9044 南海電気鉄道(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 431 | 436 | 431 | 435 | 23,000 | 2,175 |
| 2008-12-29 | 425 | 434 | 425 | 430 | 102,000 | 2,150 |
| 2008-12-26 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2008-12-25 | 430 | 430 | 430 | 430 | 16,000 | 2,150 |
| 2008-12-24 | 426 | 428 | 426 | 426 | 11,000 | 2,130 |
| 2008-12-22 | 420 | 431 | 420 | 431 | 74,000 | 2,155 |
| 2008-12-19 | 420 | 429 | 420 | 429 | 3,000 | 2,145 |
| 2008-12-18 | 431 | 431 | 424 | 427 | 85,000 | 2,135 |
| 2008-12-17 | 425 | 427 | 423 | 426 | 19,000 | 2,130 |
| 2008-12-16 | 423 | 424 | 423 | 423 | 30,000 | 2,115 |
| 2008-12-15 | 422 | 435 | 422 | 435 | 59,000 | 2,175 |
| 2008-12-12 | 432 | 432 | 422 | 422 | 388,000 | 2,110 |
| 2008-12-11 | 428 | 428 | 423 | 427 | 100,000 | 2,135 |
| 2008-12-10 | 427 | 427 | 420 | 423 | 49,000 | 2,115 |
| 2008-12-09 | 415 | 428 | 415 | 428 | 26,000 | 2,140 |
| 2008-12-08 | 418 | 428 | 418 | 428 | 24,000 | 2,140 |
| 2008-12-05 | 419 | 422 | 418 | 418 | 54,000 | 2,090 |
| 2008-12-04 | 421 | 422 | 413 | 417 | 117,000 | 2,085 |
| 2008-12-03 | 413 | 416 | 412 | 416 | 119,000 | 2,080 |
| 2008-12-02 | 414 | 419 | 409 | 409 | 62,000 | 2,045 |
| 2008-12-01 | 425 | 425 | 419 | 419 | 42,000 | 2,095 |
| 2008-11-28 | 430 | 434 | 423 | 428 | 123,000 | 2,140 |
| 2008-11-27 | 429 | 436 | 422 | 426 | 46,000 | 2,130 |
| 2008-11-26 | 437 | 437 | 427 | 431 | 100,000 | 2,155 |
| 2008-11-25 | 437 | 437 | 419 | 432 | 26,000 | 2,160 |
| 2008-11-21 | 429 | 432 | 426 | 428 | 29,000 | 2,140 |
| 2008-11-20 | 426 | 433 | 424 | 424 | 18,000 | 2,120 |
| 2008-11-19 | 424 | 431 | 424 | 431 | 10,000 | 2,155 |
| 2008-11-18 | 415 | 415 | 414 | 414 | 10,000 | 2,070 |
| 2008-11-17 | 410 | 421 | 410 | 421 | 10,000 | 2,105 |
| 2008-11-14 | 417 | 419 | 417 | 419 | 8,000 | 2,095 |
| 2008-11-13 | 412 | 421 | 412 | 416 | 18,000 | 2,080 |
| 2008-11-12 | 421 | 423 | 418 | 420 | 15,000 | 2,100 |
| 2008-11-11 | 440 | 440 | 435 | 435 | 63,000 | 2,175 |
| 2008-11-10 | 427 | 435 | 427 | 435 | 70,000 | 2,175 |
| 2008-11-07 | 423 | 432 | 423 | 426 | 31,000 | 2,130 |
| 2008-11-06 | 439 | 439 | 429 | 433 | 48,000 | 2,165 |
| 2008-11-05 | 431 | 434 | 427 | 434 | 58,000 | 2,170 |
| 2008-11-04 | 420 | 421 | 420 | 421 | 59,000 | 2,105 |
| 2008-10-31 | 434 | 434 | 428 | 428 | 7,000 | 2,140 |
| 2008-10-30 | 424 | 430 | 423 | 430 | 49,000 | 2,150 |
| 2008-10-29 | 419 | 425 | 419 | 425 | 21,000 | 2,125 |
| 2008-10-28 | 385 | 409 | 385 | 409 | 11,000 | 2,045 |
| 2008-10-27 | 390 | 392 | 381 | 392 | 5,000 | 1,960 |
| 2008-10-24 | 414 | 415 | 389 | 390 | 66,000 | 1,950 |
| 2008-10-23 | 401 | 401 | 395 | 395 | 8,000 | 1,975 |
| 2008-10-22 | 412 | 417 | 406 | 406 | 19,000 | 2,030 |
| 2008-10-21 | 429 | 429 | 421 | 422 | 35,000 | 2,110 |
| 2008-10-20 | 420 | 433 | 420 | 433 | 37,000 | 2,165 |
| 2008-10-17 | 421 | 421 | 413 | 415 | 22,000 | 2,075 |
| 2008-10-16 | 394 | 403 | 388 | 391 | 105,000 | 1,955 |
| 2008-10-15 | 393 | 413 | 393 | 413 | 72,000 | 2,065 |
| 2008-10-14 | 405 | 405 | 396 | 403 | 80,000 | 2,015 |
| 2008-10-10 | 378 | 383 | 370 | 375 | 66,000 | 1,875 |
| 2008-10-09 | 388 | 388 | 381 | 388 | 31,000 | 1,940 |
| 2008-10-08 | 392 | 392 | 383 | 388 | 22,000 | 1,940 |
| 2008-10-07 | 387 | 394 | 377 | 394 | 96,000 | 1,970 |
| 2008-10-06 | 401 | 403 | 397 | 397 | 42,000 | 1,985 |
| 2008-10-03 | 409 | 410 | 406 | 406 | 18,000 | 2,030 |
| 2008-10-02 | 417 | 417 | 417 | 417 | 5,000 | 2,085 |
| 2008-10-01 | 412 | 419 | 410 | 419 | 23,000 | 2,095 |
| 2008-09-30 | 419 | 419 | 406 | 412 | 56,000 | 2,060 |
| 2008-09-29 | 423 | 438 | 416 | 416 | 49,000 | 2,080 |
| 2008-09-26 | 432 | 432 | 416 | 421 | 109,000 | 2,105 |
| 2008-09-25 | 438 | 438 | 428 | 430 | 39,000 | 2,150 |
| 2008-09-24 | 439 | 441 | 433 | 438 | 47,000 | 2,190 |
| 2008-09-22 | 447 | 447 | 432 | 435 | 47,000 | 2,175 |
| 2008-09-19 | 436 | 441 | 430 | 437 | 118,000 | 2,185 |
| 2008-09-18 | 459 | 459 | 429 | 435 | 108,000 | 2,175 |
| 2008-09-17 | 452 | 464 | 452 | 464 | 260,000 | 2,320 |
| 2008-09-16 | 435 | 455 | 435 | 455 | 187,000 | 2,275 |
| 2008-09-12 | 431 | 440 | 431 | 440 | 454,000 | 2,200 |
| 2008-09-11 | 439 | 439 | 433 | 433 | 65,000 | 2,165 |
| 2008-09-10 | 434 | 447 | 430 | 439 | 77,000 | 2,195 |
| 2008-09-09 | 441 | 441 | 434 | 439 | 54,000 | 2,195 |
| 2008-09-08 | 448 | 450 | 439 | 441 | 97,000 | 2,205 |
| 2008-09-05 | 431 | 447 | 431 | 447 | 111,000 | 2,235 |
| 2008-09-04 | 445 | 446 | 440 | 440 | 20,000 | 2,200 |
| 2008-09-03 | 444 | 447 | 439 | 446 | 33,000 | 2,230 |
| 2008-09-02 | 443 | 449 | 440 | 444 | 108,000 | 2,220 |
| 2008-09-01 | 435 | 442 | 433 | 442 | 127,000 | 2,210 |
| 2008-08-29 | 436 | 449 | 436 | 440 | 179,000 | 2,200 |
| 2008-08-28 | 424 | 435 | 423 | 435 | 48,000 | 2,175 |
| 2008-08-27 | 419 | 429 | 419 | 429 | 23,000 | 2,145 |
| 2008-08-26 | 417 | 429 | 409 | 429 | 82,000 | 2,145 |
| 2008-08-25 | 420 | 421 | 417 | 418 | 97,000 | 2,090 |
| 2008-08-22 | 407 | 412 | 401 | 412 | 24,000 | 2,060 |
| 2008-08-21 | 402 | 407 | 401 | 405 | 36,000 | 2,025 |
| 2008-08-20 | 401 | 410 | 401 | 407 | 29,000 | 2,035 |
| 2008-08-19 | 410 | 410 | 400 | 404 | 89,000 | 2,020 |
| 2008-08-18 | 413 | 420 | 410 | 412 | 92,000 | 2,060 |
| 2008-08-15 | 407 | 407 | 403 | 403 | 19,000 | 2,015 |
| 2008-08-14 | 408 | 414 | 405 | 406 | 51,000 | 2,030 |
| 2008-08-13 | 408 | 408 | 404 | 406 | 76,000 | 2,030 |
| 2008-08-12 | 418 | 422 | 411 | 414 | 78,000 | 2,070 |
| 2008-08-11 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 2008-08-08 | 411 | 417 | 411 | 412 | 53,000 | 2,060 |
| 2008-08-07 | 424 | 424 | 403 | 409 | 47,000 | 2,045 |
| 2008-08-06 | 414 | 422 | 414 | 419 | 69,000 | 2,095 |
| 2008-08-05 | 401 | 415 | 401 | 410 | 68,000 | 2,050 |
| 2008-08-04 | 397 | 403 | 396 | 398 | 50,000 | 1,990 |
| 2008-08-01 | 408 | 408 | 392 | 396 | 59,000 | 1,980 |
| 2008-07-31 | 401 | 408 | 401 | 405 | 87,000 | 2,025 |
| 2008-07-30 | 400 | 405 | 392 | 398 | 77,000 | 1,990 |
| 2008-07-29 | 393 | 399 | 389 | 399 | 82,000 | 1,995 |
| 2008-07-28 | 395 | 399 | 391 | 395 | 46,000 | 1,975 |
| 2008-07-25 | 405 | 407 | 394 | 394 | 93,000 | 1,970 |
| 2008-07-24 | 401 | 411 | 401 | 405 | 101,000 | 2,025 |
| 2008-07-23 | 405 | 405 | 398 | 398 | 68,000 | 1,990 |
| 2008-07-22 | 397 | 401 | 395 | 401 | 68,000 | 2,005 |
| 2008-07-18 | 405 | 405 | 389 | 392 | 38,000 | 1,960 |
| 2008-07-17 | 398 | 406 | 398 | 405 | 53,000 | 2,025 |
| 2008-07-16 | 407 | 407 | 398 | 398 | 45,000 | 1,990 |
| 2008-07-15 | 400 | 404 | 393 | 402 | 74,000 | 2,010 |
| 2008-07-14 | 392 | 419 | 392 | 419 | 105,000 | 2,095 |
| 2008-07-11 | 376 | 395 | 375 | 392 | 166,000 | 1,960 |
| 2008-07-10 | 378 | 383 | 376 | 376 | 64,000 | 1,880 |
| 2008-07-09 | 384 | 384 | 378 | 378 | 36,000 | 1,890 |
| 2008-07-08 | 382 | 382 | 373 | 374 | 92,000 | 1,870 |
| 2008-07-07 | 382 | 386 | 382 | 384 | 17,000 | 1,920 |
| 2008-07-04 | 378 | 380 | 373 | 380 | 75,000 | 1,900 |
| 2008-07-03 | 375 | 382 | 370 | 382 | 85,000 | 1,910 |
| 2008-07-02 | 382 | 382 | 369 | 375 | 68,000 | 1,875 |
| 2008-07-01 | 367 | 379 | 367 | 378 | 47,000 | 1,890 |
| 2008-06-30 | 366 | 373 | 366 | 368 | 71,000 | 1,840 |
| 2008-06-27 | 374 | 375 | 366 | 368 | 80,000 | 1,840 |
| 2008-06-26 | 382 | 386 | 378 | 379 | 31,000 | 1,895 |
| 2008-06-25 | 383 | 383 | 374 | 378 | 113,000 | 1,890 |
| 2008-06-24 | 377 | 379 | 376 | 378 | 15,000 | 1,890 |
| 2008-06-23 | 370 | 370 | 361 | 363 | 20,000 | 1,815 |
| 2008-06-20 | 392 | 392 | 371 | 375 | 88,000 | 1,875 |
| 2008-06-19 | 403 | 403 | 387 | 387 | 106,000 | 1,935 |
| 2008-06-18 | 404 | 410 | 399 | 401 | 43,000 | 2,005 |
| 2008-06-17 | 416 | 419 | 406 | 406 | 35,000 | 2,030 |
| 2008-06-16 | 416 | 416 | 408 | 411 | 50,000 | 2,055 |
| 2008-06-13 | 414 | 416 | 404 | 411 | 399,000 | 2,055 |
| 2008-06-12 | 425 | 425 | 410 | 413 | 308,000 | 2,065 |
| 2008-06-11 | 425 | 425 | 420 | 422 | 54,000 | 2,110 |
| 2008-06-10 | 422 | 423 | 420 | 422 | 38,000 | 2,110 |
| 2008-06-09 | 421 | 423 | 420 | 421 | 112,000 | 2,105 |
| 2008-06-06 | 425 | 429 | 425 | 429 | 35,000 | 2,145 |
| 2008-06-05 | 423 | 430 | 421 | 428 | 42,000 | 2,140 |
| 2008-06-04 | 420 | 428 | 420 | 425 | 54,000 | 2,125 |
| 2008-06-03 | 428 | 428 | 419 | 421 | 121,000 | 2,105 |
| 2008-06-02 | 428 | 429 | 420 | 424 | 62,000 | 2,120 |
| 2008-05-30 | 430 | 431 | 423 | 428 | 46,000 | 2,140 |
| 2008-05-29 | 428 | 435 | 428 | 430 | 46,000 | 2,150 |
| 2008-05-28 | 429 | 429 | 423 | 423 | 84,000 | 2,115 |
| 2008-05-27 | 430 | 435 | 429 | 434 | 46,000 | 2,170 |
| 2008-05-26 | 430 | 431 | 427 | 429 | 66,000 | 2,145 |
| 2008-05-23 | 433 | 436 | 429 | 429 | 46,000 | 2,145 |
| 2008-05-22 | 427 | 432 | 421 | 429 | 54,000 | 2,145 |
| 2008-05-21 | 430 | 432 | 421 | 426 | 88,000 | 2,130 |
| 2008-05-20 | 429 | 434 | 425 | 429 | 52,000 | 2,145 |
| 2008-05-19 | 423 | 438 | 423 | 438 | 54,000 | 2,190 |
| 2008-05-16 | 435 | 435 | 428 | 428 | 30,000 | 2,140 |
| 2008-05-15 | 441 | 445 | 432 | 432 | 81,000 | 2,160 |
| 2008-05-14 | 423 | 440 | 421 | 439 | 95,000 | 2,195 |
| 2008-05-13 | 420 | 426 | 420 | 421 | 49,000 | 2,105 |
| 2008-05-12 | 423 | 423 | 417 | 420 | 13,000 | 2,100 |
| 2008-05-09 | 420 | 423 | 416 | 418 | 57,000 | 2,090 |
| 2008-05-08 | 418 | 427 | 418 | 420 | 31,000 | 2,100 |
| 2008-05-07 | 418 | 422 | 415 | 418 | 32,000 | 2,090 |
| 2008-05-02 | 430 | 430 | 413 | 420 | 117,000 | 2,100 |
| 2008-05-01 | 425 | 431 | 421 | 425 | 50,000 | 2,125 |
| 2008-04-30 | 420 | 437 | 417 | 419 | 320,000 | 2,095 |
| 2008-04-28 | 426 | 454 | 425 | 454 | 1,018,000 | 2,270 |
| 2008-04-25 | 444 | 444 | 430 | 430 | 187,000 | 2,150 |
| 2008-04-24 | 419 | 440 | 418 | 440 | 139,000 | 2,200 |
| 2008-04-23 | 435 | 435 | 416 | 416 | 182,000 | 2,080 |
| 2008-04-22 | 438 | 440 | 421 | 435 | 113,000 | 2,175 |
| 2008-04-21 | 443 | 443 | 435 | 437 | 54,000 | 2,185 |
| 2008-04-18 | 457 | 457 | 427 | 441 | 131,000 | 2,205 |
| 2008-04-17 | 465 | 469 | 459 | 460 | 76,000 | 2,300 |
| 2008-04-16 | 463 | 463 | 453 | 462 | 90,000 | 2,310 |
| 2008-04-15 | 446 | 457 | 446 | 455 | 118,000 | 2,275 |
| 2008-04-14 | 436 | 444 | 436 | 442 | 64,000 | 2,210 |
| 2008-04-11 | 425 | 445 | 425 | 443 | 127,000 | 2,215 |
| 2008-04-10 | 415 | 427 | 415 | 424 | 62,000 | 2,120 |
| 2008-04-09 | 408 | 414 | 408 | 414 | 106,000 | 2,070 |
| 2008-04-08 | 403 | 407 | 403 | 407 | 37,000 | 2,035 |
| 2008-04-07 | 400 | 404 | 400 | 404 | 20,000 | 2,020 |
| 2008-04-04 | 400 | 402 | 400 | 402 | 7,000 | 2,010 |
| 2008-04-03 | 398 | 402 | 398 | 400 | 25,000 | 2,000 |
| 2008-04-02 | 389 | 401 | 389 | 401 | 154,000 | 2,005 |
| 2008-04-01 | 387 | 388 | 387 | 388 | 14,000 | 1,940 |
| 2008-03-31 | 394 | 394 | 388 | 389 | 57,000 | 1,945 |
| 2008-03-28 | 391 | 396 | 390 | 396 | 66,000 | 1,980 |
| 2008-03-27 | 390 | 390 | 386 | 390 | 36,000 | 1,950 |
| 2008-03-26 | 394 | 394 | 383 | 390 | 75,000 | 1,950 |
| 2008-03-25 | 408 | 412 | 399 | 400 | 35,000 | 2,000 |
| 2008-03-24 | 395 | 408 | 395 | 408 | 59,000 | 2,040 |
| 2008-03-21 | 396 | 396 | 391 | 391 | 25,000 | 1,955 |
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