[9044 東証1部] 南海電気鉄道 日足 時系列データ

[9044 東証1部] 南海電気鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16561.00567.00559.00566.00933000525660000
2017-08-15558.00562.00555.00561.00983000549461000
2017-08-14555.00561.00549.00557.001154000642530000
2017-08-10555.00559.00555.00557.00548000305392000
2017-08-09555.00558.00551.00552.00662000366256000
2017-08-08565.00567.00556.00558.00588000329349000
2017-08-07568.00573.00564.00564.00786000446027000
2017-08-04560.00564.00560.00564.00798000448935000
2017-08-03560.00564.00557.00559.00454000253987000
2017-08-02561.00563.00558.00560.00600000336410000
2017-08-01545.00559.00545.00559.00922000510625000
2017-07-31544.00551.00541.00543.00997000544131000
2017-07-28546.00548.00543.00545.00878000478639000
2017-07-27546.00552.00546.00547.00642000352332000
2017-07-26549.00550.00543.00546.00889000485330000
2017-07-25555.00555.00547.00547.00758000416217000
2017-07-24550.00557.00549.00555.00850000470095000
2017-07-21559.00559.00553.00554.00872000483920000
2017-07-20567.00567.00560.00562.001000000562246000
2017-07-19562.00568.00562.00567.00513000290415000
2017-07-18565.00566.00560.00564.00414000233186000
2017-07-14567.00569.00566.00566.00375000212602000
2017-07-13564.00567.00563.00565.00372000209984000
2017-07-12570.00570.00564.00564.00500000283043000
2017-07-11569.00573.00565.00573.00667000380565000
2017-07-10572.00572.00567.00567.00798000453884000
2017-07-07576.00577.00567.00569.001041000594245000
2017-07-06579.00586.00578.00581.00730000424362000
2017-07-05586.00586.00578.00583.00762000443165000
2017-07-04587.00587.00580.00586.00726000424118000
2017-07-03581.00584.00581.00582.00514000299380000
2017-06-30582.00583.00578.00581.00751000435777000
2017-06-29585.00587.00581.00585.00526000306959000
2017-06-28583.00585.00580.00580.00540000314365000
2017-06-27591.00591.00583.00584.00426000249498000
2017-06-26584.00589.00583.00586.00715000418910000
2017-06-23591.00592.00585.00588.00673000395539000
2017-06-22594.00594.00589.00593.00747000442514000
2017-06-21594.00597.00591.00592.00642000380949000
2017-06-20597.00599.00593.00598.00694000414510000
2017-06-19595.00598.00591.00594.00606000359981000
2017-06-16595.00596.00590.00591.001212000717050000
2017-06-15593.00596.00588.00595.00618000366732000
2017-06-14583.00593.00583.00590.00771000455091000
2017-06-13578.00586.00578.00583.00583000340223000
2017-06-12582.00584.00577.00578.00653000378513000
2017-06-09582.00588.00580.00582.001167000679463000
2017-06-08598.00599.00588.00588.00879000520339000
2017-06-07602.00602.00597.00599.00779000467209000
2017-06-06609.00609.00600.00602.00752000453914000
2017-06-05602.00615.00602.00613.001018000622033000
2017-06-02600.00608.00597.00608.0018050001092499000
2017-06-01590.00603.00589.00602.001220000729202000
2017-05-31587.00587.00583.00586.00725000424682000
2017-05-30589.00589.00583.00586.00633000370882000
2017-05-29585.00590.00583.00586.00622000365197000
2017-05-26588.00588.00581.00585.00840000491309000
2017-05-25577.00587.00577.00585.00958000559262000
2017-05-24574.00577.00572.00576.00596000342398000
2017-05-23572.00575.00569.00570.00752000430096000
2017-05-22564.00573.00562.00572.00836000475329000
2017-05-19567.00567.00559.00566.001097000618347000
2017-05-18563.00571.00563.00571.00587000332517000
2017-05-17565.00572.00561.00571.00539000305613000
2017-05-16571.00573.00568.00570.00724000413080000
2017-05-15563.00571.00563.00567.00802000454931000
2017-05-12564.00570.00562.00570.00794000449895000
2017-05-11568.00571.00567.00568.00699000397424000
2017-05-10570.00573.00567.00569.00685000390147000
2017-05-09571.00574.00570.00572.00615000352024000
2017-05-08567.00573.00565.00571.001158000660323000
2017-05-02555.00567.00555.00563.001402000788940000
2017-05-01543.00553.00543.00552.001153000634362000
2017-04-28554.00554.00543.00548.001100000601738000
2017-04-27552.00555.00551.00553.00639000353459000
2017-04-26555.00555.00549.00553.00853000470711000
2017-04-25551.00557.00550.00555.00895000496329000
2017-04-24550.00550.00545.00550.00536000293945000
2017-04-21537.00542.00537.00542.00554000299452000
2017-04-20543.00543.00536.00537.00648000348596000
2017-04-19544.00547.00542.00542.00678000368642000
2017-04-18553.00553.00548.00550.00452000248383000
2017-04-17541.00550.00541.00548.00673000368226000
2017-04-14541.00545.00536.00539.00723000389910000
2017-04-13547.00552.00544.00547.00698000381595000
2017-04-12542.00550.00540.00549.00822000449138000
2017-04-11534.00545.00534.00544.00861000466264000
2017-04-10547.00551.00532.00536.001632000878900000
2017-04-07541.00550.00541.00547.001025000560295000
2017-04-06553.00558.00543.00543.001218000667559000
2017-04-05547.00553.00546.00553.00959000528335000
2017-04-04540.00550.00538.00547.001630000888546000
2017-04-03542.00548.00538.00545.001213000659879000
2017-03-31556.00556.00542.00542.001429000781514000
2017-03-30566.00566.00549.00551.001351000749331000
2017-03-29571.00572.00562.00565.0026550001508868000
2017-03-28573.00574.00567.00574.0055480003177662000
2017-03-27574.00575.00567.00568.0035790002046359000
2017-03-24576.00580.00574.00577.0027130001563196000
2017-03-23564.00573.00564.00573.0024050001368830000
2017-03-22565.00567.00562.00565.001470000830133000
2017-03-21567.00570.00566.00568.00985000559109000
2017-03-17569.00571.00566.00567.00980000556598000
2017-03-16565.00569.00565.00569.00961000545216000
2017-03-15564.00572.00563.00570.001301000739887000
2017-03-14567.00568.00564.00565.00435000246013000
2017-03-13562.00567.00560.00566.00708000399539000
2017-03-10560.00568.00558.00562.001771000994710000
2017-03-09558.00560.00555.00556.001020000568234000
2017-03-08552.00555.00550.00555.001044000577859000
2017-03-07551.00555.00551.00554.00766000424015000
2017-03-06556.00556.00549.00551.00985000543093000
2017-03-03558.00560.00556.00557.001213000676347000
2017-03-02561.00563.00555.00558.00919000512717000
2017-03-01553.00556.00550.00554.001061000586926000
2017-02-28555.00559.00552.00552.001340000743543000
2017-02-27555.00555.00547.00551.001365000751464000
2017-02-24565.00567.00560.00560.001414000796595000
2017-02-23555.00571.00555.00566.0020520001159090000
2017-02-22549.00552.00546.00550.001280000702557000
2017-02-21547.00554.00546.00551.00808000444411000
2017-02-20549.00553.00543.00552.001067000585754000
2017-02-17545.00547.00538.00541.00860000465720000
2017-02-16551.00553.00546.00548.00732000401297000
2017-02-15552.00555.00551.00552.00912000504121000
2017-02-14562.00562.00551.00551.001018000564366000
2017-02-13558.00560.00553.00557.00916000510254000
2017-02-10548.00556.00548.00553.00733000404958000
2017-02-09539.00543.00537.00541.00620000335285000
2017-02-08539.00542.00537.00540.00725000391486000
2017-02-07539.00544.00538.00540.00669000361769000
2017-02-06549.00550.00540.00541.00562000305318000
2017-02-03546.00550.00540.00543.001253000682406000
2017-02-02557.00559.00546.00547.001136000625899000
2017-02-01557.00562.00554.00559.001064000593687000
2017-01-31569.00572.00559.00559.001174000661485000
2017-01-30570.00572.00568.00571.00729000415657000
2017-01-27575.00578.00571.00574.00707000406467000
2017-01-26571.00574.00569.00571.001101000629345000
2017-01-25575.00577.00565.00565.00939000533775000
2017-01-24567.00572.00565.00567.00666000378390000
2017-01-23579.00579.00570.00570.001163000667142000
2017-01-20588.00592.00586.00589.00656000385951000
2017-01-19585.00590.00584.00587.00659000386996000
2017-01-18577.00583.00574.00581.00932000539254000
2017-01-17580.00584.00576.00577.001396000808175000
2017-01-16587.00590.00582.00582.001522000889124000
2017-01-13587.00591.00586.00590.001587000934174000
2017-01-12597.00597.00587.00591.001560000922084000
2017-01-11605.00605.00597.00598.00975000584321000
2017-01-10608.00613.00604.00605.001584000961073000
2017-01-06598.00606.00596.00605.001245000749835000
2017-01-05606.00609.00601.00605.001315000794226000
2017-01-04595.00605.00595.00604.001160000697299000
2016-12-30592.00595.00590.00593.00829000491708000
2016-12-29609.00609.00596.00597.001105000662524000
2016-12-28602.00610.00600.00609.00970000589032000
2016-12-27599.00602.00597.00602.001154000692851000
2016-12-26599.00600.00595.00599.00608000363950000
2016-12-22600.00600.00593.00597.00872000519112000
2016-12-21604.00604.00598.00599.001424000855319000
2016-12-20599.00609.00597.00604.001563000944909000
2016-12-19598.00601.00597.00599.001432000857882000
2016-12-16594.00602.00594.00598.0024630001475033000
2016-12-15588.00592.00583.00591.001683000990366000
2016-12-14583.00588.00578.00588.001591000930038000
2016-12-13584.00585.00577.00581.001598000928620000
2016-12-12579.00588.00577.00585.0021360001248027000
2016-12-09560.00577.00555.00576.0033970001930547000
2016-12-08552.00557.00549.00557.0020690001145602000
2016-12-07546.00550.00541.00546.0020920001141403000
2016-12-06539.00541.00533.00540.0028820001549375000
2016-12-05532.00541.00531.00538.0022160001190049000
2016-12-02520.00529.00519.00527.0019060001001442000
2016-12-01527.00528.00516.00519.001669000871180000
2016-11-30531.00533.00521.00523.001655000867133000
2016-11-29523.00530.00521.00530.001275000671364000
2016-11-28524.00525.00519.00523.00707000369037000
2016-11-25519.00525.00518.00524.001440000752131000
2016-11-24521.00521.00514.00517.00954000493510000
2016-11-22513.00518.00513.00514.001278000658204000
2016-11-21517.00520.00507.00513.0026480001353700000
2016-11-18520.00526.00519.00524.001566000819233000
2016-11-17508.00519.00505.00514.001733000890051000
2016-11-16496.00506.00495.00506.001501000754027000
2016-11-15493.00494.00488.00493.00899000441437000
2016-11-14487.00490.00484.00490.001168000570504000
2016-11-11490.00491.00480.00482.001613000782499000
2016-11-10490.00494.00482.00485.001549000752327000
2016-11-09492.00496.00473.00477.001616000778198000
2016-11-08491.00493.00487.00491.00699000342999000
2016-11-07489.00494.00487.00491.001196000587831000
2016-11-04483.00486.00478.00482.001092000524829000
2016-11-02488.00490.00483.00488.001348000655726000
2016-11-01477.00493.00477.00491.001691000823485000
2016-10-31491.00492.00475.00477.001809000870243000
2016-10-28500.00501.00493.00497.0024420001213639000
2016-10-27491.00499.00491.00496.001390000689376000
2016-10-26492.00493.00485.00491.001230000602721000
2016-10-25492.00496.00490.00493.001066000525748000
2016-10-24487.00490.00486.00488.00709000345953000
2016-10-21489.00490.00485.00487.001379000671202000
2016-10-20480.00490.00480.00489.001381000673060000
2016-10-19476.00481.00476.00479.00830000396701000
2016-10-18475.00478.00473.00478.001249000593326000
2016-10-17478.00479.00474.00477.001266000603234000
2016-10-14478.00482.00476.00479.001002000479295000
2016-10-13482.00483.00472.00478.001511000721376000
2016-10-12485.00488.00481.00482.001433000693374000
2016-10-11493.00496.00485.00488.001063000520531000
2016-10-07495.00496.00491.00493.001260000621277000
2016-10-06492.00497.00491.00495.001080000533305000
2016-10-05494.00496.00488.00491.001322000650545000
2016-10-04499.00500.00492.00494.001023000507481000
2016-10-03492.00499.00491.00499.001211000600467000
2016-09-30490.00490.00481.00484.001247000605214000
2016-09-29500.00502.00495.00495.001021000508726000
2016-09-28505.00511.00497.00499.0034200001721222000
2016-09-27505.00512.00498.00511.0055910002825548000
2016-09-26507.00510.00506.00508.0034570001755443000
2016-09-23510.00512.00505.00508.0022780001159266000
2016-09-21497.00509.00493.00509.0024510001225045000
2016-09-20491.00496.00483.00491.0030840001513324000
2016-09-16488.00493.00486.00492.001369000670783000
2016-09-15488.00490.00480.00482.001007000487478000
2016-09-14489.00494.00486.00491.00968000474555000
2016-09-13490.00494.00488.00489.00781000382721000
2016-09-12490.00490.00484.00487.00930000452501000
2016-09-09502.00506.00495.00496.001130000564259000
2016-09-08506.00509.00503.00505.001273000643491000
2016-09-07497.00503.00497.00502.001042000520872000
2016-09-06490.00500.00490.00498.001045000518134000
2016-09-05490.00497.00488.00491.001140000561590000
2016-09-02479.00486.00479.00485.001029000498120000
2016-09-01474.00481.00474.00480.001013000484651000
2016-08-31476.00477.00471.00477.001194000566335000
2016-08-30476.00476.00471.00476.001160000550284000
2016-08-29483.00484.00474.00476.001079000515136000
2016-08-26481.00482.00475.00475.00884000421886000
2016-08-25490.00494.00481.00483.001330000645903000
2016-08-24475.00488.00475.00486.001284000619561000
2016-08-23473.00476.00470.00475.001360000643197000
2016-08-22475.00479.00471.00473.001404000666345000
2016-08-19482.00482.00467.00471.002073000978637000
2016-08-18493.00494.00480.00482.0021820001056503000
2016-08-17508.00508.00490.00495.001830000908462000
2016-08-16519.00519.00508.00509.00845000432761000
2016-08-15528.00529.00515.00519.00749000390000000
2016-08-12535.00536.00527.00530.00638000339021000
2016-08-10528.00532.00523.00531.00683000361242000

   ※ 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。 

s7db.com Twitter Blog