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
2008-12-3043143643143523,0002,175
2008-12-29425434425430102,0002,150
2008-12-264324324324322,0002,160
2008-12-2543043043043016,0002,150
2008-12-2442642842642611,0002,130
2008-12-2242043142043174,0002,155
2008-12-194204294204293,0002,145
2008-12-1843143142442785,0002,135
2008-12-1742542742342619,0002,130
2008-12-1642342442342330,0002,115
2008-12-1542243542243559,0002,175
2008-12-12432432422422388,0002,110
2008-12-11428428423427100,0002,135
2008-12-1042742742042349,0002,115
2008-12-0941542841542826,0002,140
2008-12-0841842841842824,0002,140
2008-12-0541942241841854,0002,090
2008-12-04421422413417117,0002,085
2008-12-03413416412416119,0002,080
2008-12-0241441940940962,0002,045
2008-12-0142542541941942,0002,095
2008-11-28430434423428123,0002,140
2008-11-2742943642242646,0002,130
2008-11-26437437427431100,0002,155
2008-11-2543743741943226,0002,160
2008-11-2142943242642829,0002,140
2008-11-2042643342442418,0002,120
2008-11-1942443142443110,0002,155
2008-11-1841541541441410,0002,070
2008-11-1741042141042110,0002,105
2008-11-144174194174198,0002,095
2008-11-1341242141241618,0002,080
2008-11-1242142341842015,0002,100
2008-11-1144044043543563,0002,175
2008-11-1042743542743570,0002,175
2008-11-0742343242342631,0002,130
2008-11-0643943942943348,0002,165
2008-11-0543143442743458,0002,170
2008-11-0442042142042159,0002,105
2008-10-314344344284287,0002,140
2008-10-3042443042343049,0002,150
2008-10-2941942541942521,0002,125
2008-10-2838540938540911,0002,045
2008-10-273903923813925,0001,960
2008-10-2441441538939066,0001,950
2008-10-234014013953958,0001,975
2008-10-2241241740640619,0002,030
2008-10-2142942942142235,0002,110
2008-10-2042043342043337,0002,165
2008-10-1742142141341522,0002,075
2008-10-16394403388391105,0001,955
2008-10-1539341339341372,0002,065
2008-10-1440540539640380,0002,015
2008-10-1037838337037566,0001,875
2008-10-0938838838138831,0001,940
2008-10-0839239238338822,0001,940
2008-10-0738739437739496,0001,970
2008-10-0640140339739742,0001,985
2008-10-0340941040640618,0002,030
2008-10-024174174174175,0002,085
2008-10-0141241941041923,0002,095
2008-09-3041941940641256,0002,060
2008-09-2942343841641649,0002,080
2008-09-26432432416421109,0002,105
2008-09-2543843842843039,0002,150
2008-09-2443944143343847,0002,190
2008-09-2244744743243547,0002,175
2008-09-19436441430437118,0002,185
2008-09-18459459429435108,0002,175
2008-09-17452464452464260,0002,320
2008-09-16435455435455187,0002,275
2008-09-12431440431440454,0002,200
2008-09-1143943943343365,0002,165
2008-09-1043444743043977,0002,195
2008-09-0944144143443954,0002,195
2008-09-0844845043944197,0002,205
2008-09-05431447431447111,0002,235
2008-09-0444544644044020,0002,200
2008-09-0344444743944633,0002,230
2008-09-02443449440444108,0002,220
2008-09-01435442433442127,0002,210
2008-08-29436449436440179,0002,200
2008-08-2842443542343548,0002,175
2008-08-2741942941942923,0002,145
2008-08-2641742940942982,0002,145
2008-08-2542042141741897,0002,090
2008-08-2240741240141224,0002,060
2008-08-2140240740140536,0002,025
2008-08-2040141040140729,0002,035
2008-08-1941041040040489,0002,020
2008-08-1841342041041292,0002,060
2008-08-1540740740340319,0002,015
2008-08-1440841440540651,0002,030
2008-08-1340840840440676,0002,030
2008-08-1241842241141478,0002,070
2008-08-114174174174172,0002,085
2008-08-0841141741141253,0002,060
2008-08-0742442440340947,0002,045
2008-08-0641442241441969,0002,095
2008-08-0540141540141068,0002,050
2008-08-0439740339639850,0001,990
2008-08-0140840839239659,0001,980
2008-07-3140140840140587,0002,025
2008-07-3040040539239877,0001,990
2008-07-2939339938939982,0001,995
2008-07-2839539939139546,0001,975
2008-07-2540540739439493,0001,970
2008-07-24401411401405101,0002,025
2008-07-2340540539839868,0001,990
2008-07-2239740139540168,0002,005
2008-07-1840540538939238,0001,960
2008-07-1739840639840553,0002,025
2008-07-1640740739839845,0001,990
2008-07-1540040439340274,0002,010
2008-07-14392419392419105,0002,095
2008-07-11376395375392166,0001,960
2008-07-1037838337637664,0001,880
2008-07-0938438437837836,0001,890
2008-07-0838238237337492,0001,870
2008-07-0738238638238417,0001,920
2008-07-0437838037338075,0001,900
2008-07-0337538237038285,0001,910
2008-07-0238238236937568,0001,875
2008-07-0136737936737847,0001,890
2008-06-3036637336636871,0001,840
2008-06-2737437536636880,0001,840
2008-06-2638238637837931,0001,895
2008-06-25383383374378113,0001,890
2008-06-2437737937637815,0001,890
2008-06-2337037036136320,0001,815
2008-06-2039239237137588,0001,875
2008-06-19403403387387106,0001,935
2008-06-1840441039940143,0002,005
2008-06-1741641940640635,0002,030
2008-06-1641641640841150,0002,055
2008-06-13414416404411399,0002,055
2008-06-12425425410413308,0002,065
2008-06-1142542542042254,0002,110
2008-06-1042242342042238,0002,110
2008-06-09421423420421112,0002,105
2008-06-0642542942542935,0002,145
2008-06-0542343042142842,0002,140
2008-06-0442042842042554,0002,125
2008-06-03428428419421121,0002,105
2008-06-0242842942042462,0002,120
2008-05-3043043142342846,0002,140
2008-05-2942843542843046,0002,150
2008-05-2842942942342384,0002,115
2008-05-2743043542943446,0002,170
2008-05-2643043142742966,0002,145
2008-05-2343343642942946,0002,145
2008-05-2242743242142954,0002,145
2008-05-2143043242142688,0002,130
2008-05-2042943442542952,0002,145
2008-05-1942343842343854,0002,190
2008-05-1643543542842830,0002,140
2008-05-1544144543243281,0002,160
2008-05-1442344042143995,0002,195
2008-05-1342042642042149,0002,105
2008-05-1242342341742013,0002,100
2008-05-0942042341641857,0002,090
2008-05-0841842741842031,0002,100
2008-05-0741842241541832,0002,090
2008-05-02430430413420117,0002,100
2008-05-0142543142142550,0002,125
2008-04-30420437417419320,0002,095
2008-04-284264544254541,018,0002,270
2008-04-25444444430430187,0002,150
2008-04-24419440418440139,0002,200
2008-04-23435435416416182,0002,080
2008-04-22438440421435113,0002,175
2008-04-2144344343543754,0002,185
2008-04-18457457427441131,0002,205
2008-04-1746546945946076,0002,300
2008-04-1646346345346290,0002,310
2008-04-15446457446455118,0002,275
2008-04-1443644443644264,0002,210
2008-04-11425445425443127,0002,215
2008-04-1041542741542462,0002,120
2008-04-09408414408414106,0002,070
2008-04-0840340740340737,0002,035
2008-04-0740040440040420,0002,020
2008-04-044004024004027,0002,010
2008-04-0339840239840025,0002,000
2008-04-02389401389401154,0002,005
2008-04-0138738838738814,0001,940
2008-03-3139439438838957,0001,945
2008-03-2839139639039666,0001,980
2008-03-2739039038639036,0001,950
2008-03-2639439438339075,0001,950
2008-03-2540841239940035,0002,000
2008-03-2439540839540859,0002,040
2008-03-2139639639139125,0001,955

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