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 |
---|---|---|---|---|---|
2015/12/30 | 711 | 717 | 705 | 717 | 796,000 |
2015/12/29 | 705 | 712 | 697 | 712 | 958,000 |
2015/12/28 | 699 | 709 | 699 | 707 | 1,055,000 |
2015/12/25 | 700 | 707 | 693 | 699 | 967,000 |
2015/12/24 | 704 | 712 | 701 | 701 | 1,655,000 |
2015/12/22 | 686 | 704 | 685 | 702 | 2,433,000 |
2015/12/21 | 680 | 691 | 676 | 687 | 1,571,000 |
2015/12/18 | 679 | 694 | 678 | 680 | 2,112,000 |
2015/12/17 | 670 | 690 | 670 | 686 | 1,812,000 |
2015/12/16 | 658 | 666 | 652 | 665 | 1,683,000 |
2015/12/15 | 660 | 666 | 649 | 650 | 976,000 |
2015/12/14 | 647 | 662 | 642 | 661 | 1,426,000 |
2015/12/11 | 643 | 661 | 643 | 655 | 2,213,000 |
2015/12/10 | 645 | 652 | 644 | 649 | 1,382,000 |
2015/12/09 | 649 | 654 | 641 | 651 | 1,610,000 |
2015/12/08 | 645 | 653 | 644 | 651 | 1,723,000 |
2015/12/07 | 637 | 645 | 637 | 644 | 1,114,000 |
2015/12/04 | 630 | 631 | 624 | 630 | 991,000 |
2015/12/03 | 640 | 644 | 634 | 636 | 866,000 |
2015/12/02 | 641 | 647 | 638 | 645 | 1,183,000 |
2015/12/01 | 637 | 642 | 636 | 641 | 1,145,000 |
2015/11/30 | 637 | 641 | 634 | 639 | 1,273,000 |
2015/11/27 | 635 | 639 | 630 | 632 | 945,000 |
2015/11/26 | 631 | 637 | 629 | 633 | 872,000 |
2015/11/25 | 625 | 633 | 623 | 631 | 1,705,000 |
2015/11/24 | 617 | 630 | 613 | 627 | 1,369,000 |
2015/11/20 | 620 | 622 | 614 | 619 | 1,125,000 |
2015/11/19 | 614 | 623 | 614 | 620 | 1,291,000 |
2015/11/18 | 608 | 612 | 607 | 609 | 668,000 |
2015/11/17 | 608 | 612 | 603 | 605 | 969,000 |
2015/11/16 | 609 | 613 | 603 | 604 | 996,000 |
2015/11/13 | 613 | 618 | 613 | 617 | 913,000 |
2015/11/12 | 616 | 620 | 615 | 617 | 949,000 |
2015/11/11 | 604 | 614 | 601 | 612 | 960,000 |
2015/11/10 | 593 | 606 | 593 | 604 | 1,022,000 |
2015/11/09 | 599 | 603 | 595 | 598 | 1,316,000 |
2015/11/06 | 597 | 598 | 589 | 595 | 1,414,000 |
2015/11/05 | 598 | 603 | 592 | 598 | 1,347,000 |
2015/11/04 | 615 | 617 | 597 | 598 | 1,538,000 |
2015/11/02 | 620 | 623 | 606 | 608 | 1,165,000 |
2015/10/30 | 623 | 632 | 619 | 620 | 1,096,000 |
2015/10/29 | 632 | 632 | 612 | 630 | 1,736,000 |
2015/10/28 | 633 | 633 | 624 | 627 | 1,074,000 |
2015/10/27 | 638 | 640 | 632 | 635 | 855,000 |
2015/10/26 | 645 | 647 | 639 | 641 | 609,000 |
2015/10/23 | 645 | 645 | 636 | 640 | 1,237,000 |
2015/10/22 | 633 | 642 | 633 | 637 | 470,000 |
2015/10/21 | 632 | 643 | 632 | 640 | 1,152,000 |
2015/10/20 | 638 | 638 | 632 | 635 | 532,000 |
2015/10/19 | 635 | 639 | 627 | 638 | 968,000 |
2015/10/16 | 639 | 642 | 629 | 632 | 1,040,000 |
2015/10/15 | 627 | 637 | 627 | 635 | 765,000 |
2015/10/14 | 640 | 640 | 628 | 630 | 986,000 |
2015/10/13 | 635 | 644 | 633 | 641 | 1,296,000 |
2015/10/09 | 638 | 640 | 631 | 640 | 968,000 |
2015/10/08 | 640 | 640 | 629 | 633 | 937,000 |
2015/10/07 | 640 | 641 | 628 | 640 | 1,045,000 |
2015/10/06 | 641 | 645 | 634 | 638 | 835,000 |
2015/10/05 | 628 | 637 | 625 | 635 | 843,000 |
2015/10/02 | 624 | 639 | 622 | 627 | 1,204,000 |
2015/10/01 | 610 | 627 | 608 | 623 | 1,163,000 |
2015/09/30 | 607 | 617 | 597 | 610 | 2,210,000 |
2015/09/29 | 613 | 620 | 601 | 605 | 2,416,000 |
2015/09/28 | 610 | 629 | 609 | 620 | 3,052,000 |
2015/09/25 | 588 | 609 | 588 | 608 | 5,770,000 |
2015/09/24 | 595 | 610 | 591 | 591 | 3,308,000 |
2015/09/18 | 612 | 612 | 596 | 599 | 2,619,000 |
2015/09/17 | 609 | 619 | 603 | 617 | 1,694,000 |
2015/09/16 | 608 | 609 | 598 | 607 | 1,212,000 |
2015/09/15 | 614 | 617 | 603 | 604 | 858,000 |
2015/09/14 | 605 | 616 | 602 | 609 | 1,161,000 |
2015/09/11 | 583 | 605 | 583 | 602 | 1,943,000 |
2015/09/10 | 585 | 593 | 580 | 592 | 1,213,000 |
2015/09/09 | 590 | 595 | 586 | 595 | 1,238,000 |
2015/09/08 | 578 | 586 | 574 | 579 | 1,832,000 |
2015/09/07 | 574 | 583 | 567 | 578 | 1,065,000 |
2015/09/04 | 587 | 588 | 567 | 575 | 1,613,000 |
2015/09/03 | 593 | 598 | 577 | 580 | 1,551,000 |
2015/09/02 | 600 | 608 | 586 | 587 | 2,410,000 |
2015/09/01 | 626 | 630 | 598 | 601 | 2,733,000 |
2015/08/31 | 630 | 630 | 614 | 626 | 2,893,000 |
2015/08/28 | 640 | 654 | 621 | 625 | 6,508,000 |
2015/08/27 | 623 | 633 | 617 | 622 | 2,139,000 |
2015/08/26 | 596 | 615 | 596 | 613 | 2,165,000 |
2015/08/25 | 601 | 625 | 591 | 593 | 2,678,000 |
2015/08/24 | 625 | 637 | 616 | 617 | 2,345,000 |
2015/08/21 | 641 | 653 | 641 | 644 | 1,854,000 |
2015/08/20 | 649 | 661 | 643 | 654 | 1,794,000 |
2015/08/19 | 677 | 682 | 646 | 648 | 3,099,000 |
2015/08/18 | 691 | 692 | 682 | 684 | 1,189,000 |
2015/08/17 | 683 | 694 | 680 | 692 | 987,000 |
2015/08/14 | 682 | 694 | 681 | 684 | 1,289,000 |
2015/08/13 | 678 | 689 | 674 | 687 | 1,391,000 |
2015/08/12 | 677 | 685 | 672 | 678 | 1,118,000 |
2015/08/11 | 680 | 689 | 669 | 678 | 1,205,000 |
2015/08/10 | 663 | 679 | 661 | 679 | 1,953,000 |
2015/08/07 | 674 | 674 | 644 | 656 | 2,086,000 |
2015/08/06 | 685 | 693 | 674 | 676 | 1,409,000 |
2015/08/05 | 667 | 690 | 667 | 687 | 1,842,000 |
2015/08/04 | 648 | 673 | 648 | 668 | 2,195,000 |
2015/08/03 | 636 | 648 | 632 | 646 | 1,139,000 |
2015/07/31 | 632 | 633 | 611 | 624 | 2,015,000 |
2015/07/30 | 630 | 639 | 623 | 625 | 1,246,000 |
2015/07/29 | 640 | 641 | 630 | 635 | 993,000 |
2015/07/28 | 628 | 643 | 626 | 637 | 1,278,000 |
2015/07/27 | 646 | 655 | 634 | 638 | 1,621,000 |
2015/07/24 | 650 | 657 | 644 | 653 | 1,688,000 |
2015/07/23 | 627 | 653 | 626 | 652 | 2,016,000 |
2015/07/22 | 614 | 632 | 612 | 627 | 1,759,000 |
2015/07/21 | 610 | 617 | 607 | 615 | 1,437,000 |
2015/07/17 | 610 | 615 | 606 | 610 | 1,513,000 |
2015/07/16 | 600 | 610 | 593 | 609 | 2,183,000 |
2015/07/15 | 590 | 606 | 585 | 600 | 2,698,000 |
2015/07/14 | 571 | 594 | 571 | 590 | 3,122,000 |
2015/07/13 | 550 | 570 | 548 | 568 | 1,736,000 |
2015/07/10 | 545 | 552 | 543 | 546 | 1,185,000 |
2015/07/09 | 548 | 551 | 537 | 545 | 1,779,000 |
2015/07/08 | 557 | 560 | 552 | 552 | 1,258,000 |
2015/07/07 | 556 | 563 | 553 | 562 | 1,212,000 |
2015/07/06 | 550 | 556 | 548 | 550 | 817,000 |
2015/07/03 | 558 | 563 | 554 | 554 | 1,670,000 |
2015/07/02 | 556 | 560 | 553 | 559 | 945,000 |
2015/07/01 | 548 | 557 | 546 | 556 | 904,000 |
2015/06/30 | 548 | 555 | 548 | 550 | 1,315,000 |
2015/06/29 | 545 | 554 | 543 | 546 | 1,028,000 |
2015/06/26 | 561 | 561 | 550 | 553 | 1,097,000 |
2015/06/25 | 566 | 568 | 559 | 560 | 1,149,000 |
2015/06/24 | 570 | 571 | 567 | 570 | 973,000 |
2015/06/23 | 562 | 570 | 562 | 570 | 938,000 |
2015/06/22 | 554 | 562 | 553 | 562 | 805,000 |
2015/06/19 | 550 | 559 | 550 | 558 | 1,002,000 |
2015/06/18 | 558 | 558 | 548 | 548 | 734,000 |
2015/06/17 | 551 | 559 | 548 | 557 | 1,025,000 |
2015/06/16 | 548 | 556 | 548 | 553 | 733,000 |
2015/06/15 | 553 | 556 | 548 | 554 | 701,000 |
2015/06/12 | 559 | 560 | 550 | 553 | 1,450,000 |
2015/06/11 | 548 | 559 | 545 | 559 | 1,211,000 |
2015/06/10 | 546 | 548 | 540 | 543 | 949,000 |
2015/06/09 | 543 | 551 | 542 | 543 | 970,000 |
2015/06/08 | 549 | 551 | 542 | 549 | 1,039,000 |
2015/06/05 | 547 | 553 | 545 | 551 | 1,036,000 |
2015/06/04 | 552 | 553 | 543 | 547 | 1,553,000 |
2015/06/03 | 567 | 567 | 556 | 557 | 1,373,000 |
2015/06/02 | 564 | 574 | 564 | 572 | 1,648,000 |
2015/06/01 | 560 | 568 | 560 | 566 | 908,000 |
2015/05/29 | 560 | 569 | 560 | 564 | 1,150,000 |
2015/05/28 | 565 | 575 | 564 | 566 | 1,530,000 |
2015/05/27 | 558 | 567 | 555 | 564 | 1,831,000 |
2015/05/26 | 560 | 563 | 554 | 558 | 672,000 |
2015/05/25 | 560 | 565 | 557 | 561 | 1,522,000 |
2015/05/22 | 548 | 560 | 547 | 559 | 1,893,000 |
2015/05/21 | 536 | 548 | 536 | 546 | 1,822,000 |
2015/05/20 | 536 | 541 | 535 | 539 | 1,188,000 |
2015/05/19 | 538 | 539 | 532 | 534 | 1,399,000 |
2015/05/18 | 535 | 539 | 533 | 538 | 858,000 |
2015/05/15 | 522 | 535 | 522 | 535 | 1,211,000 |
2015/05/14 | 525 | 525 | 516 | 520 | 1,095,000 |
2015/05/13 | 530 | 533 | 523 | 525 | 2,009,000 |
2015/05/12 | 542 | 543 | 532 | 537 | 1,482,000 |
2015/05/11 | 551 | 551 | 543 | 546 | 1,213,000 |
2015/05/08 | 552 | 554 | 540 | 541 | 1,754,000 |
2015/05/07 | 554 | 566 | 552 | 552 | 1,666,000 |
2015/05/01 | 564 | 569 | 553 | 559 | 2,719,000 |
2015/04/30 | 570 | 574 | 558 | 574 | 2,580,000 |
2015/04/28 | 559 | 576 | 558 | 575 | 2,297,000 |
2015/04/27 | 555 | 560 | 555 | 559 | 723,000 |
2015/04/24 | 559 | 560 | 555 | 557 | 1,161,000 |
2015/04/23 | 555 | 564 | 555 | 561 | 1,492,000 |
2015/04/22 | 555 | 561 | 553 | 555 | 1,953,000 |
2015/04/21 | 546 | 554 | 546 | 554 | 890,000 |
2015/04/20 | 549 | 554 | 546 | 546 | 964,000 |
2015/04/17 | 550 | 553 | 542 | 550 | 1,673,000 |
2015/04/16 | 547 | 553 | 541 | 549 | 2,508,000 |
2015/04/15 | 548 | 549 | 540 | 543 | 2,245,000 |
2015/04/14 | 537 | 549 | 536 | 545 | 2,003,000 |
2015/04/13 | 538 | 538 | 529 | 536 | 1,276,000 |
2015/04/10 | 547 | 547 | 536 | 538 | 1,651,000 |
2015/04/09 | 549 | 550 | 542 | 544 | 2,183,000 |
2015/04/08 | 541 | 551 | 537 | 545 | 3,962,000 |
2015/04/07 | 526 | 543 | 525 | 543 | 3,185,000 |
2015/04/06 | 518 | 526 | 516 | 526 | 1,680,000 |
2015/04/03 | 514 | 520 | 513 | 520 | 1,618,000 |
2015/04/02 | 500 | 518 | 497 | 512 | 2,550,000 |
2015/04/01 | 495 | 500 | 486 | 496 | 2,174,000 |
2015/03/31 | 503 | 505 | 494 | 496 | 2,087,000 |
2015/03/30 | 502 | 504 | 496 | 498 | 1,766,000 |
2015/03/27 | 517 | 519 | 500 | 504 | 4,673,000 |
2015/03/26 | 526 | 528 | 520 | 525 | 5,773,000 |
2015/03/25 | 529 | 529 | 522 | 527 | 2,307,000 |
2015/03/24 | 524 | 529 | 522 | 529 | 2,653,000 |
2015/03/23 | 525 | 527 | 521 | 523 | 2,280,000 |
2015/03/20 | 526 | 528 | 523 | 526 | 1,729,000 |
2015/03/19 | 531 | 532 | 522 | 525 | 1,405,000 |
2015/03/18 | 540 | 540 | 531 | 532 | 1,700,000 |
2015/03/17 | 536 | 540 | 533 | 537 | 1,750,000 |
2015/03/16 | 538 | 538 | 530 | 533 | 1,243,000 |
2015/03/13 | 540 | 540 | 534 | 537 | 2,406,000 |
2015/03/12 | 534 | 540 | 534 | 538 | 1,661,000 |
2015/03/11 | 529 | 540 | 529 | 534 | 1,406,000 |
2015/03/10 | 533 | 537 | 525 | 533 | 2,163,000 |
2015/03/09 | 526 | 535 | 524 | 534 | 1,866,000 |
2015/03/06 | 527 | 529 | 525 | 528 | 1,022,000 |
2015/03/05 | 527 | 530 | 524 | 527 | 1,679,000 |
2015/03/04 | 527 | 531 | 522 | 529 | 1,902,000 |
2015/03/03 | 531 | 532 | 520 | 528 | 2,478,000 |
2015/03/02 | 528 | 532 | 527 | 531 | 2,360,000 |
2015/02/27 | 527 | 534 | 525 | 529 | 4,930,000 |
2015/02/26 | 514 | 528 | 513 | 528 | 4,741,000 |
2015/02/25 | 502 | 517 | 502 | 514 | 4,205,000 |
2015/02/24 | 496 | 503 | 496 | 502 | 2,167,000 |
2015/02/23 | 494 | 498 | 494 | 495 | 1,653,000 |
2015/02/20 | 488 | 492 | 488 | 492 | 1,599,000 |
2015/02/19 | 484 | 489 | 483 | 488 | 2,196,000 |
2015/02/18 | 484 | 485 | 482 | 483 | 1,709,000 |
2015/02/17 | 483 | 485 | 482 | 483 | 1,211,000 |
2015/02/16 | 481 | 485 | 479 | 483 | 1,704,000 |
2015/02/13 | 480 | 482 | 478 | 480 | 1,540,000 |
2015/02/12 | 479 | 482 | 478 | 480 | 2,158,000 |
2015/02/10 | 473 | 479 | 473 | 477 | 947,000 |
2015/02/09 | 475 | 476 | 471 | 475 | 1,242,000 |
2015/02/06 | 472 | 474 | 468 | 472 | 1,178,000 |
2015/02/05 | 479 | 480 | 469 | 470 | 1,756,000 |
2015/02/04 | 476 | 482 | 475 | 479 | 1,773,000 |
2015/02/03 | 481 | 481 | 474 | 475 | 1,691,000 |
2015/02/02 | 470 | 480 | 467 | 479 | 1,907,000 |
2015/01/30 | 483 | 484 | 472 | 472 | 2,732,000 |
2015/01/29 | 483 | 486 | 479 | 480 | 1,747,000 |
2015/01/28 | 478 | 485 | 477 | 483 | 2,236,000 |
2015/01/27 | 479 | 482 | 477 | 479 | 2,602,000 |
2015/01/26 | 475 | 479 | 475 | 479 | 2,034,000 |
2015/01/23 | 475 | 477 | 472 | 477 | 1,718,000 |
2015/01/22 | 472 | 473 | 468 | 473 | 1,166,000 |
2015/01/21 | 470 | 472 | 467 | 470 | 1,337,000 |
2015/01/20 | 472 | 473 | 466 | 470 | 1,288,000 |
2015/01/19 | 463 | 470 | 463 | 470 | 1,410,000 |
2015/01/16 | 462 | 465 | 456 | 462 | 1,461,000 |
2015/01/15 | 463 | 472 | 463 | 466 | 2,174,000 |
2015/01/14 | 458 | 463 | 457 | 459 | 1,471,000 |
2015/01/13 | 451 | 459 | 449 | 459 | 1,266,000 |
2015/01/09 | 460 | 462 | 452 | 454 | 1,557,000 |
2015/01/08 | 450 | 459 | 449 | 457 | 1,697,000 |
2015/01/07 | 453 | 453 | 445 | 446 | 2,179,000 |
2015/01/06 | 459 | 461 | 453 | 455 | 2,621,000 |
2015/01/05 | 465 | 466 | 460 | 461 | 1,703,000 |