9044 南海電気鉄道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 366 | 368 | 365 | 368 | 67,000 | 1,840 |
| 2009-12-29 | 368 | 369 | 368 | 369 | 22,000 | 1,845 |
| 2009-12-28 | 368 | 370 | 366 | 366 | 25,000 | 1,830 |
| 2009-12-25 | 367 | 369 | 366 | 368 | 35,000 | 1,840 |
| 2009-12-24 | 369 | 369 | 367 | 368 | 20,000 | 1,840 |
| 2009-12-22 | 368 | 370 | 367 | 369 | 20,000 | 1,845 |
| 2009-12-21 | 370 | 370 | 366 | 366 | 9,000 | 1,830 |
| 2009-12-18 | 369 | 370 | 368 | 369 | 45,000 | 1,845 |
| 2009-12-17 | 375 | 375 | 369 | 369 | 58,000 | 1,845 |
| 2009-12-16 | 374 | 377 | 370 | 370 | 36,000 | 1,850 |
| 2009-12-15 | 367 | 370 | 367 | 369 | 25,000 | 1,845 |
| 2009-12-14 | 370 | 370 | 366 | 370 | 31,000 | 1,850 |
| 2009-12-11 | 371 | 372 | 368 | 370 | 327,000 | 1,850 |
| 2009-12-10 | 372 | 374 | 372 | 374 | 36,000 | 1,870 |
| 2009-12-09 | 371 | 376 | 371 | 374 | 10,000 | 1,870 |
| 2009-12-08 | 379 | 379 | 373 | 373 | 14,000 | 1,865 |
| 2009-12-07 | 378 | 381 | 378 | 378 | 21,000 | 1,890 |
| 2009-12-04 | 383 | 383 | 373 | 375 | 32,000 | 1,875 |
| 2009-12-03 | 379 | 382 | 374 | 382 | 41,000 | 1,910 |
| 2009-12-02 | 377 | 377 | 372 | 375 | 79,000 | 1,875 |
| 2009-12-01 | 374 | 377 | 370 | 374 | 80,000 | 1,870 |
| 2009-11-30 | 368 | 377 | 368 | 377 | 38,000 | 1,885 |
| 2009-11-27 | 371 | 371 | 364 | 368 | 26,000 | 1,840 |
| 2009-11-26 | 367 | 370 | 367 | 370 | 6,000 | 1,850 |
| 2009-11-25 | 369 | 370 | 367 | 369 | 46,000 | 1,845 |
| 2009-11-24 | 380 | 380 | 372 | 374 | 45,000 | 1,870 |
| 2009-11-20 | 367 | 378 | 367 | 378 | 13,000 | 1,890 |
| 2009-11-19 | 380 | 380 | 371 | 372 | 23,000 | 1,860 |
| 2009-11-18 | 381 | 382 | 377 | 379 | 15,000 | 1,895 |
| 2009-11-17 | 382 | 382 | 375 | 380 | 48,000 | 1,900 |
| 2009-11-16 | 378 | 379 | 378 | 379 | 15,000 | 1,895 |
| 2009-11-13 | 378 | 378 | 378 | 378 | 28,000 | 1,890 |
| 2009-11-12 | 382 | 382 | 378 | 378 | 29,000 | 1,890 |
| 2009-11-11 | 383 | 383 | 378 | 383 | 3,000 | 1,915 |
| 2009-11-10 | 384 | 384 | 380 | 380 | 18,000 | 1,900 |
| 2009-11-09 | 384 | 384 | 381 | 381 | 23,000 | 1,905 |
| 2009-11-06 | 385 | 385 | 381 | 381 | 33,000 | 1,905 |
| 2009-11-05 | 384 | 387 | 383 | 385 | 29,000 | 1,925 |
| 2009-11-04 | 386 | 388 | 385 | 387 | 28,000 | 1,935 |
| 2009-11-02 | 401 | 401 | 386 | 387 | 63,000 | 1,935 |
| 2009-10-30 | 405 | 405 | 397 | 399 | 19,000 | 1,995 |
| 2009-10-29 | 397 | 403 | 393 | 395 | 54,000 | 1,975 |
| 2009-10-28 | 391 | 400 | 391 | 400 | 24,000 | 2,000 |
| 2009-10-27 | 403 | 404 | 392 | 393 | 77,000 | 1,965 |
| 2009-10-26 | 398 | 407 | 395 | 405 | 57,000 | 2,025 |
| 2009-10-23 | 399 | 401 | 392 | 393 | 65,000 | 1,965 |
| 2009-10-22 | 391 | 396 | 388 | 396 | 42,000 | 1,980 |
| 2009-10-21 | 394 | 396 | 394 | 396 | 32,000 | 1,980 |
| 2009-10-20 | 394 | 397 | 393 | 394 | 28,000 | 1,970 |
| 2009-10-19 | 390 | 393 | 387 | 390 | 61,000 | 1,950 |
| 2009-10-16 | 390 | 390 | 387 | 389 | 23,000 | 1,945 |
| 2009-10-15 | 388 | 393 | 388 | 389 | 28,000 | 1,945 |
| 2009-10-14 | 382 | 384 | 379 | 383 | 89,000 | 1,915 |
| 2009-10-13 | 382 | 386 | 381 | 385 | 16,000 | 1,925 |
| 2009-10-09 | 388 | 388 | 383 | 384 | 44,000 | 1,920 |
| 2009-10-08 | 389 | 389 | 388 | 389 | 7,000 | 1,945 |
| 2009-10-07 | 391 | 391 | 386 | 389 | 22,000 | 1,945 |
| 2009-10-06 | 397 | 397 | 390 | 393 | 24,000 | 1,965 |
| 2009-10-05 | 400 | 400 | 398 | 399 | 11,000 | 1,995 |
| 2009-10-02 | 410 | 410 | 402 | 404 | 23,000 | 2,020 |
| 2009-10-01 | 410 | 411 | 407 | 409 | 40,000 | 2,045 |
| 2009-09-30 | 406 | 418 | 403 | 418 | 75,000 | 2,090 |
| 2009-09-29 | 405 | 406 | 403 | 406 | 30,000 | 2,030 |
| 2009-09-28 | 406 | 409 | 404 | 407 | 62,000 | 2,035 |
| 2009-09-25 | 411 | 411 | 403 | 406 | 71,000 | 2,030 |
| 2009-09-24 | 410 | 416 | 410 | 415 | 84,000 | 2,075 |
| 2009-09-18 | 404 | 408 | 404 | 408 | 74,000 | 2,040 |
| 2009-09-17 | 407 | 408 | 403 | 408 | 41,000 | 2,040 |
| 2009-09-16 | 410 | 410 | 404 | 404 | 30,000 | 2,020 |
| 2009-09-15 | 406 | 406 | 403 | 405 | 13,000 | 2,025 |
| 2009-09-14 | 403 | 404 | 401 | 404 | 31,000 | 2,020 |
| 2009-09-11 | 411 | 411 | 402 | 404 | 402,000 | 2,020 |
| 2009-09-10 | 407 | 413 | 407 | 409 | 39,000 | 2,045 |
| 2009-09-09 | 408 | 408 | 404 | 404 | 34,000 | 2,020 |
| 2009-09-08 | 407 | 410 | 407 | 409 | 27,000 | 2,045 |
| 2009-09-07 | 408 | 409 | 406 | 406 | 21,000 | 2,030 |
| 2009-09-04 | 406 | 407 | 404 | 405 | 61,000 | 2,025 |
| 2009-09-03 | 407 | 407 | 404 | 405 | 37,000 | 2,025 |
| 2009-09-02 | 414 | 414 | 405 | 406 | 103,000 | 2,030 |
| 2009-09-01 | 415 | 417 | 415 | 417 | 9,000 | 2,085 |
| 2009-08-31 | 419 | 423 | 411 | 414 | 48,000 | 2,070 |
| 2009-08-28 | 417 | 417 | 415 | 417 | 9,000 | 2,085 |
| 2009-08-27 | 416 | 416 | 410 | 413 | 36,000 | 2,065 |
| 2009-08-26 | 415 | 418 | 414 | 418 | 55,000 | 2,090 |
| 2009-08-25 | 423 | 423 | 415 | 415 | 28,000 | 2,075 |
| 2009-08-24 | 415 | 422 | 415 | 420 | 32,000 | 2,100 |
| 2009-08-21 | 417 | 418 | 414 | 417 | 55,000 | 2,085 |
| 2009-08-20 | 415 | 421 | 415 | 419 | 33,000 | 2,095 |
| 2009-08-19 | 415 | 415 | 412 | 412 | 14,000 | 2,060 |
| 2009-08-18 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2009-08-17 | 418 | 418 | 413 | 415 | 41,000 | 2,075 |
| 2009-08-14 | 417 | 422 | 416 | 422 | 53,000 | 2,110 |
| 2009-08-13 | 414 | 420 | 412 | 417 | 17,000 | 2,085 |
| 2009-08-12 | 416 | 416 | 414 | 414 | 56,000 | 2,070 |
| 2009-08-11 | 423 | 423 | 422 | 422 | 6,000 | 2,110 |
| 2009-08-10 | 425 | 425 | 418 | 419 | 20,000 | 2,095 |
| 2009-08-07 | 419 | 423 | 416 | 423 | 42,000 | 2,115 |
| 2009-08-06 | 421 | 421 | 420 | 421 | 16,000 | 2,105 |
| 2009-08-05 | 426 | 426 | 423 | 423 | 10,000 | 2,115 |
| 2009-08-04 | 425 | 426 | 420 | 426 | 24,000 | 2,130 |
| 2009-08-03 | 418 | 420 | 416 | 420 | 14,000 | 2,100 |
| 2009-07-31 | 419 | 420 | 417 | 417 | 12,000 | 2,085 |
| 2009-07-30 | 416 | 419 | 416 | 419 | 7,000 | 2,095 |
| 2009-07-29 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2009-07-28 | 420 | 420 | 417 | 418 | 11,000 | 2,090 |
| 2009-07-27 | 423 | 423 | 421 | 423 | 15,000 | 2,115 |
| 2009-07-24 | 419 | 419 | 414 | 418 | 28,000 | 2,090 |
| 2009-07-23 | 420 | 420 | 417 | 417 | 12,000 | 2,085 |
| 2009-07-22 | 418 | 422 | 418 | 422 | 18,000 | 2,110 |
| 2009-07-21 | 412 | 419 | 412 | 418 | 26,000 | 2,090 |
| 2009-07-17 | 412 | 412 | 409 | 411 | 26,000 | 2,055 |
| 2009-07-16 | 408 | 412 | 407 | 407 | 71,000 | 2,035 |
| 2009-07-15 | 409 | 410 | 404 | 404 | 54,000 | 2,020 |
| 2009-07-14 | 412 | 412 | 408 | 408 | 48,000 | 2,040 |
| 2009-07-13 | 415 | 415 | 410 | 410 | 23,000 | 2,050 |
| 2009-07-10 | 405 | 416 | 402 | 414 | 96,000 | 2,070 |
| 2009-07-09 | 404 | 404 | 399 | 400 | 42,000 | 2,000 |
| 2009-07-08 | 411 | 411 | 404 | 407 | 28,000 | 2,035 |
| 2009-07-07 | 410 | 417 | 410 | 417 | 40,000 | 2,085 |
| 2009-07-06 | 411 | 413 | 409 | 410 | 39,000 | 2,050 |
| 2009-07-03 | 416 | 416 | 410 | 411 | 47,000 | 2,055 |
| 2009-07-02 | 422 | 422 | 415 | 416 | 47,000 | 2,080 |
| 2009-07-01 | 422 | 425 | 419 | 419 | 66,000 | 2,095 |
| 2009-06-30 | 422 | 423 | 422 | 423 | 7,000 | 2,115 |
| 2009-06-29 | 423 | 423 | 419 | 419 | 46,000 | 2,095 |
| 2009-06-26 | 425 | 425 | 423 | 424 | 24,000 | 2,120 |
| 2009-06-25 | 424 | 426 | 424 | 424 | 31,000 | 2,120 |
| 2009-06-24 | 423 | 423 | 422 | 422 | 24,000 | 2,110 |
| 2009-06-23 | 421 | 423 | 418 | 419 | 65,000 | 2,095 |
| 2009-06-22 | 418 | 423 | 418 | 423 | 36,000 | 2,115 |
| 2009-06-19 | 423 | 424 | 420 | 421 | 49,000 | 2,105 |
| 2009-06-18 | 422 | 425 | 422 | 425 | 15,000 | 2,125 |
| 2009-06-17 | 422 | 427 | 422 | 427 | 21,000 | 2,135 |
| 2009-06-16 | 425 | 425 | 418 | 419 | 91,000 | 2,095 |
| 2009-06-15 | 428 | 429 | 424 | 429 | 29,000 | 2,145 |
| 2009-06-12 | 426 | 428 | 426 | 428 | 390,000 | 2,140 |
| 2009-06-11 | 430 | 430 | 427 | 427 | 7,000 | 2,135 |
| 2009-06-10 | 427 | 431 | 427 | 427 | 15,000 | 2,135 |
| 2009-06-09 | 429 | 429 | 428 | 429 | 38,000 | 2,145 |
| 2009-06-08 | 434 | 434 | 431 | 431 | 6,000 | 2,155 |
| 2009-06-05 | 431 | 431 | 429 | 429 | 8,000 | 2,145 |
| 2009-06-04 | 430 | 430 | 428 | 428 | 16,000 | 2,140 |
| 2009-06-03 | 428 | 428 | 426 | 427 | 7,000 | 2,135 |
| 2009-06-02 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2009-06-01 | 423 | 432 | 423 | 432 | 12,000 | 2,160 |
| 2009-05-29 | 428 | 428 | 427 | 427 | 16,000 | 2,135 |
| 2009-05-28 | 431 | 431 | 429 | 431 | 21,000 | 2,155 |
| 2009-05-27 | 430 | 431 | 428 | 429 | 38,000 | 2,145 |
| 2009-05-26 | 429 | 429 | 427 | 428 | 47,000 | 2,140 |
| 2009-05-25 | 432 | 437 | 432 | 434 | 27,000 | 2,170 |
| 2009-05-22 | 426 | 431 | 426 | 431 | 15,000 | 2,155 |
| 2009-05-21 | 437 | 437 | 428 | 429 | 37,000 | 2,145 |
| 2009-05-20 | 433 | 438 | 432 | 432 | 22,000 | 2,160 |
| 2009-05-19 | 432 | 432 | 428 | 428 | 3,000 | 2,140 |
| 2009-05-18 | 435 | 435 | 427 | 427 | 20,000 | 2,135 |
| 2009-05-15 | 436 | 436 | 435 | 436 | 49,000 | 2,180 |
| 2009-05-14 | 441 | 441 | 428 | 431 | 64,000 | 2,155 |
| 2009-05-13 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 2009-05-12 | 452 | 452 | 449 | 450 | 10,000 | 2,250 |
| 2009-05-11 | 447 | 457 | 447 | 457 | 25,000 | 2,285 |
| 2009-05-08 | 449 | 453 | 449 | 452 | 23,000 | 2,260 |
| 2009-05-07 | 441 | 451 | 441 | 449 | 29,000 | 2,245 |
| 2009-05-01 | 440 | 443 | 439 | 441 | 20,000 | 2,205 |
| 2009-04-30 | 438 | 447 | 436 | 437 | 68,000 | 2,185 |
| 2009-04-28 | 424 | 433 | 424 | 427 | 33,000 | 2,135 |
| 2009-04-27 | 432 | 432 | 425 | 428 | 9,000 | 2,140 |
| 2009-04-24 | 433 | 433 | 420 | 420 | 50,000 | 2,100 |
| 2009-04-23 | 429 | 429 | 424 | 428 | 41,000 | 2,140 |
| 2009-04-22 | 430 | 430 | 426 | 426 | 9,000 | 2,130 |
| 2009-04-21 | 424 | 430 | 420 | 430 | 100,000 | 2,150 |
| 2009-04-20 | 434 | 434 | 434 | 434 | 4,000 | 2,170 |
| 2009-04-17 | 440 | 440 | 433 | 433 | 23,000 | 2,165 |
| 2009-04-16 | 440 | 445 | 434 | 435 | 27,000 | 2,175 |
| 2009-04-15 | 434 | 436 | 433 | 436 | 17,000 | 2,180 |
| 2009-04-14 | 439 | 439 | 432 | 433 | 50,000 | 2,165 |
| 2009-04-13 | 442 | 444 | 441 | 441 | 5,000 | 2,205 |
| 2009-04-10 | 445 | 446 | 444 | 446 | 11,000 | 2,230 |
| 2009-04-09 | 445 | 451 | 445 | 449 | 49,000 | 2,245 |
| 2009-04-08 | 443 | 449 | 439 | 448 | 52,000 | 2,240 |
| 2009-04-07 | 442 | 447 | 441 | 446 | 33,000 | 2,230 |
| 2009-04-06 | 443 | 443 | 438 | 438 | 9,000 | 2,190 |
| 2009-04-03 | 445 | 445 | 435 | 443 | 68,000 | 2,215 |
| 2009-04-02 | 439 | 445 | 439 | 443 | 56,000 | 2,215 |
| 2009-04-01 | 436 | 441 | 436 | 438 | 24,000 | 2,190 |
| 2009-03-31 | 445 | 450 | 438 | 441 | 119,000 | 2,205 |
| 2009-03-30 | 441 | 448 | 441 | 444 | 27,000 | 2,220 |
| 2009-03-27 | 448 | 448 | 440 | 440 | 80,000 | 2,200 |
| 2009-03-26 | 441 | 452 | 438 | 452 | 62,000 | 2,260 |
| 2009-03-25 | 456 | 475 | 456 | 475 | 33,000 | 2,375 |
| 2009-03-24 | 448 | 453 | 445 | 452 | 110,000 | 2,260 |
| 2009-03-23 | 437 | 447 | 437 | 447 | 70,000 | 2,235 |
| 2009-03-19 | 436 | 440 | 436 | 439 | 15,000 | 2,195 |
| 2009-03-18 | 439 | 439 | 435 | 436 | 51,000 | 2,180 |
| 2009-03-17 | 437 | 443 | 436 | 439 | 186,000 | 2,195 |
| 2009-03-16 | 437 | 441 | 435 | 436 | 111,000 | 2,180 |
| 2009-03-13 | 424 | 440 | 424 | 435 | 605,000 | 2,175 |
| 2009-03-12 | 438 | 438 | 428 | 429 | 75,000 | 2,145 |
| 2009-03-11 | 435 | 437 | 433 | 433 | 26,000 | 2,165 |
| 2009-03-10 | 436 | 436 | 429 | 430 | 20,000 | 2,150 |
| 2009-03-09 | 439 | 439 | 430 | 433 | 25,000 | 2,165 |
| 2009-03-06 | 429 | 438 | 429 | 434 | 96,000 | 2,170 |
| 2009-03-05 | 430 | 441 | 426 | 438 | 52,000 | 2,190 |
| 2009-03-04 | 422 | 433 | 422 | 433 | 26,000 | 2,165 |
| 2009-03-03 | 428 | 430 | 427 | 427 | 7,000 | 2,135 |
| 2009-03-02 | 424 | 434 | 421 | 434 | 42,000 | 2,170 |
| 2009-02-27 | 427 | 432 | 427 | 429 | 96,000 | 2,145 |
| 2009-02-26 | 428 | 428 | 422 | 422 | 15,000 | 2,110 |
| 2009-02-25 | 425 | 429 | 423 | 429 | 37,000 | 2,145 |
| 2009-02-24 | 422 | 423 | 422 | 423 | 7,000 | 2,115 |
| 2009-02-23 | 415 | 422 | 415 | 422 | 11,000 | 2,110 |
| 2009-02-20 | 423 | 424 | 419 | 419 | 51,000 | 2,095 |
| 2009-02-19 | 427 | 427 | 422 | 424 | 58,000 | 2,120 |
| 2009-02-18 | 418 | 418 | 415 | 415 | 23,000 | 2,075 |
| 2009-02-17 | 420 | 421 | 420 | 420 | 3,000 | 2,100 |
| 2009-02-16 | 411 | 425 | 411 | 425 | 8,000 | 2,125 |
| 2009-02-13 | 411 | 414 | 411 | 414 | 19,000 | 2,070 |
| 2009-02-12 | 408 | 411 | 408 | 411 | 49,000 | 2,055 |
| 2009-02-10 | 417 | 417 | 412 | 412 | 15,000 | 2,060 |
| 2009-02-09 | 414 | 414 | 410 | 410 | 5,000 | 2,050 |
| 2009-02-06 | 414 | 419 | 414 | 414 | 11,000 | 2,070 |
| 2009-02-05 | 421 | 421 | 416 | 418 | 49,000 | 2,090 |
| 2009-02-04 | 410 | 419 | 410 | 419 | 20,000 | 2,095 |
| 2009-02-03 | 412 | 417 | 410 | 410 | 29,000 | 2,050 |
| 2009-02-02 | 427 | 427 | 411 | 416 | 37,000 | 2,080 |
| 2009-01-30 | 415 | 423 | 415 | 422 | 53,000 | 2,110 |
| 2009-01-29 | 419 | 419 | 416 | 417 | 99,000 | 2,085 |
| 2009-01-28 | 419 | 419 | 414 | 415 | 54,000 | 2,075 |
| 2009-01-27 | 409 | 416 | 404 | 415 | 39,000 | 2,075 |
| 2009-01-26 | 401 | 408 | 401 | 407 | 13,000 | 2,035 |
| 2009-01-23 | 407 | 408 | 401 | 401 | 37,000 | 2,005 |
| 2009-01-22 | 402 | 402 | 400 | 402 | 6,000 | 2,010 |
| 2009-01-21 | 404 | 404 | 400 | 400 | 49,000 | 2,000 |
| 2009-01-20 | 406 | 408 | 404 | 404 | 11,000 | 2,020 |
| 2009-01-19 | 411 | 412 | 410 | 412 | 19,000 | 2,060 |
| 2009-01-16 | 401 | 408 | 401 | 408 | 72,000 | 2,040 |
| 2009-01-15 | 402 | 410 | 400 | 401 | 107,000 | 2,005 |
| 2009-01-14 | 407 | 407 | 404 | 405 | 47,000 | 2,025 |
| 2009-01-13 | 413 | 414 | 401 | 401 | 105,000 | 2,005 |
| 2009-01-09 | 424 | 424 | 418 | 418 | 82,000 | 2,090 |
| 2009-01-08 | 426 | 426 | 422 | 422 | 68,000 | 2,110 |
| 2009-01-07 | 431 | 432 | 429 | 429 | 37,000 | 2,145 |
| 2009-01-06 | 429 | 429 | 429 | 429 | 4,000 | 2,145 |
| 2009-01-05 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
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
