9044 南海電気鉄道(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 329 | 329 | 328 | 328 | 13,000 | 1,640 |
| 2010-12-29 | 329 | 331 | 329 | 331 | 26,000 | 1,655 |
| 2010-12-28 | 328 | 328 | 327 | 327 | 21,000 | 1,635 |
| 2010-12-27 | 324 | 326 | 324 | 326 | 17,000 | 1,630 |
| 2010-12-24 | 327 | 328 | 322 | 324 | 58,000 | 1,620 |
| 2010-12-22 | 328 | 328 | 327 | 327 | 81,000 | 1,635 |
| 2010-12-21 | 332 | 332 | 328 | 328 | 102,000 | 1,640 |
| 2010-12-20 | 331 | 331 | 329 | 330 | 42,000 | 1,650 |
| 2010-12-17 | 331 | 332 | 330 | 330 | 77,000 | 1,650 |
| 2010-12-16 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
| 2010-12-15 | 331 | 332 | 331 | 331 | 38,000 | 1,655 |
| 2010-12-14 | 334 | 334 | 332 | 333 | 43,000 | 1,665 |
| 2010-12-13 | 332 | 335 | 332 | 335 | 9,000 | 1,675 |
| 2010-12-10 | 342 | 342 | 332 | 332 | 639,000 | 1,660 |
| 2010-12-09 | 342 | 342 | 333 | 334 | 61,000 | 1,670 |
| 2010-12-08 | 338 | 338 | 333 | 334 | 9,000 | 1,670 |
| 2010-12-07 | 334 | 336 | 334 | 336 | 16,000 | 1,680 |
| 2010-12-06 | 337 | 337 | 336 | 336 | 7,000 | 1,680 |
| 2010-12-03 | 339 | 340 | 334 | 334 | 36,000 | 1,670 |
| 2010-12-02 | 339 | 339 | 335 | 335 | 11,000 | 1,675 |
| 2010-12-01 | 336 | 336 | 335 | 336 | 11,000 | 1,680 |
| 2010-11-30 | 338 | 341 | 337 | 341 | 59,000 | 1,705 |
| 2010-11-29 | 342 | 342 | 340 | 340 | 13,000 | 1,700 |
| 2010-11-26 | 342 | 342 | 340 | 340 | 11,000 | 1,700 |
| 2010-11-25 | 344 | 344 | 341 | 341 | 41,000 | 1,705 |
| 2010-11-24 | 347 | 347 | 342 | 342 | 32,000 | 1,710 |
| 2010-11-22 | 345 | 346 | 345 | 346 | 7,000 | 1,730 |
| 2010-11-19 | 344 | 347 | 344 | 345 | 19,000 | 1,725 |
| 2010-11-18 | 342 | 350 | 342 | 350 | 26,000 | 1,750 |
| 2010-11-17 | 341 | 342 | 341 | 342 | 4,000 | 1,710 |
| 2010-11-16 | 344 | 344 | 343 | 343 | 16,000 | 1,715 |
| 2010-11-15 | 342 | 342 | 341 | 341 | 4,000 | 1,705 |
| 2010-11-12 | 345 | 346 | 341 | 341 | 28,000 | 1,705 |
| 2010-11-11 | 346 | 347 | 346 | 347 | 26,000 | 1,735 |
| 2010-11-10 | 346 | 347 | 346 | 346 | 6,000 | 1,730 |
| 2010-11-09 | 343 | 344 | 342 | 342 | 7,000 | 1,710 |
| 2010-11-08 | 343 | 343 | 343 | 343 | 8,000 | 1,715 |
| 2010-11-05 | 349 | 349 | 342 | 343 | 7,000 | 1,715 |
| 2010-11-04 | 334 | 341 | 334 | 341 | 5,000 | 1,705 |
| 2010-11-02 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2010-11-01 | 332 | 334 | 332 | 334 | 8,000 | 1,670 |
| 2010-10-29 | 342 | 342 | 337 | 337 | 19,000 | 1,685 |
| 2010-10-28 | 344 | 345 | 340 | 340 | 41,000 | 1,700 |
| 2010-10-27 | 346 | 348 | 345 | 348 | 5,000 | 1,740 |
| 2010-10-26 | 350 | 351 | 350 | 350 | 10,000 | 1,750 |
| 2010-10-25 | 352 | 356 | 349 | 349 | 31,000 | 1,745 |
| 2010-10-22 | 352 | 353 | 351 | 353 | 28,000 | 1,765 |
| 2010-10-21 | 350 | 350 | 349 | 349 | 8,000 | 1,745 |
| 2010-10-20 | 352 | 352 | 350 | 351 | 17,000 | 1,755 |
| 2010-10-19 | 360 | 360 | 356 | 356 | 7,000 | 1,780 |
| 2010-10-18 | 357 | 359 | 357 | 358 | 7,000 | 1,790 |
| 2010-10-15 | 353 | 356 | 353 | 356 | 25,000 | 1,780 |
| 2010-10-14 | 354 | 354 | 354 | 354 | 18,000 | 1,770 |
| 2010-10-13 | 355 | 357 | 355 | 355 | 14,000 | 1,775 |
| 2010-10-12 | 359 | 359 | 354 | 355 | 17,000 | 1,775 |
| 2010-10-08 | 369 | 369 | 363 | 363 | 30,000 | 1,815 |
| 2010-10-07 | 364 | 368 | 363 | 366 | 21,000 | 1,830 |
| 2010-10-06 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2010-10-05 | 350 | 359 | 350 | 359 | 18,000 | 1,795 |
| 2010-10-04 | 358 | 358 | 345 | 350 | 26,000 | 1,750 |
| 2010-10-01 | 361 | 361 | 359 | 360 | 32,000 | 1,800 |
| 2010-09-30 | 373 | 373 | 366 | 369 | 18,000 | 1,845 |
| 2010-09-29 | 369 | 373 | 367 | 372 | 52,000 | 1,860 |
| 2010-09-28 | 372 | 372 | 368 | 368 | 6,000 | 1,840 |
| 2010-09-27 | 365 | 372 | 365 | 372 | 19,000 | 1,860 |
| 2010-09-24 | 373 | 373 | 365 | 365 | 42,000 | 1,825 |
| 2010-09-22 | 374 | 374 | 370 | 370 | 18,000 | 1,850 |
| 2010-09-21 | 384 | 384 | 370 | 372 | 22,000 | 1,860 |
| 2010-09-17 | 383 | 383 | 376 | 377 | 42,000 | 1,885 |
| 2010-09-16 | 379 | 379 | 375 | 375 | 4,000 | 1,875 |
| 2010-09-15 | 372 | 380 | 372 | 379 | 12,000 | 1,895 |
| 2010-09-14 | 384 | 384 | 375 | 376 | 9,000 | 1,880 |
| 2010-09-13 | 379 | 379 | 376 | 377 | 32,000 | 1,885 |
| 2010-09-10 | 373 | 381 | 373 | 379 | 498,000 | 1,895 |
| 2010-09-09 | 382 | 382 | 378 | 378 | 16,000 | 1,890 |
| 2010-09-08 | 376 | 379 | 376 | 379 | 2,000 | 1,895 |
| 2010-09-07 | 384 | 384 | 382 | 382 | 15,000 | 1,910 |
| 2010-09-06 | 373 | 386 | 373 | 386 | 29,000 | 1,930 |
| 2010-09-03 | 374 | 377 | 374 | 377 | 11,000 | 1,885 |
| 2010-09-02 | 374 | 374 | 374 | 374 | 5,000 | 1,870 |
| 2010-09-01 | 370 | 376 | 369 | 375 | 30,000 | 1,875 |
| 2010-08-31 | 367 | 373 | 367 | 373 | 8,000 | 1,865 |
| 2010-08-30 | 370 | 374 | 370 | 374 | 17,000 | 1,870 |
| 2010-08-27 | 362 | 370 | 362 | 370 | 34,000 | 1,850 |
| 2010-08-26 | 363 | 364 | 362 | 364 | 44,000 | 1,820 |
| 2010-08-25 | 369 | 369 | 363 | 365 | 24,000 | 1,825 |
| 2010-08-24 | 357 | 362 | 357 | 362 | 8,000 | 1,810 |
| 2010-08-23 | 363 | 363 | 358 | 359 | 17,000 | 1,795 |
| 2010-08-20 | 368 | 368 | 365 | 365 | 16,000 | 1,825 |
| 2010-08-19 | 364 | 368 | 364 | 368 | 26,000 | 1,840 |
| 2010-08-18 | 362 | 364 | 360 | 362 | 19,000 | 1,810 |
| 2010-08-17 | 356 | 359 | 356 | 359 | 12,000 | 1,795 |
| 2010-08-16 | 355 | 359 | 355 | 358 | 7,000 | 1,790 |
| 2010-08-13 | 358 | 358 | 352 | 357 | 27,000 | 1,785 |
| 2010-08-12 | 356 | 358 | 354 | 358 | 10,000 | 1,790 |
| 2010-08-11 | 357 | 357 | 354 | 354 | 21,000 | 1,770 |
| 2010-08-10 | 359 | 359 | 357 | 358 | 18,000 | 1,790 |
| 2010-08-09 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2010-08-06 | 357 | 365 | 357 | 361 | 22,000 | 1,805 |
| 2010-08-05 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2010-08-04 | 361 | 361 | 357 | 360 | 20,000 | 1,800 |
| 2010-08-03 | 364 | 367 | 363 | 364 | 10,000 | 1,820 |
| 2010-08-02 | 361 | 362 | 361 | 362 | 3,000 | 1,810 |
| 2010-07-30 | 364 | 365 | 360 | 361 | 83,000 | 1,805 |
| 2010-07-29 | 366 | 366 | 364 | 364 | 31,000 | 1,820 |
| 2010-07-28 | 373 | 373 | 369 | 370 | 15,000 | 1,850 |
| 2010-07-27 | 364 | 368 | 364 | 368 | 11,000 | 1,840 |
| 2010-07-26 | 368 | 368 | 364 | 368 | 3,000 | 1,840 |
| 2010-07-23 | 365 | 365 | 362 | 365 | 43,000 | 1,825 |
| 2010-07-22 | 361 | 366 | 361 | 366 | 5,000 | 1,830 |
| 2010-07-21 | 365 | 367 | 364 | 364 | 26,000 | 1,820 |
| 2010-07-20 | 363 | 367 | 363 | 366 | 17,000 | 1,830 |
| 2010-07-16 | 368 | 369 | 368 | 369 | 18,000 | 1,845 |
| 2010-07-15 | 371 | 371 | 368 | 368 | 42,000 | 1,840 |
| 2010-07-14 | 371 | 374 | 371 | 371 | 12,000 | 1,855 |
| 2010-07-13 | 380 | 380 | 371 | 371 | 71,000 | 1,855 |
| 2010-07-12 | 372 | 372 | 372 | 372 | 7,000 | 1,860 |
| 2010-07-09 | 378 | 378 | 374 | 375 | 21,000 | 1,875 |
| 2010-07-08 | 378 | 378 | 373 | 373 | 21,000 | 1,865 |
| 2010-07-07 | 370 | 393 | 370 | 373 | 32,000 | 1,865 |
| 2010-07-06 | 364 | 373 | 364 | 373 | 22,000 | 1,865 |
| 2010-07-05 | 363 | 368 | 363 | 368 | 20,000 | 1,840 |
| 2010-07-02 | 364 | 364 | 362 | 364 | 33,000 | 1,820 |
| 2010-07-01 | 361 | 364 | 358 | 364 | 20,000 | 1,820 |
| 2010-06-30 | 356 | 364 | 356 | 360 | 27,000 | 1,800 |
| 2010-06-29 | 365 | 365 | 361 | 361 | 5,000 | 1,805 |
| 2010-06-28 | 356 | 366 | 356 | 366 | 12,000 | 1,830 |
| 2010-06-25 | 360 | 362 | 359 | 362 | 39,000 | 1,810 |
| 2010-06-24 | 363 | 363 | 361 | 361 | 9,000 | 1,805 |
| 2010-06-23 | 361 | 362 | 361 | 361 | 10,000 | 1,805 |
| 2010-06-22 | 367 | 367 | 366 | 367 | 4,000 | 1,835 |
| 2010-06-21 | 370 | 374 | 369 | 370 | 12,000 | 1,850 |
| 2010-06-18 | 364 | 371 | 364 | 371 | 31,000 | 1,855 |
| 2010-06-17 | 364 | 366 | 360 | 366 | 6,000 | 1,830 |
| 2010-06-16 | 359 | 366 | 359 | 366 | 21,000 | 1,830 |
| 2010-06-15 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2010-06-14 | 364 | 364 | 362 | 362 | 3,000 | 1,810 |
| 2010-06-11 | 361 | 361 | 357 | 360 | 431,000 | 1,800 |
| 2010-06-10 | 358 | 358 | 358 | 358 | 7,000 | 1,790 |
| 2010-06-09 | 352 | 357 | 352 | 357 | 14,000 | 1,785 |
| 2010-06-08 | 353 | 353 | 352 | 353 | 10,000 | 1,765 |
| 2010-06-07 | 359 | 359 | 354 | 354 | 15,000 | 1,770 |
| 2010-06-04 | 365 | 366 | 362 | 366 | 10,000 | 1,830 |
| 2010-06-03 | 357 | 365 | 357 | 363 | 24,000 | 1,815 |
| 2010-06-02 | 355 | 359 | 355 | 359 | 17,000 | 1,795 |
| 2010-06-01 | 357 | 359 | 357 | 359 | 13,000 | 1,795 |
| 2010-05-31 | 355 | 358 | 355 | 358 | 26,000 | 1,790 |
| 2010-05-28 | 357 | 357 | 352 | 355 | 27,000 | 1,775 |
| 2010-05-27 | 354 | 354 | 353 | 354 | 73,000 | 1,770 |
| 2010-05-26 | 355 | 355 | 355 | 355 | 53,000 | 1,775 |
| 2010-05-25 | 357 | 357 | 354 | 356 | 69,000 | 1,780 |
| 2010-05-24 | 358 | 358 | 355 | 355 | 55,000 | 1,775 |
| 2010-05-21 | 358 | 360 | 357 | 358 | 84,000 | 1,790 |
| 2010-05-20 | 360 | 360 | 358 | 358 | 10,000 | 1,790 |
| 2010-05-19 | 360 | 360 | 359 | 359 | 28,000 | 1,795 |
| 2010-05-18 | 359 | 363 | 359 | 362 | 6,000 | 1,810 |
| 2010-05-17 | 360 | 360 | 358 | 359 | 27,000 | 1,795 |
| 2010-05-14 | 361 | 362 | 360 | 360 | 40,000 | 1,800 |
| 2010-05-13 | 363 | 364 | 362 | 364 | 31,000 | 1,820 |
| 2010-05-12 | 363 | 364 | 363 | 364 | 8,000 | 1,820 |
| 2010-05-11 | 362 | 362 | 361 | 361 | 16,000 | 1,805 |
| 2010-05-10 | 359 | 364 | 359 | 364 | 17,000 | 1,820 |
| 2010-05-07 | 359 | 361 | 357 | 360 | 45,000 | 1,800 |
| 2010-05-06 | 364 | 364 | 361 | 361 | 29,000 | 1,805 |
| 2010-04-30 | 360 | 368 | 360 | 368 | 30,000 | 1,840 |
| 2010-04-28 | 361 | 363 | 360 | 360 | 44,000 | 1,800 |
| 2010-04-27 | 365 | 365 | 364 | 364 | 5,000 | 1,820 |
| 2010-04-26 | 365 | 366 | 365 | 366 | 46,000 | 1,830 |
| 2010-04-23 | 364 | 364 | 362 | 364 | 44,000 | 1,820 |
| 2010-04-22 | 367 | 367 | 361 | 363 | 28,000 | 1,815 |
| 2010-04-21 | 366 | 371 | 366 | 368 | 90,000 | 1,840 |
| 2010-04-20 | 361 | 364 | 361 | 364 | 8,000 | 1,820 |
| 2010-04-19 | 363 | 363 | 356 | 356 | 30,000 | 1,780 |
| 2010-04-16 | 366 | 366 | 364 | 365 | 34,000 | 1,825 |
| 2010-04-15 | 365 | 367 | 364 | 366 | 7,000 | 1,830 |
| 2010-04-14 | 363 | 367 | 363 | 364 | 107,000 | 1,820 |
| 2010-04-13 | 369 | 369 | 362 | 364 | 13,000 | 1,820 |
| 2010-04-12 | 366 | 368 | 365 | 365 | 36,000 | 1,825 |
| 2010-04-09 | 365 | 371 | 365 | 365 | 61,000 | 1,825 |
| 2010-04-08 | 367 | 368 | 366 | 366 | 43,000 | 1,830 |
| 2010-04-07 | 366 | 370 | 366 | 368 | 78,000 | 1,840 |
| 2010-04-06 | 371 | 371 | 366 | 366 | 75,000 | 1,830 |
| 2010-04-05 | 373 | 373 | 369 | 372 | 60,000 | 1,860 |
| 2010-04-02 | 374 | 374 | 369 | 369 | 29,000 | 1,845 |
| 2010-04-01 | 372 | 372 | 370 | 372 | 51,000 | 1,860 |
| 2010-03-31 | 371 | 374 | 371 | 374 | 82,000 | 1,870 |
| 2010-03-30 | 370 | 371 | 366 | 371 | 43,000 | 1,855 |
| 2010-03-29 | 367 | 370 | 364 | 364 | 5,000 | 1,820 |
| 2010-03-26 | 376 | 376 | 373 | 374 | 104,000 | 1,870 |
| 2010-03-25 | 375 | 376 | 373 | 373 | 87,000 | 1,865 |
| 2010-03-24 | 370 | 371 | 370 | 371 | 5,000 | 1,855 |
| 2010-03-23 | 371 | 372 | 370 | 370 | 14,000 | 1,850 |
| 2010-03-19 | 370 | 370 | 367 | 369 | 12,000 | 1,845 |
| 2010-03-18 | 367 | 370 | 367 | 367 | 10,000 | 1,835 |
| 2010-03-17 | 370 | 370 | 368 | 369 | 16,000 | 1,845 |
| 2010-03-16 | 367 | 369 | 367 | 369 | 9,000 | 1,845 |
| 2010-03-15 | 367 | 367 | 367 | 367 | 5,000 | 1,835 |
| 2010-03-12 | 364 | 366 | 364 | 366 | 339,000 | 1,830 |
| 2010-03-11 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2010-03-10 | 364 | 364 | 362 | 362 | 39,000 | 1,810 |
| 2010-03-09 | 363 | 364 | 363 | 364 | 8,000 | 1,820 |
| 2010-03-08 | 364 | 364 | 364 | 364 | 6,000 | 1,820 |
| 2010-03-05 | 363 | 364 | 362 | 364 | 15,000 | 1,820 |
| 2010-03-04 | 363 | 363 | 360 | 360 | 11,000 | 1,800 |
| 2010-03-03 | 364 | 364 | 364 | 364 | 11,000 | 1,820 |
| 2010-03-02 | 369 | 369 | 364 | 366 | 24,000 | 1,830 |
| 2010-03-01 | 360 | 366 | 360 | 365 | 17,000 | 1,825 |
| 2010-02-26 | 359 | 364 | 359 | 364 | 16,000 | 1,820 |
| 2010-02-25 | 358 | 361 | 357 | 361 | 50,000 | 1,805 |
| 2010-02-24 | 359 | 359 | 355 | 357 | 55,000 | 1,785 |
| 2010-02-23 | 363 | 363 | 358 | 359 | 20,000 | 1,795 |
| 2010-02-22 | 357 | 370 | 357 | 361 | 73,000 | 1,805 |
| 2010-02-19 | 358 | 359 | 355 | 355 | 35,000 | 1,775 |
| 2010-02-18 | 358 | 360 | 358 | 360 | 10,000 | 1,800 |
| 2010-02-17 | 359 | 363 | 359 | 362 | 15,000 | 1,810 |
| 2010-02-16 | 355 | 357 | 355 | 357 | 5,000 | 1,785 |
| 2010-02-15 | 360 | 360 | 356 | 356 | 18,000 | 1,780 |
| 2010-02-12 | 361 | 361 | 360 | 360 | 43,000 | 1,800 |
| 2010-02-10 | 361 | 361 | 360 | 360 | 13,000 | 1,800 |
| 2010-02-09 | 361 | 361 | 360 | 361 | 9,000 | 1,805 |
| 2010-02-08 | 367 | 367 | 362 | 362 | 17,000 | 1,810 |
| 2010-02-05 | 366 | 367 | 365 | 365 | 16,000 | 1,825 |
| 2010-02-04 | 365 | 369 | 365 | 368 | 30,000 | 1,840 |
| 2010-02-03 | 362 | 366 | 362 | 365 | 27,000 | 1,825 |
| 2010-02-02 | 362 | 363 | 361 | 362 | 49,000 | 1,810 |
| 2010-02-01 | 365 | 365 | 362 | 365 | 86,000 | 1,825 |
| 2010-01-29 | 367 | 367 | 365 | 365 | 48,000 | 1,825 |
| 2010-01-28 | 366 | 370 | 366 | 370 | 39,000 | 1,850 |
| 2010-01-27 | 370 | 370 | 366 | 367 | 47,000 | 1,835 |
| 2010-01-26 | 372 | 372 | 368 | 368 | 46,000 | 1,840 |
| 2010-01-25 | 376 | 377 | 373 | 373 | 54,000 | 1,865 |
| 2010-01-22 | 378 | 378 | 368 | 372 | 51,000 | 1,860 |
| 2010-01-21 | 370 | 378 | 369 | 378 | 64,000 | 1,890 |
| 2010-01-20 | 372 | 372 | 370 | 372 | 13,000 | 1,860 |
| 2010-01-19 | 372 | 372 | 370 | 372 | 47,000 | 1,860 |
| 2010-01-18 | 373 | 375 | 372 | 375 | 41,000 | 1,875 |
| 2010-01-15 | 371 | 372 | 370 | 372 | 116,000 | 1,860 |
| 2010-01-14 | 368 | 371 | 368 | 370 | 33,000 | 1,850 |
| 2010-01-13 | 369 | 369 | 368 | 368 | 15,000 | 1,840 |
| 2010-01-12 | 368 | 369 | 368 | 369 | 37,000 | 1,845 |
| 2010-01-08 | 367 | 370 | 367 | 369 | 78,000 | 1,845 |
| 2010-01-07 | 367 | 369 | 367 | 368 | 9,000 | 1,840 |
| 2010-01-06 | 368 | 368 | 366 | 368 | 62,000 | 1,840 |
| 2010-01-05 | 372 | 372 | 365 | 366 | 35,000 | 1,830 |
| 2010-01-04 | 366 | 369 | 366 | 368 | 32,000 | 1,840 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-03-26]1株→1.05株 [1990-09-25]1株→1.112株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.02株 [1985-09-26]1株→1.153株
