02/09 | 361 | 361 | 360 | 361 | 9,000 |
| 2010/02/08 | 367 | 367 | 362 | 362 | 17,000 |
| 2010/02/05 | 366 | 367 | 365 | 365 | 16,000 |
| 2010/02/04 | 365 | 369 | 365 | 368 | 30,000 |
| 2010/02/03 | 362 | 366 | 362 | 365 | 27,000 |
| 2010/02/02 | 362 | 363 | 361 | 362 | 49,000 |
| 2010/02/01 | 365 | 365 | 362 | 365 | 86,000 |
| 2010/01/29 | 367 | 367 | 365 | 365 | 48,000 |
| 2010/01/28 | 366 | 370 | 366 | 370 | 39,000 |
| 2010/01/27 | 370 | 370 | 366 | 367 | 47,000 |
| 2010/01/26 | 372 | 372 | 368 | 368 | 46,000 |
| 2010/01/25 | 376 | 377 | 373 | 373 | 54,000 |
| 2010/01/22 | 378 | 378 | 368 | 372 | 51,000 |
| 2010/01/21 | 370 | 378 | 369 | 378 | 64,000 |
| 2010/01/20 | 372 | 372 | 370 | 372 | 13,000 |
| 2010/01/19 | 372 | 372 | 370 | 372 | 47,000 |
| 2010/01/18 | 373 | 375 | 372 | 375 | 41,000 |
| 2010/01/15 | 371 | 372 | 370 | 372 | 116,000 |
| 2010/01/14 | 368 | 371 | 368 | 370 | 33,000 |
| 2010/01/13 | 369 | 369 | 368 | 368 | 15,000 |
| 2010/01/12 | 368 | 369 | 368 | 369 | 37,000 |
| 2010/01/08 | 367 | 370 | 367 | 369 | 78,000 |
| 2010/01/07 | 367 | 369 | 367 | 368 | 9,000 |
| 2010/01/06 | 368 | 368 | 366 | 368 | 62,000 |
| 2010/01/05 | 372 | 372 | 365 | 366 | 35,000 |
| 2010/01/04 | 366 | 369 | 366 | 368 | 32,000 |