[9044 大証1部] 南海電 日足 時系列データ

[9044 大証1部] 南海電 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12382.00384.00380.00383.009300035553000
2013-07-11383.00387.00381.00381.0017300066282000
2013-07-10385.00385.00382.00382.0018500071077000
2013-07-09381.00385.00380.00385.0016100061671000
2013-07-08382.00384.00379.00379.0023300089050000
2013-07-05381.00383.00379.00383.0017200065492000
2013-07-04379.00381.00379.00379.007500028476000
2013-07-03378.00382.00378.00381.0013600051679000
2013-07-02382.00382.00375.00377.0024200091547000
2013-07-01381.00381.00374.00380.0021900082661000
2013-06-28371.00381.00371.00379.00493000185920000
2013-06-27367.00371.00365.00371.00285000104699000
2013-06-26366.00368.00361.00365.0015700057200000
2013-06-25364.00367.00362.00367.0019900072463000
2013-06-24364.00365.00361.00362.0016600060334000
2013-06-21357.00363.00356.00363.0019900071513000
2013-06-20364.00364.00359.00359.0016100058091000
2013-06-19364.00365.00362.00365.0018200066236000
2013-06-18361.00364.00359.00360.0016400059277000
2013-06-17356.00362.00356.00359.0025500091420000
2013-06-14356.00359.00353.00355.00299000106396000
2013-06-13360.00363.00353.00354.00485000172438000
2013-06-12361.00364.00358.00362.00329000118469000
2013-06-11370.00373.00363.00364.00339000124059000
2013-06-10369.00373.00366.00370.00317000116839000
2013-06-07365.00366.00360.00361.00455000165099000
2013-06-06374.00374.00365.00367.00457000168003000
2013-06-05378.00382.00375.00376.00308000116438000
2013-06-04367.00377.00366.00377.00492000182215000
2013-06-03373.00373.00368.00369.00484000179082000
2013-05-31372.00376.00370.00372.00433000161772000
2013-05-30377.00378.00368.00369.00621000230925000
2013-05-29377.00380.00373.00378.00405000152538000
2013-05-28375.00377.00373.00373.00324000121307000
2013-05-27379.00380.00375.00375.00335000126310000
2013-05-24382.00387.00380.00380.00589000225101000
2013-05-23392.00394.00382.00382.00741000288045000
2013-05-22391.00395.00390.00391.00319000125153000
2013-05-21393.00394.00390.00390.00413000161916000
2013-05-20394.00395.00394.00394.0010200040224000
2013-05-17393.00395.00392.00393.0025200099180000
2013-05-16395.00396.00391.00391.00352000138127000
2013-05-15395.00397.00392.00394.0023400092202000
2013-05-14394.00397.00393.00393.00315000124505000
2013-05-13394.00396.00392.00392.00301000118574000
2013-05-10393.00394.00391.00394.00321000125904000
2013-05-09391.00392.00390.00390.00332000129798000
2013-05-08393.00394.00390.00391.00315000123411000
2013-05-07392.00395.00392.00393.00363000142760000
2013-05-02389.00391.00387.00388.0018600072367000
2013-05-01390.00392.00387.00387.00474000184696000
2013-04-30396.00398.00390.00391.00398000157115000
2013-04-26396.00396.00392.00392.0022400088431000
2013-04-25396.00399.00395.00398.00335000133160000
2013-04-24397.00400.00394.00394.00359000142160000
2013-04-23395.00400.00393.00399.00375000149029000
2013-04-22392.00396.00391.00394.0024300095682000
2013-04-19388.00393.00386.00388.0023800092356000
2013-04-18390.00392.00387.00387.00257000100076000
2013-04-17392.00393.00389.00390.0025500099733000
2013-04-16391.00394.00390.00390.00302000118155000
2013-04-15399.00400.00396.00396.0021200084326000
2013-04-12400.00404.00398.00399.00262000104796000
2013-04-11398.00406.00397.00401.00447000179152000
2013-04-10402.00404.00398.00400.00276000110486000
2013-04-09411.00411.00400.00400.00405000163423000
2013-04-08413.00418.00402.00411.00654000268066000
2013-04-05400.00411.00400.00409.001341000546504000
2013-04-04379.00390.00375.00390.00514000196754000
2013-04-03375.00383.00375.00382.00378000143311000
2013-04-02380.00380.00371.00374.00579000217122000
2013-04-01390.00390.00373.00375.00629000240598000
2013-03-29397.00397.00392.00393.00480000189163000
2013-03-28404.00405.00398.00399.00341000136641000
2013-03-27408.00410.00404.00406.001858000756981000
2013-03-26419.00421.00417.00417.001798000752905000
2013-03-25422.00423.00419.00419.001404000590594000
2013-03-22421.00423.00416.00416.00889000374023000
2013-03-21421.00424.00418.00421.00916000386083000
2013-03-19416.00421.00416.00418.00574000239666000
2013-03-18417.00421.00416.00416.00539000225361000
2013-03-15415.00420.00415.00420.00480000200382000
2013-03-14415.00416.00412.00413.00372000154005000
2013-03-13416.00418.00414.00415.00510000212028000
2013-03-12416.00421.00416.00418.00518000216501000
2013-03-11415.00419.00415.00418.00435000181120000
2013-03-08414.00414.00408.00413.00531000219120000
2013-03-07413.00415.00412.00412.00247000102126000
2013-03-06411.00414.00411.00414.0015000061966000
2013-03-05411.00413.00409.00411.00252000103681000
2013-03-04406.00411.00406.00411.00546000223291000
2013-03-01403.00406.00403.00404.0018500074895000
2013-02-28400.00404.00398.00402.00321000128936000
2013-02-27401.00402.00399.00399.00251000100598000
2013-02-26402.00405.00401.00401.00255000102574000
2013-02-25405.00409.00405.00408.00262000106529000
2013-02-22403.00406.00401.00405.0021700087469000
2013-02-21405.00410.00403.00404.00258000104853000
2013-02-20400.00405.00400.00405.00287000115705000
2013-02-19396.00400.00395.00399.0014900059389000
2013-02-18393.00400.00393.00400.00269000106723000
2013-02-15391.00393.00387.00393.00319000124399000
2013-02-14394.00394.00390.00391.0019300075629000
2013-02-13395.00399.00393.00395.0022800090144000
2013-02-12391.00400.00391.00395.00286000113166000
2013-02-08397.00397.00393.00393.0017900070784000
2013-02-07397.00399.00396.00396.00281000111670000
2013-02-06395.00402.00395.00399.00267000106412000
2013-02-05398.00399.00393.00393.00259000102767000
2013-02-04402.00403.00400.00400.0014900059768000
2013-02-01401.00404.00401.00401.0013200053052000
2013-01-31410.00411.00400.00400.00376000151934000
2013-01-30407.00411.00406.00410.0013700056095000
2013-01-29404.00408.00404.00406.0015800064124000
2013-01-28414.00414.00408.00408.0021900090217000
2013-01-25410.00415.00409.00410.00429000176656000
2013-01-24401.00407.00400.00407.0020600082815000
2013-01-23401.00404.00400.00404.0022500090382000
2013-01-22413.00414.00405.00405.00302000123682000
2013-01-21415.00416.00413.00414.0013600056340000
2013-01-18410.00415.00409.00415.00337000138670000
2013-01-17409.00410.00408.00409.00258000105497000
2013-01-16406.00410.00406.00408.00307000125382000
2013-01-15406.00409.00404.00406.0022100089703000
2013-01-11404.00407.00403.00405.00277000112146000
2013-01-10400.00403.00400.00403.0018800075486000
2013-01-09398.00402.00397.00401.00314000125478000
2013-01-08397.00400.00396.00398.0022100088029000
2013-01-07397.00399.00396.00396.00357000141804000
2013-01-04396.00398.00395.00398.00255000101115000
2012-12-28390.00393.00390.00390.0017500068510000
2012-12-27390.00395.00388.00392.0020700081306000
2012-12-26389.00390.00385.00387.0014200055041000
2012-12-25387.00391.00386.00386.0023600091639000
2012-12-21395.00397.00390.00392.00495000194927000
2012-12-20389.00395.00387.00393.00417000162966000
2012-12-19385.00389.00383.00387.00346000133630000
2012-12-18383.00385.00381.00385.00299000114726000
2012-12-17379.00383.00379.00380.00301000114597000
2012-12-14380.00384.00379.00383.00572000218020000
2012-12-13380.00380.00378.00378.00328000124292000
2012-12-12378.00380.00377.00379.00382000144593000
2012-12-11379.00379.00377.00378.0012000045370000
2012-12-10379.00379.00375.00378.0014100053164000
2012-12-07378.00378.00375.00378.0023600089042000
2012-12-06380.00380.00378.00380.0025000094805000
2012-12-05373.00380.00373.00376.00355000133691000
2012-12-04373.00377.00372.00377.0022500084374000
2012-12-03373.00375.00371.00372.0013700051174000
2012-11-30376.00377.00374.00375.0019500073220000
2012-11-29378.00379.00375.00377.00285000107546000
2012-11-28377.00381.00376.00378.00446000168733000
2012-11-27370.00378.00370.00376.00323000120669000
2012-11-26368.00371.00368.00370.00357000131976000
2012-11-22366.00367.00365.00366.0017500064133000
2012-11-21364.00368.00364.00365.00311000113821000
2012-11-20361.00364.00361.00364.0017100062041000
2012-11-19351.00361.00351.00361.0021800077888000
2012-11-16350.00354.00350.00353.0012900045467000
2012-11-15349.00353.00348.00353.0013600047687000
2012-11-14352.00352.00349.00349.009100031901000
2012-11-13355.00355.00351.00351.009900034928000
2012-11-12355.00356.00354.00354.0013400047549000
2012-11-09356.00357.00354.00355.0017000060404000
2012-11-08357.00360.00357.00359.0010600037956000
2012-11-07361.00362.00359.00359.0011400041042000
2012-11-06362.00362.00357.00359.0014200051031000
2012-11-05362.00364.00361.00363.0010700038771000
2012-11-02363.00364.00360.00364.0020300073691000
2012-11-01362.00363.00359.00359.0019300069733000
2012-10-31362.00363.00357.00361.00297000107465000
2012-10-30359.00363.00359.00359.0022400080827000
2012-10-29362.00364.00361.00361.0013900050322000
2012-10-26361.00363.00359.00363.00313000113015000
2012-10-25359.00361.00357.00361.0013900049943000
2012-10-24357.00361.00357.00360.0014400051759000
2012-10-23362.00363.00358.00358.0013700049323000
2012-10-22360.00362.00359.00362.0017500063150000
2012-10-19358.00361.00356.00361.0023000082660000
2012-10-18357.00360.00357.00360.0022100079211000
2012-10-17352.00358.00352.00356.00347000123327000
2012-10-16349.00351.00349.00350.0010400036381000
2012-10-15349.00351.00347.00351.0015900055597000
2012-10-12345.00349.00345.00347.0021000072881000
2012-10-11343.00346.00343.00346.0013800047544000
2012-10-10343.00346.00343.00346.0019700067974000
2012-10-09346.00350.00343.00344.00323000111768000
2012-10-05347.00349.00345.00348.0015700054462000
2012-10-04346.00350.00345.00349.0015500053770000
2012-10-03346.00348.00344.00346.0020900072217000
2012-10-02348.00349.00346.00347.0011600040365000
2012-10-01348.00350.00345.00349.00353000122603000
2012-09-28359.00360.00350.00354.00498000176565000
2012-09-27355.00358.00355.00357.00511000182227000
2012-09-26355.00356.00353.00356.001553000551166000
2012-09-25359.00360.00351.00359.001115000399298000
2012-09-24355.00360.00355.00358.00370000131882000
2012-09-21353.00359.00353.00355.00321000113870000
2012-09-20357.00360.00352.00353.00824000293295000
2012-09-19362.00363.00356.00356.00721000260395000
2012-09-18362.00363.00360.00361.00370000133827000
2012-09-14364.00365.00357.00360.00509000183342000
2012-09-13363.00363.00362.00363.00319000115730000
2012-09-12356.00362.00355.00362.00625000223627000
2012-09-11352.00357.00351.00355.00379000133846000
2012-09-10356.00356.00352.00352.00637000225862000
2012-09-07352.00356.00351.00354.00578000203967000
2012-09-06347.00348.00346.00347.00390000135319000
2012-09-05347.00348.00346.00347.00448000155480000
2012-09-04351.00351.00347.00347.0027500095897000
2012-09-03353.00354.00348.00351.0024700086838000
2012-08-31360.00361.00352.00352.00351000125246000
2012-08-30364.00364.00361.00363.0013200047862000
2012-08-29366.00367.00363.00364.00401000146559000
2012-08-28369.00370.00363.00365.00337000123810000
2012-08-27369.00369.00367.00367.00377000139031000
2012-08-24364.00368.00362.00368.00310000113382000
2012-08-23364.00365.00363.00363.00387000140819000
2012-08-22362.00363.00361.00363.0014600052869000
2012-08-21362.00364.00361.00363.008600031180000
2012-08-20363.00364.00361.00361.0013800050078000
2012-08-17358.00364.00358.00363.00291000105013000
2012-08-16355.00360.00355.00359.00321000114877000
2012-08-15353.00355.00352.00355.00286000101048000
2012-08-14349.00352.00349.00351.0011800041414000
2012-08-13350.00350.00348.00348.00250008725000
2012-08-10348.00351.00348.00351.007000024493000
2012-08-09350.00350.00346.00350.0014500050585000
2012-08-08349.00350.00348.00350.0019000066270000
2012-08-07346.00348.00343.00347.008200028420000
2012-08-06345.00347.00344.00346.007200024895000
2012-08-03348.00349.00343.00344.0016000055278000
2012-08-02345.00353.00345.00351.0025400088729000
2012-08-01344.00348.00344.00346.0012900044612000
2012-07-31346.00347.00343.00347.00307000105981000
2012-07-30344.00346.00340.00346.0015500053183000
2012-07-27345.00347.00342.00343.009700033425000
2012-07-26342.00343.00338.00343.0022700077405000
2012-07-25341.00343.00340.00340.0018200062018000
2012-07-24344.00344.00341.00341.0021100072124000
2012-07-23346.00348.00343.00344.0020400070503000
2012-07-20349.00349.00345.00346.0016600057624000
2012-07-19349.00355.00348.00348.0017400061047000
2012-07-18348.00350.00347.00347.0013500047037000
2012-07-17351.00352.00347.00347.0017800062245000
2012-07-13352.00355.00351.00351.0011400040218000
2012-07-12351.00354.00350.00354.0018600065519000
2012-07-11351.00353.00351.00353.006700023581000
2012-07-10351.00355.00351.00353.0020700073067000
2012-07-09348.00352.00348.00351.0012500043770000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter