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 |
---|---|---|---|---|---|
2012/12/28 | 388 | 395 | 388 | 392 | 48,000 |
2012/12/27 | 390 | 393 | 390 | 392 | 141,000 |
2012/12/26 | 390 | 390 | 388 | 389 | 52,000 |
2012/12/25 | 390 | 395 | 389 | 389 | 45,000 |
2012/12/21 | 395 | 395 | 393 | 393 | 65,000 |
2012/12/20 | 390 | 394 | 390 | 394 | 47,000 |
2012/12/19 | 385 | 389 | 385 | 389 | 49,000 |
2012/12/18 | 379 | 386 | 379 | 383 | 20,000 |
2012/12/17 | 383 | 383 | 381 | 381 | 27,000 |
2012/12/14 | 378 | 383 | 378 | 381 | 455,000 |
2012/12/13 | 382 | 382 | 378 | 378 | 39,000 |
2012/12/12 | 378 | 378 | 377 | 378 | 26,000 |
2012/12/11 | 380 | 380 | 377 | 377 | 18,000 |
2012/12/10 | 381 | 381 | 377 | 378 | 17,000 |
2012/12/07 | 380 | 380 | 376 | 376 | 10,000 |
2012/12/06 | 380 | 380 | 380 | 380 | 49,000 |
2012/12/05 | 374 | 376 | 374 | 376 | 35,000 |
2012/12/04 | 371 | 377 | 371 | 377 | 15,000 |
2012/12/03 | 375 | 375 | 373 | 374 | 20,000 |
2012/11/30 | 377 | 377 | 374 | 374 | 32,000 |
2012/11/29 | 380 | 380 | 377 | 377 | 31,000 |
2012/11/28 | 377 | 379 | 377 | 377 | 20,000 |
2012/11/27 | 370 | 377 | 370 | 377 | 72,000 |
2012/11/26 | 370 | 371 | 369 | 369 | 61,000 |
2012/11/22 | 369 | 369 | 368 | 368 | 45,000 |
2012/11/21 | 365 | 369 | 365 | 367 | 31,000 |
2012/11/20 | 364 | 364 | 361 | 364 | 44,000 |
2012/11/19 | 356 | 361 | 354 | 361 | 17,000 |
2012/11/16 | 351 | 353 | 351 | 353 | 17,000 |
2012/11/15 | 347 | 352 | 347 | 351 | 21,000 |
2012/11/14 | 350 | 350 | 349 | 349 | 23,000 |
2012/11/13 | 352 | 352 | 350 | 350 | 52,000 |
2012/11/12 | 354 | 355 | 353 | 353 | 21,000 |
2012/11/09 | 356 | 356 | 355 | 356 | 17,000 |
2012/11/08 | 357 | 359 | 357 | 359 | 9,000 |
2012/11/07 | 362 | 363 | 358 | 360 | 15,000 |
2012/11/06 | 361 | 361 | 359 | 359 | 12,000 |
2012/11/05 | 362 | 365 | 361 | 364 | 13,000 |
2012/11/02 | 365 | 365 | 363 | 364 | 21,000 |
2012/11/01 | 363 | 363 | 362 | 362 | 12,000 |
2012/10/31 | 363 | 364 | 361 | 361 | 21,000 |
2012/10/30 | 360 | 360 | 360 | 360 | 37,000 |
2012/10/29 | 361 | 361 | 361 | 361 | 12,000 |
2012/10/26 | 362 | 362 | 360 | 362 | 23,000 |
2012/10/25 | 361 | 364 | 358 | 361 | 32,000 |
2012/10/24 | 356 | 359 | 356 | 359 | 5,000 |
2012/10/23 | 359 | 359 | 359 | 359 | 6,000 |
2012/10/22 | 359 | 362 | 359 | 362 | 17,000 |
2012/10/19 | 361 | 366 | 358 | 366 | 41,000 |
2012/10/18 | 359 | 360 | 357 | 359 | 29,000 |
2012/10/17 | 354 | 357 | 354 | 357 | 21,000 |
2012/10/16 | 351 | 351 | 350 | 350 | 11,000 |
2012/10/15 | 347 | 351 | 347 | 351 | 6,000 |
2012/10/12 | 347 | 348 | 346 | 348 | 7,000 |
2012/10/11 | 342 | 346 | 342 | 346 | 7,000 |
2012/10/10 | 342 | 345 | 342 | 345 | 2,000 |
2012/10/09 | 346 | 346 | 344 | 344 | 8,000 |
2012/10/05 | 350 | 350 | 346 | 346 | 6,000 |
2012/10/04 | 344 | 348 | 344 | 347 | 6,000 |
2012/10/03 | 345 | 345 | 345 | 345 | 8,000 |
2012/10/02 | 346 | 347 | 346 | 347 | 3,000 |
2012/10/01 | 349 | 349 | 349 | 349 | 16,000 |
2012/09/28 | 361 | 361 | 351 | 351 | 24,000 |
2012/09/27 | 355 | 359 | 355 | 357 | 18,000 |
2012/09/26 | 357 | 357 | 354 | 355 | 29,000 |
2012/09/25 | 361 | 361 | 359 | 359 | 23,000 |
2012/09/24 | 356 | 360 | 356 | 357 | 14,000 |
2012/09/21 | 354 | 356 | 354 | 355 | 10,000 |
2012/09/20 | 358 | 358 | 354 | 354 | 13,000 |
2012/09/19 | 369 | 369 | 362 | 362 | 72,000 |
2012/09/18 | 363 | 363 | 360 | 361 | 13,000 |
2012/09/14 | 367 | 367 | 359 | 361 | 266,000 |
2012/09/13 | 365 | 365 | 363 | 363 | 9,000 |
2012/09/12 | 362 | 362 | 359 | 359 | 37,000 |
2012/09/11 | 355 | 355 | 354 | 355 | 18,000 |
2012/09/10 | 351 | 354 | 351 | 354 | 10,000 |
2012/09/07 | 350 | 357 | 350 | 353 | 14,000 |
2012/09/06 | 347 | 347 | 347 | 347 | 10,000 |
2012/09/05 | 345 | 353 | 345 | 353 | 13,000 |
2012/09/04 | 350 | 350 | 347 | 347 | 19,000 |
2012/09/03 | 352 | 352 | 348 | 351 | 23,000 |
2012/08/31 | 361 | 361 | 354 | 354 | 9,000 |
2012/08/30 | 365 | 365 | 362 | 362 | 15,000 |
2012/08/29 | 367 | 367 | 365 | 365 | 5,000 |
2012/08/28 | 370 | 370 | 364 | 364 | 29,000 |
2012/08/27 | 372 | 372 | 369 | 369 | 7,000 |
2012/08/24 | 365 | 367 | 365 | 367 | 17,000 |
2012/08/23 | 365 | 365 | 365 | 365 | 7,000 |
2012/08/22 | 364 | 364 | 363 | 363 | 7,000 |
2012/08/21 | 364 | 364 | 362 | 362 | 5,000 |
2012/08/20 | 364 | 364 | 362 | 362 | 10,000 |
2012/08/17 | 360 | 368 | 360 | 364 | 31,000 |
2012/08/16 | 360 | 360 | 360 | 360 | 12,000 |
2012/08/15 | 355 | 355 | 355 | 355 | 6,000 |
2012/08/14 | 351 | 351 | 351 | 351 | 17,000 |
2012/08/13 | 350 | 350 | 350 | 350 | 4,000 |
2012/08/10 | 350 | 351 | 348 | 351 | 6,000 |
2012/08/09 | 349 | 351 | 349 | 351 | 56,000 |
2012/08/08 | 350 | 350 | 350 | 350 | 17,000 |
2012/08/07 | 345 | 348 | 345 | 348 | 3,000 |
2012/08/06 | 345 | 347 | 345 | 347 | 15,000 |
2012/08/03 | 348 | 348 | 344 | 344 | 21,000 |
2012/08/02 | 348 | 350 | 348 | 350 | 53,000 |
2012/08/01 | 345 | 347 | 345 | 346 | 8,000 |
2012/07/31 | 343 | 345 | 343 | 345 | 25,000 |
2012/07/30 | 343 | 345 | 342 | 344 | 13,000 |
2012/07/27 | 345 | 345 | 344 | 344 | 6,000 |
2012/07/26 | 342 | 343 | 341 | 343 | 26,000 |
2012/07/25 | 342 | 342 | 340 | 340 | 32,000 |
2012/07/24 | 343 | 343 | 342 | 342 | 14,000 |
2012/07/23 | 345 | 348 | 344 | 344 | 75,000 |
2012/07/20 | 348 | 348 | 345 | 345 | 13,000 |
2012/07/19 | 350 | 353 | 348 | 348 | 23,000 |
2012/07/18 | 350 | 350 | 348 | 348 | 4,000 |
2012/07/17 | 351 | 352 | 349 | 349 | 5,000 |
2012/07/13 | 351 | 354 | 351 | 351 | 22,000 |
2012/07/12 | 352 | 352 | 351 | 351 | 4,000 |
2012/07/11 | 351 | 353 | 351 | 353 | 4,000 |
2012/07/10 | 352 | 354 | 352 | 352 | 21,000 |
2012/07/09 | 348 | 352 | 348 | 352 | 11,000 |
2012/07/06 | 351 | 351 | 350 | 350 | 11,000 |
2012/07/05 | 354 | 354 | 351 | 352 | 8,000 |
2012/07/04 | 354 | 355 | 353 | 354 | 12,000 |
2012/07/03 | 352 | 354 | 352 | 354 | 17,000 |
2012/07/02 | 359 | 359 | 352 | 352 | 31,000 |
2012/06/29 | 350 | 357 | 350 | 356 | 16,000 |
2012/06/28 | 340 | 351 | 340 | 351 | 8,000 |
2012/06/27 | 339 | 342 | 339 | 342 | 56,000 |
2012/06/26 | 335 | 341 | 335 | 340 | 59,000 |
2012/06/25 | 340 | 340 | 336 | 337 | 30,000 |
2012/06/22 | 338 | 341 | 338 | 340 | 7,000 |
2012/06/21 | 338 | 342 | 338 | 342 | 11,000 |
2012/06/20 | 337 | 337 | 337 | 337 | 4,000 |
2012/06/19 | 332 | 336 | 332 | 336 | 6,000 |
2012/06/18 | 336 | 336 | 333 | 333 | 6,000 |
2012/06/15 | 336 | 336 | 335 | 335 | 12,000 |
2012/06/14 | 334 | 334 | 334 | 334 | 5,000 |
2012/06/13 | 332 | 335 | 332 | 335 | 5,000 |
2012/06/12 | 333 | 335 | 333 | 335 | 6,000 |
2012/06/11 | 334 | 336 | 334 | 336 | 30,000 |
2012/06/08 | 339 | 339 | 335 | 336 | 348,000 |
2012/06/07 | 336 | 343 | 336 | 343 | 28,000 |
2012/06/06 | 338 | 343 | 338 | 343 | 34,000 |
2012/06/05 | 327 | 336 | 327 | 336 | 3,000 |
2012/06/04 | 322 | 327 | 322 | 327 | 20,000 |
2012/06/01 | 323 | 325 | 323 | 325 | 22,000 |
2012/05/31 | 321 | 326 | 321 | 325 | 13,000 |
2012/05/30 | 322 | 325 | 322 | 325 | 28,000 |
2012/05/29 | 324 | 324 | 322 | 323 | 16,000 |
2012/05/28 | 323 | 324 | 323 | 324 | 10,000 |
2012/05/25 | 328 | 328 | 325 | 326 | 28,000 |
2012/05/24 | 322 | 325 | 322 | 325 | 26,000 |
2012/05/23 | 326 | 326 | 321 | 321 | 71,000 |
2012/05/22 | 329 | 329 | 326 | 327 | 14,000 |
2012/05/21 | 322 | 323 | 321 | 323 | 22,000 |
2012/05/18 | 327 | 327 | 323 | 324 | 64,000 |
2012/05/17 | 326 | 328 | 325 | 327 | 31,000 |
2012/05/16 | 327 | 329 | 327 | 329 | 44,000 |
2012/05/15 | 329 | 329 | 328 | 329 | 30,000 |
2012/05/14 | 332 | 332 | 329 | 329 | 31,000 |
2012/05/11 | 335 | 335 | 332 | 332 | 56,000 |
2012/05/10 | 332 | 337 | 332 | 335 | 19,000 |
2012/05/09 | 336 | 336 | 334 | 334 | 47,000 |
2012/05/08 | 338 | 338 | 336 | 338 | 9,000 |
2012/05/07 | 332 | 338 | 332 | 338 | 39,000 |
2012/05/02 | 339 | 339 | 336 | 339 | 11,000 |
2012/05/01 | 336 | 336 | 334 | 336 | 11,000 |
2012/04/27 | 342 | 342 | 332 | 335 | 45,000 |
2012/04/26 | 339 | 339 | 339 | 339 | 3,000 |
2012/04/25 | 340 | 340 | 337 | 337 | 29,000 |
2012/04/24 | 335 | 335 | 333 | 334 | 24,000 |
2012/04/23 | 341 | 341 | 337 | 338 | 16,000 |
2012/04/20 | 338 | 339 | 338 | 339 | 28,000 |
2012/04/19 | 342 | 342 | 338 | 338 | 21,000 |
2012/04/18 | 337 | 345 | 337 | 342 | 28,000 |
2012/04/17 | 337 | 338 | 337 | 338 | 11,000 |
2012/04/16 | 337 | 339 | 336 | 339 | 38,000 |
2012/04/13 | 335 | 337 | 335 | 337 | 9,000 |
2012/04/12 | 339 | 339 | 335 | 335 | 26,000 |
2012/04/11 | 342 | 342 | 338 | 338 | 35,000 |
2012/04/10 | 344 | 344 | 341 | 341 | 11,000 |
2012/04/09 | 341 | 345 | 341 | 341 | 50,000 |
2012/04/06 | 342 | 342 | 341 | 342 | 74,000 |
2012/04/05 | 339 | 344 | 339 | 342 | 9,000 |
2012/04/04 | 345 | 345 | 340 | 340 | 16,000 |
2012/04/03 | 344 | 345 | 342 | 342 | 7,000 |
2012/04/02 | 356 | 356 | 344 | 344 | 79,000 |
2012/03/30 | 360 | 360 | 356 | 356 | 23,000 |
2012/03/29 | 365 | 365 | 357 | 357 | 42,000 |
2012/03/28 | 368 | 368 | 360 | 366 | 92,000 |
2012/03/27 | 368 | 373 | 368 | 373 | 10,000 |
2012/03/26 | 369 | 369 | 368 | 368 | 79,000 |
2012/03/23 | 370 | 370 | 367 | 368 | 42,000 |
2012/03/22 | 365 | 369 | 365 | 369 | 32,000 |
2012/03/21 | 367 | 367 | 362 | 362 | 47,000 |
2012/03/19 | 367 | 367 | 363 | 363 | 21,000 |
2012/03/16 | 366 | 366 | 361 | 361 | 29,000 |
2012/03/15 | 368 | 368 | 365 | 365 | 14,000 |
2012/03/14 | 369 | 369 | 366 | 366 | 41,000 |
2012/03/13 | 370 | 370 | 366 | 366 | 19,000 |
2012/03/12 | 371 | 371 | 367 | 367 | 79,000 |
2012/03/09 | 370 | 371 | 370 | 371 | 456,000 |
2012/03/08 | 368 | 370 | 367 | 367 | 30,000 |
2012/03/07 | 368 | 376 | 368 | 376 | 37,000 |
2012/03/06 | 368 | 368 | 368 | 368 | 13,000 |
2012/03/05 | 371 | 371 | 367 | 367 | 19,000 |
2012/03/02 | 375 | 375 | 368 | 368 | 25,000 |
2012/03/01 | 366 | 374 | 366 | 368 | 48,000 |
2012/02/29 | 365 | 366 | 362 | 365 | 25,000 |
2012/02/28 | 363 | 363 | 361 | 362 | 43,000 |
2012/02/27 | 367 | 367 | 362 | 362 | 25,000 |
2012/02/24 | 364 | 366 | 364 | 366 | 48,000 |
2012/02/23 | 361 | 363 | 360 | 363 | 33,000 |
2012/02/22 | 362 | 369 | 357 | 359 | 27,000 |
2012/02/21 | 358 | 358 | 357 | 357 | 12,000 |
2012/02/20 | 359 | 359 | 355 | 355 | 6,000 |
2012/02/17 | 358 | 359 | 354 | 354 | 26,000 |
2012/02/16 | 360 | 360 | 356 | 356 | 18,000 |
2012/02/15 | 359 | 361 | 356 | 360 | 49,000 |
2012/02/14 | 352 | 360 | 352 | 360 | 12,000 |
2012/02/13 | 355 | 355 | 355 | 355 | 6,000 |
2012/02/10 | 358 | 358 | 355 | 355 | 18,000 |
2012/02/09 | 355 | 358 | 353 | 357 | 27,000 |
2012/02/08 | 352 | 356 | 352 | 356 | 14,000 |
2012/02/07 | 347 | 354 | 347 | 354 | 32,000 |
2012/02/06 | 350 | 350 | 348 | 348 | 8,000 |
2012/02/03 | 353 | 353 | 350 | 350 | 16,000 |
2012/02/02 | 351 | 353 | 351 | 351 | 22,000 |
2012/02/01 | 351 | 351 | 348 | 348 | 8,000 |
2012/01/31 | 348 | 349 | 348 | 349 | 7,000 |
2012/01/30 | 344 | 344 | 344 | 344 | 20,000 |
2012/01/27 | 344 | 346 | 344 | 345 | 15,000 |
2012/01/26 | 345 | 345 | 343 | 344 | 14,000 |
2012/01/25 | 344 | 345 | 342 | 345 | 35,000 |
2012/01/24 | 343 | 343 | 343 | 343 | 3,000 |
2012/01/23 | 344 | 346 | 343 | 346 | 10,000 |
2012/01/20 | 344 | 344 | 341 | 344 | 17,000 |
2012/01/19 | 340 | 341 | 340 | 341 | 23,000 |
2012/01/18 | 344 | 344 | 343 | 343 | 12,000 |
2012/01/17 | 341 | 341 | 340 | 340 | 5,000 |
2012/01/16 | 340 | 340 | 340 | 340 | 11,000 |
2012/01/13 | 340 | 341 | 340 | 341 | 10,000 |
2012/01/12 | 340 | 340 | 340 | 340 | 7,000 |
2012/01/11 | 345 | 345 | 343 | 343 | 3,000 |
2012/01/10 | 344 | 344 | 343 | 343 | 8,000 |
2012/01/06 | 342 | 342 | 340 | 340 | 19,000 |
2012/01/05 | 345 | 345 | 343 | 343 | 21,000 |
2012/01/04 | 340 | 345 | 340 | 345 | 21,000 |