9044 南海電気鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	3,206	3,223	3,189	3,217	249,500	3,217
2023-06-08	3,193	3,226	3,189	3,197	144,000	3,197
2023-06-07	3,225	3,238	3,173	3,190	199,100	3,190
2023-06-06	3,191	3,221	3,180	3,216	116,500	3,216
2023-06-05	3,240	3,246	3,208	3,214	174,600	3,214
2023-06-02	3,145	3,200	3,145	3,200	143,500	3,200
2023-06-01	3,155	3,175	3,135	3,155	165,200	3,155
2023-05-31	3,130	3,170	3,110	3,155	317,400	3,155
2023-05-30	3,180	3,200	3,145	3,155	143,800	3,155
2023-05-29	3,230	3,240	3,185	3,205	180,700	3,205
2023-05-26	3,140	3,220	3,135	3,205	181,400	3,205
2023-05-25	3,185	3,200	3,145	3,145	249,900	3,145
2023-05-24	3,280	3,280	3,210	3,215	401,000	3,215
2023-05-23	3,305	3,315	3,255	3,285	258,600	3,285
2023-05-22	3,250	3,310	3,225	3,300	259,800	3,300
2023-05-19	3,300	3,305	3,235	3,250	558,400	3,250
2023-05-18	3,390	3,400	3,325	3,325	214,700	3,325
2023-05-17	3,350	3,385	3,340	3,380	185,800	3,380
2023-05-16	3,315	3,345	3,305	3,345	140,500	3,345
2023-05-15	3,285	3,310	3,265	3,300	214,500	3,300
2023-05-12	3,230	3,290	3,210	3,290	385,900	3,290
2023-05-11	3,225	3,250	3,215	3,235	114,100	3,235
2023-05-10	3,255	3,255	3,220	3,250	168,300	3,250
2023-05-09	3,220	3,260	3,210	3,240	279,600	3,240
2023-05-08	3,190	3,240	3,175	3,215	330,800	3,215
2023-05-02	3,265	3,265	3,185	3,190	257,300	3,190
2023-05-01	3,145	3,270	3,140	3,255	361,300	3,255
2023-04-28	3,160	3,170	3,120	3,170	358,700	3,170
2023-04-27	3,100	3,125	3,075	3,115	292,700	3,115
2023-04-26	3,075	3,115	3,075	3,100	225,000	3,100
2023-04-25	3,110	3,135	3,100	3,105	222,500	3,105
2023-04-24	3,085	3,110	3,080	3,090	219,900	3,090
2023-04-21	3,055	3,075	3,030	3,070	155,300	3,070
2023-04-20	3,055	3,075	3,045	3,045	129,900	3,045
2023-04-19	3,010	3,065	3,000	3,065	300,400	3,065
2023-04-18	3,020	3,045	3,015	3,035	231,600	3,035
2023-04-17	3,020	3,025	3,000	3,005	224,100	3,005
2023-04-14	2,980	3,005	2,974	2,997	314,100	2,997
2023-04-13	2,972	2,980	2,953	2,973	205,200	2,973
2023-04-12	2,955	2,972	2,953	2,964	170,600	2,964
2023-04-11	2,962	2,970	2,938	2,952	177,600	2,952
2023-04-10	2,950	2,985	2,945	2,962	198,600	2,962
2023-04-07	2,928	2,961	2,927	2,939	134,700	2,939
2023-04-06	2,920	2,957	2,905	2,935	201,500	2,935
2023-04-05	2,988	2,988	2,936	2,941	226,800	2,941
2023-04-04	2,959	2,997	2,952	2,997	339,100	2,997
2023-04-03	2,939	2,967	2,939	2,967	284,600	2,967
2023-03-31	2,936	2,941	2,911	2,925	293,000	2,925
2023-03-30	2,905	2,936	2,888	2,932	886,800	2,932
2023-03-29	2,888	2,955	2,888	2,952	957,000	2,952
2023-03-28	2,920	2,922	2,877	2,895	737,100	2,895
2023-03-27	2,860	2,919	2,860	2,919	802,800	2,919
2023-03-24	2,833	2,835	2,802	2,824	592,400	2,824
2023-03-23	2,817	2,835	2,802	2,834	307,700	2,834
2023-03-22	2,822	2,859	2,806	2,818	384,500	2,818
2023-03-20	2,827	2,828	2,772	2,774	345,400	2,774
2023-03-17	2,821	2,865	2,818	2,854	467,600	2,854
2023-03-16	2,790	2,824	2,778	2,809	301,600	2,809
2023-03-15	2,868	2,874	2,830	2,840	244,100	2,840
2023-03-14	2,839	2,885	2,824	2,866	242,900	2,866
2023-03-13	2,882	2,906	2,847	2,860	221,200	2,860
2023-03-10	2,910	2,933	2,893	2,902	349,100	2,902
2023-03-09	2,912	2,986	2,912	2,950	439,300	2,950
2023-03-08	2,832	2,883	2,832	2,880	282,400	2,880
2023-03-07	2,788	2,823	2,785	2,822	259,200	2,822
2023-03-06	2,767	2,785	2,761	2,764	181,000	2,764
2023-03-03	2,738	2,767	2,738	2,755	248,900	2,755
2023-03-02	2,745	2,754	2,727	2,734	149,900	2,734
2023-03-01	2,739	2,750	2,721	2,744	141,700	2,744
2023-02-28	2,758	2,776	2,755	2,760	164,800	2,760
2023-02-27	2,733	2,745	2,723	2,745	104,100	2,745
2023-02-24	2,716	2,744	2,692	2,743	167,600	2,743
2023-02-22	2,708	2,716	2,691	2,706	235,300	2,706
2023-02-21	2,753	2,753	2,723	2,724	215,600	2,724
2023-02-20	2,778	2,781	2,751	2,753	535,100	2,753
2023-02-17	2,769	2,783	2,746	2,756	330,300	2,756
2023-02-16	2,800	2,803	2,767	2,778	235,000	2,778
2023-02-15	2,790	2,800	2,775	2,797	133,900	2,797
2023-02-14	2,797	2,806	2,771	2,790	139,500	2,790
2023-02-13	2,780	2,788	2,753	2,770	145,200	2,770
2023-02-10	2,769	2,795	2,760	2,778	128,200	2,778
2023-02-09	2,806	2,819	2,769	2,785	111,900	2,785
2023-02-08	2,759	2,808	2,758	2,806	137,000	2,806
2023-02-07	2,774	2,789	2,757	2,763	112,000	2,763
2023-02-06	2,792	2,795	2,764	2,779	110,200	2,779
2023-02-03	2,753	2,776	2,746	2,776	173,800	2,776
2023-02-02	2,758	2,788	2,758	2,771	197,000	2,771
2023-02-01	2,829	2,841	2,740	2,751	352,700	2,751
2023-01-31	2,836	2,843	2,787	2,823	278,700	2,823
2023-01-30	2,799	2,826	2,799	2,816	183,500	2,816
2023-01-27	2,844	2,844	2,807	2,807	120,900	2,807
2023-01-26	2,853	2,858	2,827	2,844	124,600	2,844
2023-01-25	2,845	2,869	2,838	2,843	139,900	2,843
2023-01-24	2,812	2,837	2,796	2,833	133,200	2,833
2023-01-23	2,815	2,816	2,777	2,807	130,600	2,807
2023-01-20	2,790	2,809	2,772	2,807	162,500	2,807
2023-01-19	2,770	2,799	2,769	2,776	115,700	2,776
2023-01-18	2,737	2,786	2,711	2,783	178,800	2,783
2023-01-17	2,749	2,753	2,716	2,730	140,200	2,730
2023-01-16	2,750	2,768	2,737	2,750	127,000	2,750
2023-01-13	2,753	2,770	2,728	2,758	154,500	2,758
2023-01-12	2,737	2,739	2,719	2,738	152,400	2,738
2023-01-11	2,769	2,777	2,737	2,740	156,200	2,740
2023-01-10	2,756	2,783	2,752	2,772	156,800	2,772
2023-01-06	2,758	2,761	2,741	2,748	96,900	2,748
2023-01-05	2,774	2,774	2,743	2,758	183,600	2,758
2023-01-04	2,851	2,851	2,791	2,795	190,200	2,795

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