[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 
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
2016-08-09531.00536.00526.00530.00783000414933000
2016-08-08534.00537.00521.00527.001380000725991000
2016-08-05535.00536.00530.00531.001131000601974000
2016-08-04550.00552.00531.00534.001155000619974000
2016-08-03555.00559.00548.00550.00948000523209000
2016-08-02563.00568.00562.00563.00678000382831000
2016-08-01560.00571.00554.00571.00793000448967000
2016-07-29559.00572.00557.00570.00785000442689000
2016-07-28571.00573.00556.00559.00898000504436000
2016-07-27582.00583.00571.00573.00566000325781000
2016-07-26580.00583.00575.00576.00547000316191000
2016-07-25577.00586.00575.00580.00551000320063000
2016-07-22576.00581.00568.00573.001010000578488000
2016-07-21597.00598.00575.00580.00779000453602000
2016-07-20580.00593.00580.00592.00774000456486000
2016-07-19585.00590.00577.00587.001079000628296000
2016-07-15593.00594.00581.00586.00837000491616000
2016-07-14582.00595.00576.00593.001021000600137000
2016-07-13601.00601.00580.00582.00853000501464000
2016-07-12599.00600.00592.00592.00925000550059000
2016-07-11590.00597.00585.00592.00764000452380000
2016-07-08586.00591.00574.00574.00778000451392000
2016-07-07584.00590.00581.00587.00756000443223000
2016-07-06579.00587.00573.00587.00746000433086000
2016-07-05583.00586.00580.00585.00780000455185000
2016-07-04585.00585.00578.00584.00602000350385000
2016-07-01584.00588.00581.00586.00798000466712000
2016-06-30585.00588.00577.00577.001090000633327000
2016-06-29575.00586.00569.00583.001087000629751000
2016-06-28550.00578.00550.00575.001287000731992000
2016-06-27530.00560.00530.00559.00977000538098000
2016-06-24565.00569.00525.00529.001714000928352000
2016-06-23565.00567.00558.00561.00536000300989000
2016-06-22564.00565.00558.00561.00770000431755000
2016-06-21563.00568.00561.00568.00748000422372000
2016-06-20563.00571.00563.00566.00642000363604000
2016-06-17569.00573.00555.00557.001466000820369000
2016-06-16574.00578.00562.00563.00902000512237000
2016-06-15575.00580.00570.00576.00993000571450000
2016-06-14579.00582.00567.00570.001013000579086000
2016-06-13585.00588.00577.00579.00934000543512000
2016-06-10605.00606.00593.00598.001132000679957000
2016-06-09607.00610.00598.00602.00784000472688000
2016-06-08609.00612.00602.00611.001336000811899000
2016-06-07603.00614.00603.00612.00919000560853000
2016-06-06594.00608.00590.00607.0018130001087779000
2016-06-03572.00600.00572.00600.0019790001167465000
2016-06-02569.00577.00566.00572.001588000908430000
2016-06-01574.00576.00567.00573.001343000768076000
2016-05-31580.00584.00577.00582.00898000521822000
2016-05-30574.00586.00573.00584.00975000566716000
2016-05-27570.00571.00565.00569.00598000340107000
2016-05-26564.00573.00562.00568.00972000552941000
2016-05-25564.00566.00558.00558.00569000318720000
2016-05-24561.00564.00558.00559.00769000431210000
2016-05-23561.00564.00557.00563.00852000478053000
2016-05-20560.00565.00557.00564.001104000620837000
2016-05-19573.00573.00557.00561.0018540001041009000
2016-05-18565.00577.00565.00575.001185000678465000
2016-05-17556.00570.00555.00566.001052000592745000
2016-05-16564.00566.00553.00554.00750000418151000
2016-05-13565.00568.00560.00562.00764000430488000
2016-05-12556.00566.00556.00565.001022000574560000
2016-05-11568.00570.00555.00557.00969000542374000
2016-05-10559.00567.00557.00563.001481000832976000
2016-05-09561.00563.00554.00555.001104000615409000
2016-05-06565.00570.00558.00561.001249000702434000
2016-05-02571.00574.00558.00562.0018180001023604000
2016-04-28594.00597.00575.00581.001422000831689000
2016-04-27598.00601.00586.00586.00776000458149000
2016-04-26595.00602.00593.00600.00670000401101000
2016-04-25601.00602.00594.00600.00752000450045000
2016-04-22604.00608.00593.00602.001443000865935000
2016-04-21616.00617.00604.00611.001454000886408000
2016-04-20597.00614.00596.00610.001309000796816000
2016-04-19591.00595.00585.00594.001176000695208000
2016-04-18584.00591.00582.00584.00829000486068000
2016-04-15593.00602.00592.00596.00936000558649000
2016-04-14591.00600.00583.00600.001348000798967000
2016-04-13580.00584.00576.00581.001113000644773000
2016-04-12591.00595.00576.00577.001137000661232000
2016-04-11595.00597.00588.00595.00694000411254000
2016-04-08577.00602.00576.00598.001571000929350000
2016-04-07578.00588.00576.00587.001205000703383000
2016-04-06575.00580.00569.00580.001061000611341000
2016-04-05588.00589.00575.00578.001404000814897000
2016-04-04581.00593.00579.00585.001179000690979000
2016-04-01601.00603.00573.00578.0029720001727372000
2016-03-31627.00632.00611.00611.0019850001227791000
2016-03-30613.00615.00610.00610.00843000515800000
2016-03-29620.00622.00613.00618.0020090001242562000
2016-03-28613.00620.00607.00616.0043990002696040000
2016-03-25617.00624.00605.00609.0036580002241623000
2016-03-24621.00622.00608.00617.0023560001454222000
2016-03-23613.00622.00613.00620.0016730001032222000
2016-03-22611.00622.00609.00614.001128000693272000
2016-03-18611.00613.00598.00601.0021180001276297000
2016-03-17633.00634.00608.00612.0021760001348534000
2016-03-16631.00640.00631.00633.00943000598817000
2016-03-15635.00640.00631.00635.001148000729288000
2016-03-14640.00641.00634.00637.00707000450498000
2016-03-11625.00638.00623.00635.001589000999969000
2016-03-10635.00640.00632.00635.00747000474393000
2016-03-09640.00645.00627.00630.001175000741613000
2016-03-08640.00649.00631.00643.001187000759983000
2016-03-07648.00651.00642.00642.001185000763886000
2016-03-04660.00660.00640.00652.0016540001071877000
2016-03-03671.00673.00657.00662.001325000878256000
2016-03-02676.00682.00667.00676.00950000641333000
2016-03-01662.00675.00662.00667.00951000634806000
2016-02-29688.00690.00668.00668.001150000779175000
2016-02-26691.00693.00681.00687.00701000481860000
2016-02-25677.00692.00677.00691.00953000654821000
2016-02-24660.00684.00660.00680.001188000804765000
2016-02-23673.00687.00666.00669.001197000807381000
2016-02-22651.00673.00651.00672.00704000470050000
2016-02-19646.00664.00643.00661.00746000488744000
2016-02-18672.00676.00652.00653.00977000644108000
2016-02-17658.00666.00648.00659.001227000804918000
2016-02-16672.00680.00661.00661.001225000816386000
2016-02-15643.00685.00643.00680.0016330001090169000
2016-02-12635.00642.00620.00628.0021830001378863000
2016-02-10680.00684.00642.00650.001472000965669000
2016-02-09670.00680.00669.00676.001405000946382000
2016-02-08671.00692.00665.00687.00833000568704000
2016-02-05672.00676.00662.00672.001142000762820000
2016-02-04697.00702.00679.00682.001181000812273000
2016-02-03700.00709.00692.00704.0014870001042471000
2016-02-02715.00721.00711.00715.001288000921865000
2016-02-01703.00724.00702.00719.0015770001130083000
2016-01-29693.00707.00683.00707.001380000962726000
2016-01-28685.00693.00680.00690.00691000475788000
2016-01-27685.00686.00674.00685.00764000520726000
2016-01-26664.00682.00664.00669.00789000530948000
2016-01-25667.00679.00665.00673.001078000724051000
2016-01-22656.00666.00640.00665.001392000910228000
2016-01-21653.00662.00635.00636.001392000900933000
2016-01-20686.00686.00654.00655.001343000896278000
2016-01-19689.00695.00676.00683.001338000915551000
2016-01-18688.00694.00686.00692.00899000620883000
2016-01-15701.00707.00693.00700.0014610001023428000
2016-01-14689.00693.00678.00692.001166000800747000
2016-01-13692.00702.00683.00701.001373000955322000
2016-01-12685.00692.00675.00676.0016240001106471000
2016-01-08693.00705.00685.00692.001388000965162000
2016-01-07700.00714.00693.00699.001202000842958000
2016-01-06703.00712.00691.00698.001132000791470000
2016-01-05695.00711.00688.00703.0014390001012144000
2016-01-04716.00716.00696.00697.00876000615292000
2015-12-30711.00717.00705.00717.00796000567722000
2015-12-29705.00712.00697.00712.00958000678482000
2015-12-28699.00709.00699.00707.001055000744396000
2015-12-25700.00707.00693.00699.00967000676244000
2015-12-24704.00712.00701.00701.0016550001169386000
2015-12-22686.00704.00685.00702.0024330001698806000
2015-12-21680.00691.00676.00687.0015710001073544000
2015-12-18679.00694.00678.00680.0021120001445687000
2015-12-17670.00690.00670.00686.0018120001239306000
2015-12-16658.00666.00652.00665.0016830001114104000
2015-12-15660.00666.00649.00650.00976000640771000
2015-12-14647.00662.00642.00661.001426000933458000
2015-12-11643.00661.00643.00655.0022130001441795000
2015-12-10645.00652.00644.00649.001382000897022000
2015-12-09649.00654.00641.00651.0016100001044234000
2015-12-08645.00653.00644.00651.0017230001120301000
2015-12-07637.00645.00637.00644.001114000716358000
2015-12-04630.00631.00624.00630.00991000621876000
2015-12-03640.00644.00634.00636.00866000552171000
2015-12-02641.00647.00638.00645.001183000761865000
2015-12-01637.00642.00636.00641.001145000731908000
2015-11-30637.00641.00634.00639.001273000812891000
2015-11-27635.00639.00630.00632.00945000599057000
2015-11-26631.00637.00629.00633.00872000552353000

   ※ 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