1. HOME >
  2. 株価時系列 >
  3. 9044 >
  4. 2011年

9044 南海電気鉄道(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303383383373376,0001,685
2011-12-2933333533333525,0001,675
2011-12-263353353343342,0001,670
2011-12-2233533733533719,0001,685
2011-12-203323323323321,0001,660
2011-12-1932933232933240,0001,660
2011-12-163333333333338,0001,665
2011-12-153363363363364,0001,680
2011-12-1433833833733717,0001,685
2011-12-133383383383388,0001,690
2011-12-1233533733533614,0001,680
2011-12-09332333332333435,0001,665
2011-12-083333353333348,0001,670
2011-12-0733333333233214,0001,660
2011-12-0633533533433433,0001,670
2011-12-0533733833633616,0001,680
2011-12-023393393363363,0001,680
2011-12-0133533733533719,0001,685
2011-11-3033433433233236,0001,660
2011-11-2933433433433414,0001,670
2011-11-2833133133133113,0001,655
2011-11-2533533733433431,0001,670
2011-11-2433233733233747,0001,685
2011-11-223303333303333,0001,665
2011-11-213293333293336,0001,665
2011-11-1833033333033030,0001,650
2011-11-173263263263262,0001,630
2011-11-163263263263267,0001,630
2011-11-153273273273271,0001,635
2011-11-143263263263262,0001,630
2011-11-113283283283283,0001,640
2011-11-1031832631832616,0001,630
2011-11-0932232532232512,0001,625
2011-11-083183183183182,0001,590
2011-11-073213213213215,0001,605
2011-11-043173213173216,0001,605
2011-11-0231831831631644,0001,580
2011-11-013193213193216,0001,605
2011-10-3132132131831846,0001,590
2011-10-2832432431931944,0001,595
2011-10-2732132132132112,0001,605
2011-10-263203233203234,0001,615
2011-10-2532632632132120,0001,605
2011-10-2432432632432612,0001,630
2011-10-2132632632232215,0001,610
2011-10-203263263243268,0001,630
2011-10-1932532532532516,0001,625
2011-10-1832532732232219,0001,610
2011-10-1732332332232321,0001,615
2011-10-1431832031832017,0001,600
2011-10-1332732732132112,0001,605
2011-10-1232632632632622,0001,630
2011-10-113303303293297,0001,645
2011-10-0733333332932924,0001,645
2011-10-063323373323335,0001,665
2011-10-0534434433533719,0001,685
2011-10-0434434434134125,0001,705
2011-10-0333634533634439,0001,720
2011-09-3034134134134125,0001,705
2011-09-2934434534234564,0001,725
2011-09-2835535533934587,0001,725
2011-09-2734834834734729,0001,735
2011-09-2634234534034438,0001,720
2011-09-2234134233934233,0001,710
2011-09-2133834133834024,0001,700
2011-09-2034034033833820,0001,690
2011-09-1634534734434432,0001,720
2011-09-1534934934234218,0001,710
2011-09-1434134134134110,0001,705
2011-09-1334234234234212,0001,710
2011-09-123353413353414,0001,705
2011-09-09338338338338380,0001,690
2011-09-083363393363395,0001,695
2011-09-0633433933233956,0001,695
2011-09-053333343313344,0001,670
2011-09-0233233232933217,0001,660
2011-09-0133233433233413,0001,670
2011-08-3133033133033027,0001,650
2011-08-3032633032633012,0001,650
2011-08-2932332532332510,0001,625
2011-08-263263263253254,0001,625
2011-08-2532932932232261,0001,610
2011-08-243283293273278,0001,635
2011-08-2332332732332521,0001,625
2011-08-2231731931731823,0001,590
2011-08-193093193093199,0001,595
2011-08-183163163163165,0001,580
2011-08-1731331431331422,0001,570
2011-08-163113133113136,0001,565
2011-08-153163163093116,0001,555
2011-08-1231931930931113,0001,555
2011-08-1130931330931314,0001,565
2011-08-103113133113116,0001,555
2011-08-0930530830230854,0001,540
2011-08-0830730730530537,0001,525
2011-08-0530730930630945,0001,545
2011-08-0431031031031028,0001,550
2011-08-0331031031031035,0001,550
2011-08-023113113113115,0001,555
2011-08-0130931630931513,0001,575
2011-07-2931931930830817,0001,540
2011-07-2831931931731871,0001,590
2011-07-2732232231831910,0001,595
2011-07-2632132232132112,0001,605
2011-07-2532432532232236,0001,610
2011-07-2232232532132232,0001,610
2011-07-2132532532232213,0001,610
2011-07-203233233233234,0001,615
2011-07-1932332532232543,0001,625
2011-07-1532032032032011,0001,600
2011-07-1431832131832010,0001,600
2011-07-133183233183217,0001,605
2011-07-1231732131732016,0001,600
2011-07-1131632031631926,0001,595
2011-07-0832132131932028,0001,600
2011-07-0732032131932030,0001,600
2011-07-0631531931531945,0001,595
2011-07-0532032031731720,0001,585
2011-07-0432032031932010,0001,600
2011-07-0131932131631646,0001,580
2011-06-3031531931531953,0001,595
2011-06-293113133113134,0001,565
2011-06-283083103083109,0001,550
2011-06-2730930930730974,0001,545
2011-06-2431331431331426,0001,570
2011-06-2330931130931116,0001,555
2011-06-2230331330331333,0001,565
2011-06-213033043033049,0001,520
2011-06-203023043023048,0001,520
2011-06-1730230230130114,0001,505
2011-06-1630230430230327,0001,515
2011-06-153023053023052,0001,525
2011-06-1430330430130410,0001,520
2011-06-133023023023022,0001,510
2011-06-10304305304305428,0001,525
2011-06-0930230230130110,0001,505
2011-06-083013013013011,0001,505
2011-06-073023023023026,0001,510
2011-06-0630230230030137,0001,505
2011-06-0330230330230217,0001,510
2011-06-0230230530230423,0001,520
2011-06-013053053043048,0001,520
2011-05-313053063053066,0001,530
2011-05-303033033033033,0001,515
2011-05-273043043043047,0001,520
2011-05-2630630630630622,0001,530
2011-05-2531031030530520,0001,525
2011-05-2430530730530710,0001,535
2011-05-233023053013058,0001,525
2011-05-2030530530230221,0001,510
2011-05-1930430730430511,0001,525
2011-05-183063063063061,0001,530
2011-05-173063063043045,0001,520
2011-05-1630530630530620,0001,530
2011-05-1330930930330564,0001,525
2011-05-123123133103104,0001,550
2011-05-1131731731331310,0001,565
2011-05-103143143143146,0001,570
2011-05-093173173133145,0001,570
2011-05-063153153153151,0001,575
2011-05-023163163143147,0001,570
2011-04-2831231331231314,0001,565
2011-04-273113113113119,0001,555
2011-04-2631131131131121,0001,555
2011-04-2531631631131122,0001,555
2011-04-223143153133137,0001,565
2011-04-213143143143148,0001,570
2011-04-2031531531531542,0001,575
2011-04-1931331431331414,0001,570
2011-04-1831331531331517,0001,575
2011-04-1531331431331415,0001,570
2011-04-1431331431331425,0001,570
2011-04-133123123123121,0001,560
2011-04-1231331331331318,0001,565
2011-04-1131932131931929,0001,595
2011-04-0831431731431736,0001,585
2011-04-073163163143149,0001,570
2011-04-0631731731231225,0001,560
2011-04-0532132131331314,0001,565
2011-04-043263263213214,0001,605
2011-04-0133133132432424,0001,620
2011-03-3133333332833022,0001,650
2011-03-3033333632833645,0001,680
2011-03-2932933332733380,0001,665
2011-03-2833833933533819,0001,690
2011-03-25334335331335106,0001,675
2011-03-2433333433033077,0001,650
2011-03-2333233733233718,0001,685
2011-03-2233533532933229,0001,660
2011-03-1832532732532798,0001,635
2011-03-1731032031031975,0001,595
2011-03-1630931630831357,0001,565
2011-03-15316316300313108,0001,565
2011-03-1432032531232335,0001,615
2011-03-11329330327327870,0001,635
2011-03-1033033132932963,0001,645
2011-03-0933133233033014,0001,650
2011-03-0833033032932935,0001,645
2011-03-0733033032732849,0001,640
2011-03-0433133333033010,0001,650
2011-03-0333033532932913,0001,645
2011-03-0233333332932959,0001,645
2011-03-0133433533433413,0001,670
2011-02-2833633833333339,0001,665
2011-02-2533533933533630,0001,680
2011-02-2433833833533530,0001,675
2011-02-2334534533933936,0001,695
2011-02-2234034434034120,0001,705
2011-02-213423423423425,0001,710
2011-02-1834734734034016,0001,700
2011-02-1734234734134744,0001,735
2011-02-1634334534234211,0001,710
2011-02-1534234334134110,0001,705
2011-02-1434034134034120,0001,705
2011-02-1033733933733910,0001,695
2011-02-0933933933733821,0001,690
2011-02-0833934033833810,0001,690
2011-02-0733733833733811,0001,690
2011-02-043373383353359,0001,675
2011-02-033333343333345,0001,670
2011-02-0233433733433425,0001,670
2011-02-013303323303315,0001,655
2011-01-3132732832732812,0001,640
2011-01-2833133232832857,0001,640
2011-01-2733133333133120,0001,655
2011-01-263313313313319,0001,655
2011-01-2533333433333356,0001,665
2011-01-243323323303308,0001,650
2011-01-2133433433033023,0001,650
2011-01-203333343333349,0001,670
2011-01-1933533533333414,0001,670
2011-01-1833433633433510,0001,675
2011-01-1733333433333319,0001,665
2011-01-1433333533333374,0001,665
2011-01-1333333433233224,0001,660
2011-01-1233433433233257,0001,660
2011-01-113343343313317,0001,655
2011-01-0733333333133110,0001,655
2011-01-0633033333033219,0001,660
2011-01-0532933032933018,0001,650
2011-01-0433033132732726,0001,635

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