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 |
---|---|---|---|---|---|
2017/12/29 | 2,798 | 2,807 | 2,785 | 2,792 | 125,900 |
2017/12/28 | 2,831 | 2,841 | 2,796 | 2,799 | 129,300 |
2017/12/27 | 2,852 | 2,852 | 2,831 | 2,838 | 114,200 |
2017/12/26 | 2,826 | 2,903 | 2,826 | 2,857 | 335,600 |
2017/12/25 | 2,800 | 2,839 | 2,800 | 2,824 | 126,400 |
2017/12/22 | 2,781 | 2,799 | 2,781 | 2,790 | 114,800 |
2017/12/21 | 2,806 | 2,808 | 2,783 | 2,787 | 158,100 |
2017/12/20 | 2,817 | 2,823 | 2,801 | 2,807 | 102,300 |
2017/12/19 | 2,861 | 2,861 | 2,823 | 2,823 | 144,000 |
2017/12/18 | 2,850 | 2,876 | 2,827 | 2,858 | 231,900 |
2017/12/15 | 2,852 | 2,853 | 2,803 | 2,827 | 208,200 |
2017/12/14 | 2,855 | 2,884 | 2,846 | 2,872 | 179,300 |
2017/12/13 | 2,843 | 2,847 | 2,821 | 2,842 | 198,400 |
2017/12/12 | 2,847 | 2,858 | 2,835 | 2,843 | 139,000 |
2017/12/11 | 2,845 | 2,855 | 2,819 | 2,844 | 137,900 |
2017/12/08 | 2,778 | 2,843 | 2,778 | 2,838 | 312,700 |
2017/12/07 | 2,806 | 2,835 | 2,806 | 2,828 | 188,300 |
2017/12/06 | 2,827 | 2,830 | 2,797 | 2,802 | 140,600 |
2017/12/05 | 2,783 | 2,837 | 2,783 | 2,834 | 183,300 |
2017/12/04 | 2,805 | 2,825 | 2,788 | 2,791 | 122,400 |
2017/12/01 | 2,796 | 2,818 | 2,772 | 2,804 | 204,700 |
2017/11/30 | 2,711 | 2,813 | 2,701 | 2,803 | 413,500 |
2017/11/29 | 2,681 | 2,720 | 2,668 | 2,719 | 195,300 |
2017/11/28 | 2,676 | 2,678 | 2,664 | 2,667 | 140,700 |
2017/11/27 | 2,670 | 2,682 | 2,663 | 2,676 | 189,900 |
2017/11/24 | 2,647 | 2,662 | 2,642 | 2,662 | 149,000 |
2017/11/22 | 2,676 | 2,676 | 2,643 | 2,645 | 235,200 |
2017/11/21 | 2,674 | 2,677 | 2,658 | 2,661 | 145,500 |
2017/11/20 | 2,670 | 2,675 | 2,655 | 2,673 | 201,900 |
2017/11/17 | 2,698 | 2,704 | 2,658 | 2,673 | 296,400 |
2017/11/16 | 2,655 | 2,693 | 2,643 | 2,685 | 305,100 |
2017/11/15 | 2,718 | 2,718 | 2,644 | 2,658 | 366,100 |
2017/11/14 | 2,740 | 2,757 | 2,724 | 2,726 | 228,600 |
2017/11/13 | 2,775 | 2,776 | 2,742 | 2,744 | 236,900 |
2017/11/10 | 2,810 | 2,819 | 2,776 | 2,785 | 277,700 |
2017/11/09 | 2,858 | 2,874 | 2,812 | 2,838 | 295,000 |
2017/11/08 | 2,829 | 2,863 | 2,829 | 2,858 | 245,300 |
2017/11/07 | 2,834 | 2,850 | 2,800 | 2,834 | 263,900 |
2017/11/06 | 2,865 | 2,879 | 2,829 | 2,851 | 308,000 |
2017/11/02 | 2,864 | 2,872 | 2,842 | 2,860 | 337,700 |
2017/11/01 | 2,950 | 2,954 | 2,850 | 2,862 | 486,600 |
2017/10/31 | 2,948 | 2,948 | 2,915 | 2,926 | 331,100 |
2017/10/30 | 2,958 | 2,959 | 2,915 | 2,934 | 703,500 |
2017/10/27 | 2,948 | 2,957 | 2,936 | 2,956 | 176,600 |
2017/10/26 | 2,930 | 2,957 | 2,925 | 2,929 | 201,800 |
2017/10/25 | 2,949 | 2,959 | 2,936 | 2,942 | 252,200 |
2017/10/24 | 2,913 | 2,948 | 2,901 | 2,946 | 172,800 |
2017/10/23 | 2,940 | 2,949 | 2,915 | 2,921 | 214,200 |
2017/10/20 | 2,930 | 2,939 | 2,914 | 2,914 | 178,100 |
2017/10/19 | 2,933 | 2,946 | 2,914 | 2,929 | 219,700 |
2017/10/18 | 2,912 | 2,936 | 2,901 | 2,920 | 207,300 |
2017/10/17 | 2,922 | 2,925 | 2,886 | 2,908 | 151,400 |
2017/10/16 | 2,867 | 2,929 | 2,867 | 2,907 | 254,100 |
2017/10/13 | 2,861 | 2,897 | 2,843 | 2,864 | 254,600 |
2017/10/12 | 2,831 | 2,874 | 2,831 | 2,852 | 254,200 |
2017/10/11 | 2,790 | 2,826 | 2,787 | 2,810 | 191,700 |
2017/10/10 | 2,811 | 2,840 | 2,800 | 2,809 | 181,300 |
2017/10/06 | 2,815 | 2,820 | 2,783 | 2,807 | 178,000 |
2017/10/05 | 2,822 | 2,834 | 2,791 | 2,800 | 183,300 |
2017/10/04 | 2,806 | 2,826 | 2,806 | 2,822 | 194,000 |
2017/10/03 | 2,792 | 2,805 | 2,788 | 2,796 | 137,600 |
2017/10/02 | 2,788 | 2,802 | 2,773 | 2,782 | 155,800 |
2017/09/29 | 2,776 | 2,784 | 2,753 | 2,784 | 162,700 |
2017/09/28 | 2,771 | 2,790 | 2,734 | 2,784 | 245,200 |
2017/09/27 | 2,849 | 2,850 | 2,701 | 2,769 | 669,500 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 579 | 583 | 575 | 578 | 4,541,000 |
2017/09/25 | 575 | 579 | 571 | 578 | 4,792,000 |
2017/09/22 | 567 | 575 | 566 | 571 | 2,170,000 |
2017/09/21 | 566 | 569 | 564 | 567 | 2,049,000 |
2017/09/20 | 559 | 565 | 558 | 563 | 1,347,000 |
2017/09/19 | 558 | 563 | 556 | 562 | 1,363,000 |
2017/09/15 | 567 | 568 | 554 | 555 | 1,584,000 |
2017/09/14 | 568 | 568 | 564 | 566 | 818,000 |
2017/09/13 | 565 | 569 | 563 | 567 | 820,000 |
2017/09/12 | 562 | 563 | 559 | 561 | 782,000 |
2017/09/11 | 557 | 560 | 555 | 557 | 553,000 |
2017/09/08 | 559 | 560 | 555 | 556 | 811,000 |
2017/09/07 | 557 | 562 | 557 | 561 | 647,000 |
2017/09/06 | 553 | 558 | 550 | 556 | 661,000 |
2017/09/05 | 554 | 554 | 550 | 550 | 590,000 |
2017/09/04 | 561 | 561 | 553 | 553 | 593,000 |
2017/09/01 | 565 | 565 | 558 | 562 | 534,000 |
2017/08/31 | 561 | 566 | 559 | 564 | 509,000 |
2017/08/30 | 558 | 562 | 555 | 560 | 667,000 |
2017/08/29 | 552 | 557 | 552 | 556 | 516,000 |
2017/08/28 | 552 | 558 | 551 | 556 | 478,000 |
2017/08/25 | 552 | 555 | 550 | 552 | 594,000 |
2017/08/24 | 552 | 553 | 550 | 551 | 607,000 |
2017/08/23 | 560 | 561 | 553 | 555 | 569,000 |
2017/08/22 | 558 | 559 | 554 | 555 | 574,000 |
2017/08/21 | 556 | 560 | 554 | 560 | 613,000 |
2017/08/18 | 554 | 555 | 549 | 552 | 858,000 |
2017/08/17 | 562 | 566 | 560 | 562 | 650,000 |
2017/08/16 | 561 | 567 | 559 | 566 | 933,000 |
2017/08/15 | 558 | 562 | 555 | 561 | 983,000 |
2017/08/14 | 555 | 561 | 549 | 557 | 1,154,000 |
2017/08/10 | 555 | 559 | 555 | 557 | 548,000 |
2017/08/09 | 555 | 558 | 551 | 552 | 662,000 |
2017/08/08 | 565 | 567 | 556 | 558 | 588,000 |
2017/08/07 | 568 | 573 | 564 | 564 | 786,000 |
2017/08/04 | 560 | 564 | 560 | 564 | 798,000 |
2017/08/03 | 560 | 564 | 557 | 559 | 454,000 |
2017/08/02 | 561 | 563 | 558 | 560 | 600,000 |
2017/08/01 | 545 | 559 | 545 | 559 | 922,000 |
2017/07/31 | 544 | 551 | 541 | 543 | 997,000 |
2017/07/28 | 546 | 548 | 543 | 545 | 878,000 |
2017/07/27 | 546 | 552 | 546 | 547 | 642,000 |
2017/07/26 | 549 | 550 | 543 | 546 | 889,000 |
2017/07/25 | 555 | 555 | 547 | 547 | 758,000 |
2017/07/24 | 550 | 557 | 549 | 555 | 850,000 |
2017/07/21 | 559 | 559 | 553 | 554 | 872,000 |
2017/07/20 | 567 | 567 | 560 | 562 | 1,000,000 |
2017/07/19 | 562 | 568 | 562 | 567 | 513,000 |
2017/07/18 | 565 | 566 | 560 | 564 | 414,000 |
2017/07/14 | 567 | 569 | 566 | 566 | 375,000 |
2017/07/13 | 564 | 567 | 563 | 565 | 372,000 |
2017/07/12 | 570 | 570 | 564 | 564 | 500,000 |
2017/07/11 | 569 | 573 | 565 | 573 | 667,000 |
2017/07/10 | 572 | 572 | 567 | 567 | 798,000 |
2017/07/07 | 576 | 577 | 567 | 569 | 1,041,000 |
2017/07/06 | 579 | 586 | 578 | 581 | 730,000 |
2017/07/05 | 586 | 586 | 578 | 583 | 762,000 |
2017/07/04 | 587 | 587 | 580 | 586 | 726,000 |
2017/07/03 | 581 | 584 | 581 | 582 | 514,000 |
2017/06/30 | 582 | 583 | 578 | 581 | 751,000 |
2017/06/29 | 585 | 587 | 581 | 585 | 526,000 |
2017/06/28 | 583 | 585 | 580 | 580 | 540,000 |
2017/06/27 | 591 | 591 | 583 | 584 | 426,000 |
2017/06/26 | 584 | 589 | 583 | 586 | 715,000 |
2017/06/23 | 591 | 592 | 585 | 588 | 673,000 |
2017/06/22 | 594 | 594 | 589 | 593 | 747,000 |
2017/06/21 | 594 | 597 | 591 | 592 | 642,000 |
2017/06/20 | 597 | 599 | 593 | 598 | 694,000 |
2017/06/19 | 595 | 598 | 591 | 594 | 606,000 |
2017/06/16 | 595 | 596 | 590 | 591 | 1,212,000 |
2017/06/15 | 593 | 596 | 588 | 595 | 618,000 |
2017/06/14 | 583 | 593 | 583 | 590 | 771,000 |
2017/06/13 | 578 | 586 | 578 | 583 | 583,000 |
2017/06/12 | 582 | 584 | 577 | 578 | 653,000 |
2017/06/09 | 582 | 588 | 580 | 582 | 1,167,000 |
2017/06/08 | 598 | 599 | 588 | 588 | 879,000 |
2017/06/07 | 602 | 602 | 597 | 599 | 779,000 |
2017/06/06 | 609 | 609 | 600 | 602 | 752,000 |
2017/06/05 | 602 | 615 | 602 | 613 | 1,018,000 |
2017/06/02 | 600 | 608 | 597 | 608 | 1,805,000 |
2017/06/01 | 590 | 603 | 589 | 602 | 1,220,000 |
2017/05/31 | 587 | 587 | 583 | 586 | 725,000 |
2017/05/30 | 589 | 589 | 583 | 586 | 633,000 |
2017/05/29 | 585 | 590 | 583 | 586 | 622,000 |
2017/05/26 | 588 | 588 | 581 | 585 | 840,000 |
2017/05/25 | 577 | 587 | 577 | 585 | 958,000 |
2017/05/24 | 574 | 577 | 572 | 576 | 596,000 |
2017/05/23 | 572 | 575 | 569 | 570 | 752,000 |
2017/05/22 | 564 | 573 | 562 | 572 | 836,000 |
2017/05/19 | 567 | 567 | 559 | 566 | 1,097,000 |
2017/05/18 | 563 | 571 | 563 | 571 | 587,000 |
2017/05/17 | 565 | 572 | 561 | 571 | 539,000 |
2017/05/16 | 571 | 573 | 568 | 570 | 724,000 |
2017/05/15 | 563 | 571 | 563 | 567 | 802,000 |
2017/05/12 | 564 | 570 | 562 | 570 | 794,000 |
2017/05/11 | 568 | 571 | 567 | 568 | 699,000 |
2017/05/10 | 570 | 573 | 567 | 569 | 685,000 |
2017/05/09 | 571 | 574 | 570 | 572 | 615,000 |
2017/05/08 | 567 | 573 | 565 | 571 | 1,158,000 |
2017/05/02 | 555 | 567 | 555 | 563 | 1,402,000 |
2017/05/01 | 543 | 553 | 543 | 552 | 1,153,000 |
2017/04/28 | 554 | 554 | 543 | 548 | 1,100,000 |
2017/04/27 | 552 | 555 | 551 | 553 | 639,000 |
2017/04/26 | 555 | 555 | 549 | 553 | 853,000 |
2017/04/25 | 551 | 557 | 550 | 555 | 895,000 |
2017/04/24 | 550 | 550 | 545 | 550 | 536,000 |
2017/04/21 | 537 | 542 | 537 | 542 | 554,000 |
2017/04/20 | 543 | 543 | 536 | 537 | 648,000 |
2017/04/19 | 544 | 547 | 542 | 542 | 678,000 |
2017/04/18 | 553 | 553 | 548 | 550 | 452,000 |
2017/04/17 | 541 | 550 | 541 | 548 | 673,000 |
2017/04/14 | 541 | 545 | 536 | 539 | 723,000 |
2017/04/13 | 547 | 552 | 544 | 547 | 698,000 |
2017/04/12 | 542 | 550 | 540 | 549 | 822,000 |
2017/04/11 | 534 | 545 | 534 | 544 | 861,000 |
2017/04/10 | 547 | 551 | 532 | 536 | 1,632,000 |
2017/04/07 | 541 | 550 | 541 | 547 | 1,025,000 |
2017/04/06 | 553 | 558 | 543 | 543 | 1,218,000 |
2017/04/05 | 547 | 553 | 546 | 553 | 959,000 |
2017/04/04 | 540 | 550 | 538 | 547 | 1,630,000 |
2017/04/03 | 542 | 548 | 538 | 545 | 1,213,000 |
2017/03/31 | 556 | 556 | 542 | 542 | 1,429,000 |
2017/03/30 | 566 | 566 | 549 | 551 | 1,351,000 |
2017/03/29 | 571 | 572 | 562 | 565 | 2,655,000 |
2017/03/28 | 573 | 574 | 567 | 574 | 5,548,000 |
2017/03/27 | 574 | 575 | 567 | 568 | 3,579,000 |
2017/03/24 | 576 | 580 | 574 | 577 | 2,713,000 |
2017/03/23 | 564 | 573 | 564 | 573 | 2,405,000 |
2017/03/22 | 565 | 567 | 562 | 565 | 1,470,000 |
2017/03/21 | 567 | 570 | 566 | 568 | 985,000 |
2017/03/17 | 569 | 571 | 566 | 567 | 980,000 |
2017/03/16 | 565 | 569 | 565 | 569 | 961,000 |
2017/03/15 | 564 | 572 | 563 | 570 | 1,301,000 |
2017/03/14 | 567 | 568 | 564 | 565 | 435,000 |
2017/03/13 | 562 | 567 | 560 | 566 | 708,000 |
2017/03/10 | 560 | 568 | 558 | 562 | 1,771,000 |
2017/03/09 | 558 | 560 | 555 | 556 | 1,020,000 |
2017/03/08 | 552 | 555 | 550 | 555 | 1,044,000 |
2017/03/07 | 551 | 555 | 551 | 554 | 766,000 |
2017/03/06 | 556 | 556 | 549 | 551 | 985,000 |
2017/03/03 | 558 | 560 | 556 | 557 | 1,213,000 |
2017/03/02 | 561 | 563 | 555 | 558 | 919,000 |
2017/03/01 | 553 | 556 | 550 | 554 | 1,061,000 |
2017/02/28 | 555 | 559 | 552 | 552 | 1,340,000 |
2017/02/27 | 555 | 555 | 547 | 551 | 1,365,000 |
2017/02/24 | 565 | 567 | 560 | 560 | 1,414,000 |
2017/02/23 | 555 | 571 | 555 | 566 | 2,052,000 |
2017/02/22 | 549 | 552 | 546 | 550 | 1,280,000 |
2017/02/21 | 547 | 554 | 546 | 551 | 808,000 |
2017/02/20 | 549 | 553 | 543 | 552 | 1,067,000 |
2017/02/17 | 545 | 547 | 538 | 541 | 860,000 |
2017/02/16 | 551 | 553 | 546 | 548 | 732,000 |
2017/02/15 | 552 | 555 | 551 | 552 | 912,000 |
2017/02/14 | 562 | 562 | 551 | 551 | 1,018,000 |
2017/02/13 | 558 | 560 | 553 | 557 | 916,000 |
2017/02/10 | 548 | 556 | 548 | 553 | 733,000 |
2017/02/09 | 539 | 543 | 537 | 541 | 620,000 |
2017/02/08 | 539 | 542 | 537 | 540 | 725,000 |
2017/02/07 | 539 | 544 | 538 | 540 | 669,000 |
2017/02/06 | 549 | 550 | 540 | 541 | 562,000 |
2017/02/03 | 546 | 550 | 540 | 543 | 1,253,000 |
2017/02/02 | 557 | 559 | 546 | 547 | 1,136,000 |
2017/02/01 | 557 | 562 | 554 | 559 | 1,064,000 |
2017/01/31 | 569 | 572 | 559 | 559 | 1,174,000 |
2017/01/30 | 570 | 572 | 568 | 571 | 729,000 |
2017/01/27 | 575 | 578 | 571 | 574 | 707,000 |
2017/01/26 | 571 | 574 | 569 | 571 | 1,101,000 |
2017/01/25 | 575 | 577 | 565 | 565 | 939,000 |
2017/01/24 | 567 | 572 | 565 | 567 | 666,000 |
2017/01/23 | 579 | 579 | 570 | 570 | 1,163,000 |
2017/01/20 | 588 | 592 | 586 | 589 | 656,000 |
2017/01/19 | 585 | 590 | 584 | 587 | 659,000 |
2017/01/18 | 577 | 583 | 574 | 581 | 932,000 |
2017/01/17 | 580 | 584 | 576 | 577 | 1,396,000 |
2017/01/16 | 587 | 590 | 582 | 582 | 1,522,000 |
2017/01/13 | 587 | 591 | 586 | 590 | 1,587,000 |
2017/01/12 | 597 | 597 | 587 | 591 | 1,560,000 |
2017/01/11 | 605 | 605 | 597 | 598 | 975,000 |
2017/01/10 | 608 | 613 | 604 | 605 | 1,584,000 |
2017/01/06 | 598 | 606 | 596 | 605 | 1,245,000 |
2017/01/05 | 606 | 609 | 601 | 605 | 1,315,000 |
2017/01/04 | 595 | 605 | 595 | 604 | 1,160,000 |