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 |
---|---|---|---|---|---|
2016/12/30 | 592 | 595 | 590 | 593 | 829,000 |
2016/12/29 | 609 | 609 | 596 | 597 | 1,105,000 |
2016/12/28 | 602 | 610 | 600 | 609 | 970,000 |
2016/12/27 | 599 | 602 | 597 | 602 | 1,154,000 |
2016/12/26 | 599 | 600 | 595 | 599 | 608,000 |
2016/12/22 | 600 | 600 | 593 | 597 | 872,000 |
2016/12/21 | 604 | 604 | 598 | 599 | 1,424,000 |
2016/12/20 | 599 | 609 | 597 | 604 | 1,563,000 |
2016/12/19 | 598 | 601 | 597 | 599 | 1,432,000 |
2016/12/16 | 594 | 602 | 594 | 598 | 2,463,000 |
2016/12/15 | 588 | 592 | 583 | 591 | 1,683,000 |
2016/12/14 | 583 | 588 | 578 | 588 | 1,591,000 |
2016/12/13 | 584 | 585 | 577 | 581 | 1,598,000 |
2016/12/12 | 579 | 588 | 577 | 585 | 2,136,000 |
2016/12/09 | 560 | 577 | 555 | 576 | 3,397,000 |
2016/12/08 | 552 | 557 | 549 | 557 | 2,069,000 |
2016/12/07 | 546 | 550 | 541 | 546 | 2,092,000 |
2016/12/06 | 539 | 541 | 533 | 540 | 2,882,000 |
2016/12/05 | 532 | 541 | 531 | 538 | 2,216,000 |
2016/12/02 | 520 | 529 | 519 | 527 | 1,906,000 |
2016/12/01 | 527 | 528 | 516 | 519 | 1,669,000 |
2016/11/30 | 531 | 533 | 521 | 523 | 1,655,000 |
2016/11/29 | 523 | 530 | 521 | 530 | 1,275,000 |
2016/11/28 | 524 | 525 | 519 | 523 | 707,000 |
2016/11/25 | 519 | 525 | 518 | 524 | 1,440,000 |
2016/11/24 | 521 | 521 | 514 | 517 | 954,000 |
2016/11/22 | 513 | 518 | 513 | 514 | 1,278,000 |
2016/11/21 | 517 | 520 | 507 | 513 | 2,648,000 |
2016/11/18 | 520 | 526 | 519 | 524 | 1,566,000 |
2016/11/17 | 508 | 519 | 505 | 514 | 1,733,000 |
2016/11/16 | 496 | 506 | 495 | 506 | 1,501,000 |
2016/11/15 | 493 | 494 | 488 | 493 | 899,000 |
2016/11/14 | 487 | 490 | 484 | 490 | 1,168,000 |
2016/11/11 | 490 | 491 | 480 | 482 | 1,613,000 |
2016/11/10 | 490 | 494 | 482 | 485 | 1,549,000 |
2016/11/09 | 492 | 496 | 473 | 477 | 1,616,000 |
2016/11/08 | 491 | 493 | 487 | 491 | 699,000 |
2016/11/07 | 489 | 494 | 487 | 491 | 1,196,000 |
2016/11/04 | 483 | 486 | 478 | 482 | 1,092,000 |
2016/11/02 | 488 | 490 | 483 | 488 | 1,348,000 |
2016/11/01 | 477 | 493 | 477 | 491 | 1,691,000 |
2016/10/31 | 491 | 492 | 475 | 477 | 1,809,000 |
2016/10/28 | 500 | 501 | 493 | 497 | 2,442,000 |
2016/10/27 | 491 | 499 | 491 | 496 | 1,390,000 |
2016/10/26 | 492 | 493 | 485 | 491 | 1,230,000 |
2016/10/25 | 492 | 496 | 490 | 493 | 1,066,000 |
2016/10/24 | 487 | 490 | 486 | 488 | 709,000 |
2016/10/21 | 489 | 490 | 485 | 487 | 1,379,000 |
2016/10/20 | 480 | 490 | 480 | 489 | 1,381,000 |
2016/10/19 | 476 | 481 | 476 | 479 | 830,000 |
2016/10/18 | 475 | 478 | 473 | 478 | 1,249,000 |
2016/10/17 | 478 | 479 | 474 | 477 | 1,266,000 |
2016/10/14 | 478 | 482 | 476 | 479 | 1,002,000 |
2016/10/13 | 482 | 483 | 472 | 478 | 1,511,000 |
2016/10/12 | 485 | 488 | 481 | 482 | 1,433,000 |
2016/10/11 | 493 | 496 | 485 | 488 | 1,063,000 |
2016/10/07 | 495 | 496 | 491 | 493 | 1,260,000 |
2016/10/06 | 492 | 497 | 491 | 495 | 1,080,000 |
2016/10/05 | 494 | 496 | 488 | 491 | 1,322,000 |
2016/10/04 | 499 | 500 | 492 | 494 | 1,023,000 |
2016/10/03 | 492 | 499 | 491 | 499 | 1,211,000 |
2016/09/30 | 490 | 490 | 481 | 484 | 1,247,000 |
2016/09/29 | 500 | 502 | 495 | 495 | 1,021,000 |
2016/09/28 | 505 | 511 | 497 | 499 | 3,420,000 |
2016/09/27 | 505 | 512 | 498 | 511 | 5,591,000 |
2016/09/26 | 507 | 510 | 506 | 508 | 3,457,000 |
2016/09/23 | 510 | 512 | 505 | 508 | 2,278,000 |
2016/09/21 | 497 | 509 | 493 | 509 | 2,451,000 |
2016/09/20 | 491 | 496 | 483 | 491 | 3,084,000 |
2016/09/16 | 488 | 493 | 486 | 492 | 1,369,000 |
2016/09/15 | 488 | 490 | 480 | 482 | 1,007,000 |
2016/09/14 | 489 | 494 | 486 | 491 | 968,000 |
2016/09/13 | 490 | 494 | 488 | 489 | 781,000 |
2016/09/12 | 490 | 490 | 484 | 487 | 930,000 |
2016/09/09 | 502 | 506 | 495 | 496 | 1,130,000 |
2016/09/08 | 506 | 509 | 503 | 505 | 1,273,000 |
2016/09/07 | 497 | 503 | 497 | 502 | 1,042,000 |
2016/09/06 | 490 | 500 | 490 | 498 | 1,045,000 |
2016/09/05 | 490 | 497 | 488 | 491 | 1,140,000 |
2016/09/02 | 479 | 486 | 479 | 485 | 1,029,000 |
2016/09/01 | 474 | 481 | 474 | 480 | 1,013,000 |
2016/08/31 | 476 | 477 | 471 | 477 | 1,194,000 |
2016/08/30 | 476 | 476 | 471 | 476 | 1,160,000 |
2016/08/29 | 483 | 484 | 474 | 476 | 1,079,000 |
2016/08/26 | 481 | 482 | 475 | 475 | 884,000 |
2016/08/25 | 490 | 494 | 481 | 483 | 1,330,000 |
2016/08/24 | 475 | 488 | 475 | 486 | 1,284,000 |
2016/08/23 | 473 | 476 | 470 | 475 | 1,360,000 |
2016/08/22 | 475 | 479 | 471 | 473 | 1,404,000 |
2016/08/19 | 482 | 482 | 467 | 471 | 2,073,000 |
2016/08/18 | 493 | 494 | 480 | 482 | 2,182,000 |
2016/08/17 | 508 | 508 | 490 | 495 | 1,830,000 |
2016/08/16 | 519 | 519 | 508 | 509 | 845,000 |
2016/08/15 | 528 | 529 | 515 | 519 | 749,000 |
2016/08/12 | 535 | 536 | 527 | 530 | 638,000 |
2016/08/10 | 528 | 532 | 523 | 531 | 683,000 |
2016/08/09 | 531 | 536 | 526 | 530 | 783,000 |
2016/08/08 | 534 | 537 | 521 | 527 | 1,380,000 |
2016/08/05 | 535 | 536 | 530 | 531 | 1,131,000 |
2016/08/04 | 550 | 552 | 531 | 534 | 1,155,000 |
2016/08/03 | 555 | 559 | 548 | 550 | 948,000 |
2016/08/02 | 563 | 568 | 562 | 563 | 678,000 |
2016/08/01 | 560 | 571 | 554 | 571 | 793,000 |
2016/07/29 | 559 | 572 | 557 | 570 | 785,000 |
2016/07/28 | 571 | 573 | 556 | 559 | 898,000 |
2016/07/27 | 582 | 583 | 571 | 573 | 566,000 |
2016/07/26 | 580 | 583 | 575 | 576 | 547,000 |
2016/07/25 | 577 | 586 | 575 | 580 | 551,000 |
2016/07/22 | 576 | 581 | 568 | 573 | 1,010,000 |
2016/07/21 | 597 | 598 | 575 | 580 | 779,000 |
2016/07/20 | 580 | 593 | 580 | 592 | 774,000 |
2016/07/19 | 585 | 590 | 577 | 587 | 1,079,000 |
2016/07/15 | 593 | 594 | 581 | 586 | 837,000 |
2016/07/14 | 582 | 595 | 576 | 593 | 1,021,000 |
2016/07/13 | 601 | 601 | 580 | 582 | 853,000 |
2016/07/12 | 599 | 600 | 592 | 592 | 925,000 |
2016/07/11 | 590 | 597 | 585 | 592 | 764,000 |
2016/07/08 | 586 | 591 | 574 | 574 | 778,000 |
2016/07/07 | 584 | 590 | 581 | 587 | 756,000 |
2016/07/06 | 579 | 587 | 573 | 587 | 746,000 |
2016/07/05 | 583 | 586 | 580 | 585 | 780,000 |
2016/07/04 | 585 | 585 | 578 | 584 | 602,000 |
2016/07/01 | 584 | 588 | 581 | 586 | 798,000 |
2016/06/30 | 585 | 588 | 577 | 577 | 1,090,000 |
2016/06/29 | 575 | 586 | 569 | 583 | 1,087,000 |
2016/06/28 | 550 | 578 | 550 | 575 | 1,287,000 |
2016/06/27 | 530 | 560 | 530 | 559 | 977,000 |
2016/06/24 | 565 | 569 | 525 | 529 | 1,714,000 |
2016/06/23 | 565 | 567 | 558 | 561 | 536,000 |
2016/06/22 | 564 | 565 | 558 | 561 | 770,000 |
2016/06/21 | 563 | 568 | 561 | 568 | 748,000 |
2016/06/20 | 563 | 571 | 563 | 566 | 642,000 |
2016/06/17 | 569 | 573 | 555 | 557 | 1,466,000 |
2016/06/16 | 574 | 578 | 562 | 563 | 902,000 |
2016/06/15 | 575 | 580 | 570 | 576 | 993,000 |
2016/06/14 | 579 | 582 | 567 | 570 | 1,013,000 |
2016/06/13 | 585 | 588 | 577 | 579 | 934,000 |
2016/06/10 | 605 | 606 | 593 | 598 | 1,132,000 |
2016/06/09 | 607 | 610 | 598 | 602 | 784,000 |
2016/06/08 | 609 | 612 | 602 | 611 | 1,336,000 |
2016/06/07 | 603 | 614 | 603 | 612 | 919,000 |
2016/06/06 | 594 | 608 | 590 | 607 | 1,813,000 |
2016/06/03 | 572 | 600 | 572 | 600 | 1,979,000 |
2016/06/02 | 569 | 577 | 566 | 572 | 1,588,000 |
2016/06/01 | 574 | 576 | 567 | 573 | 1,343,000 |
2016/05/31 | 580 | 584 | 577 | 582 | 898,000 |
2016/05/30 | 574 | 586 | 573 | 584 | 975,000 |
2016/05/27 | 570 | 571 | 565 | 569 | 598,000 |
2016/05/26 | 564 | 573 | 562 | 568 | 972,000 |
2016/05/25 | 564 | 566 | 558 | 558 | 569,000 |
2016/05/24 | 561 | 564 | 558 | 559 | 769,000 |
2016/05/23 | 561 | 564 | 557 | 563 | 852,000 |
2016/05/20 | 560 | 565 | 557 | 564 | 1,104,000 |
2016/05/19 | 573 | 573 | 557 | 561 | 1,854,000 |
2016/05/18 | 565 | 577 | 565 | 575 | 1,185,000 |
2016/05/17 | 556 | 570 | 555 | 566 | 1,052,000 |
2016/05/16 | 564 | 566 | 553 | 554 | 750,000 |
2016/05/13 | 565 | 568 | 560 | 562 | 764,000 |
2016/05/12 | 556 | 566 | 556 | 565 | 1,022,000 |
2016/05/11 | 568 | 570 | 555 | 557 | 969,000 |
2016/05/10 | 559 | 567 | 557 | 563 | 1,481,000 |
2016/05/09 | 561 | 563 | 554 | 555 | 1,104,000 |
2016/05/06 | 565 | 570 | 558 | 561 | 1,249,000 |
2016/05/02 | 571 | 574 | 558 | 562 | 1,818,000 |
2016/04/28 | 594 | 597 | 575 | 581 | 1,422,000 |
2016/04/27 | 598 | 601 | 586 | 586 | 776,000 |
2016/04/26 | 595 | 602 | 593 | 600 | 670,000 |
2016/04/25 | 601 | 602 | 594 | 600 | 752,000 |
2016/04/22 | 604 | 608 | 593 | 602 | 1,443,000 |
2016/04/21 | 616 | 617 | 604 | 611 | 1,454,000 |
2016/04/20 | 597 | 614 | 596 | 610 | 1,309,000 |
2016/04/19 | 591 | 595 | 585 | 594 | 1,176,000 |
2016/04/18 | 584 | 591 | 582 | 584 | 829,000 |
2016/04/15 | 593 | 602 | 592 | 596 | 936,000 |
2016/04/14 | 591 | 600 | 583 | 600 | 1,348,000 |
2016/04/13 | 580 | 584 | 576 | 581 | 1,113,000 |
2016/04/12 | 591 | 595 | 576 | 577 | 1,137,000 |
2016/04/11 | 595 | 597 | 588 | 595 | 694,000 |
2016/04/08 | 577 | 602 | 576 | 598 | 1,571,000 |
2016/04/07 | 578 | 588 | 576 | 587 | 1,205,000 |
2016/04/06 | 575 | 580 | 569 | 580 | 1,061,000 |
2016/04/05 | 588 | 589 | 575 | 578 | 1,404,000 |
2016/04/04 | 581 | 593 | 579 | 585 | 1,179,000 |
2016/04/01 | 601 | 603 | 573 | 578 | 2,972,000 |
2016/03/31 | 627 | 632 | 611 | 611 | 1,985,000 |
2016/03/30 | 613 | 615 | 610 | 610 | 843,000 |
2016/03/29 | 620 | 622 | 613 | 618 | 2,009,000 |
2016/03/28 | 613 | 620 | 607 | 616 | 4,399,000 |
2016/03/25 | 617 | 624 | 605 | 609 | 3,658,000 |
2016/03/24 | 621 | 622 | 608 | 617 | 2,356,000 |
2016/03/23 | 613 | 622 | 613 | 620 | 1,673,000 |
2016/03/22 | 611 | 622 | 609 | 614 | 1,128,000 |
2016/03/18 | 611 | 613 | 598 | 601 | 2,118,000 |
2016/03/17 | 633 | 634 | 608 | 612 | 2,176,000 |
2016/03/16 | 631 | 640 | 631 | 633 | 943,000 |
2016/03/15 | 635 | 640 | 631 | 635 | 1,148,000 |
2016/03/14 | 640 | 641 | 634 | 637 | 707,000 |
2016/03/11 | 625 | 638 | 623 | 635 | 1,589,000 |
2016/03/10 | 635 | 640 | 632 | 635 | 747,000 |
2016/03/09 | 640 | 645 | 627 | 630 | 1,175,000 |
2016/03/08 | 640 | 649 | 631 | 643 | 1,187,000 |
2016/03/07 | 648 | 651 | 642 | 642 | 1,185,000 |
2016/03/04 | 660 | 660 | 640 | 652 | 1,654,000 |
2016/03/03 | 671 | 673 | 657 | 662 | 1,325,000 |
2016/03/02 | 676 | 682 | 667 | 676 | 950,000 |
2016/03/01 | 662 | 675 | 662 | 667 | 951,000 |
2016/02/29 | 688 | 690 | 668 | 668 | 1,150,000 |
2016/02/26 | 691 | 693 | 681 | 687 | 701,000 |
2016/02/25 | 677 | 692 | 677 | 691 | 953,000 |
2016/02/24 | 660 | 684 | 660 | 680 | 1,188,000 |
2016/02/23 | 673 | 687 | 666 | 669 | 1,197,000 |
2016/02/22 | 651 | 673 | 651 | 672 | 704,000 |
2016/02/19 | 646 | 664 | 643 | 661 | 746,000 |
2016/02/18 | 672 | 676 | 652 | 653 | 977,000 |
2016/02/17 | 658 | 666 | 648 | 659 | 1,227,000 |
2016/02/16 | 672 | 680 | 661 | 661 | 1,225,000 |
2016/02/15 | 643 | 685 | 643 | 680 | 1,633,000 |
2016/02/12 | 635 | 642 | 620 | 628 | 2,183,000 |
2016/02/10 | 680 | 684 | 642 | 650 | 1,472,000 |
2016/02/09 | 670 | 680 | 669 | 676 | 1,405,000 |
2016/02/08 | 671 | 692 | 665 | 687 | 833,000 |
2016/02/05 | 672 | 676 | 662 | 672 | 1,142,000 |
2016/02/04 | 697 | 702 | 679 | 682 | 1,181,000 |
2016/02/03 | 700 | 709 | 692 | 704 | 1,487,000 |
2016/02/02 | 715 | 721 | 711 | 715 | 1,288,000 |
2016/02/01 | 703 | 724 | 702 | 719 | 1,577,000 |
2016/01/29 | 693 | 707 | 683 | 707 | 1,380,000 |
2016/01/28 | 685 | 693 | 680 | 690 | 691,000 |
2016/01/27 | 685 | 686 | 674 | 685 | 764,000 |
2016/01/26 | 664 | 682 | 664 | 669 | 789,000 |
2016/01/25 | 667 | 679 | 665 | 673 | 1,078,000 |
2016/01/22 | 656 | 666 | 640 | 665 | 1,392,000 |
2016/01/21 | 653 | 662 | 635 | 636 | 1,392,000 |
2016/01/20 | 686 | 686 | 654 | 655 | 1,343,000 |
2016/01/19 | 689 | 695 | 676 | 683 | 1,338,000 |
2016/01/18 | 688 | 694 | 686 | 692 | 899,000 |
2016/01/15 | 701 | 707 | 693 | 700 | 1,461,000 |
2016/01/14 | 689 | 693 | 678 | 692 | 1,166,000 |
2016/01/13 | 692 | 702 | 683 | 701 | 1,373,000 |
2016/01/12 | 685 | 692 | 675 | 676 | 1,624,000 |
2016/01/08 | 693 | 705 | 685 | 692 | 1,388,000 |
2016/01/07 | 700 | 714 | 693 | 699 | 1,202,000 |
2016/01/06 | 703 | 712 | 691 | 698 | 1,132,000 |
2016/01/05 | 695 | 711 | 688 | 703 | 1,439,000 |
2016/01/04 | 716 | 716 | 696 | 697 | 876,000 |