1. HOME >
  2. 株価時系列 >
  3. 9044 >
  4. 2012年

9044 南海電気鉄道(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2838839538839248,0001,960
2012-12-27390393390392141,0001,960
2012-12-2639039038838952,0001,945
2012-12-2539039538938945,0001,945
2012-12-2139539539339365,0001,965
2012-12-2039039439039447,0001,970
2012-12-1938538938538949,0001,945
2012-12-1837938637938320,0001,915
2012-12-1738338338138127,0001,905
2012-12-14378383378381455,0001,905
2012-12-1338238237837839,0001,890
2012-12-1237837837737826,0001,890
2012-12-1138038037737718,0001,885
2012-12-1038138137737817,0001,890
2012-12-0738038037637610,0001,880
2012-12-0638038038038049,0001,900
2012-12-0537437637437635,0001,880
2012-12-0437137737137715,0001,885
2012-12-0337537537337420,0001,870
2012-11-3037737737437432,0001,870
2012-11-2938038037737731,0001,885
2012-11-2837737937737720,0001,885
2012-11-2737037737037772,0001,885
2012-11-2637037136936961,0001,845
2012-11-2236936936836845,0001,840
2012-11-2136536936536731,0001,835
2012-11-2036436436136444,0001,820
2012-11-1935636135436117,0001,805
2012-11-1635135335135317,0001,765
2012-11-1534735234735121,0001,755
2012-11-1435035034934923,0001,745
2012-11-1335235235035052,0001,750
2012-11-1235435535335321,0001,765
2012-11-0935635635535617,0001,780
2012-11-083573593573599,0001,795
2012-11-0736236335836015,0001,800
2012-11-0636136135935912,0001,795
2012-11-0536236536136413,0001,820
2012-11-0236536536336421,0001,820
2012-11-0136336336236212,0001,810
2012-10-3136336436136121,0001,805
2012-10-3036036036036037,0001,800
2012-10-2936136136136112,0001,805
2012-10-2636236236036223,0001,810
2012-10-2536136435836132,0001,805
2012-10-243563593563595,0001,795
2012-10-233593593593596,0001,795
2012-10-2235936235936217,0001,810
2012-10-1936136635836641,0001,830
2012-10-1835936035735929,0001,795
2012-10-1735435735435721,0001,785
2012-10-1635135135035011,0001,750
2012-10-153473513473516,0001,755
2012-10-123473483463487,0001,740
2012-10-113423463423467,0001,730
2012-10-103423453423452,0001,725
2012-10-093463463443448,0001,720
2012-10-053503503463466,0001,730
2012-10-043443483443476,0001,735
2012-10-033453453453458,0001,725
2012-10-023463473463473,0001,735
2012-10-0134934934934916,0001,745
2012-09-2836136135135124,0001,755
2012-09-2735535935535718,0001,785
2012-09-2635735735435529,0001,775
2012-09-2536136135935923,0001,795
2012-09-2435636035635714,0001,785
2012-09-2135435635435510,0001,775
2012-09-2035835835435413,0001,770
2012-09-1936936936236272,0001,810
2012-09-1836336336036113,0001,805
2012-09-14367367359361266,0001,805
2012-09-133653653633639,0001,815
2012-09-1236236235935937,0001,795
2012-09-1135535535435518,0001,775
2012-09-1035135435135410,0001,770
2012-09-0735035735035314,0001,765
2012-09-0634734734734710,0001,735
2012-09-0534535334535313,0001,765
2012-09-0435035034734719,0001,735
2012-09-0335235234835123,0001,755
2012-08-313613613543549,0001,770
2012-08-3036536536236215,0001,810
2012-08-293673673653655,0001,825
2012-08-2837037036436429,0001,820
2012-08-273723723693697,0001,845
2012-08-2436536736536717,0001,835
2012-08-233653653653657,0001,825
2012-08-223643643633637,0001,815
2012-08-213643643623625,0001,810
2012-08-2036436436236210,0001,810
2012-08-1736036836036431,0001,820
2012-08-1636036036036012,0001,800
2012-08-153553553553556,0001,775
2012-08-1435135135135117,0001,755
2012-08-133503503503504,0001,750
2012-08-103503513483516,0001,755
2012-08-0934935134935156,0001,755
2012-08-0835035035035017,0001,750
2012-08-073453483453483,0001,740
2012-08-0634534734534715,0001,735
2012-08-0334834834434421,0001,720
2012-08-0234835034835053,0001,750
2012-08-013453473453468,0001,730
2012-07-3134334534334525,0001,725
2012-07-3034334534234413,0001,720
2012-07-273453453443446,0001,720
2012-07-2634234334134326,0001,715
2012-07-2534234234034032,0001,700
2012-07-2434334334234214,0001,710
2012-07-2334534834434475,0001,720
2012-07-2034834834534513,0001,725
2012-07-1935035334834823,0001,740
2012-07-183503503483484,0001,740
2012-07-173513523493495,0001,745
2012-07-1335135435135122,0001,755
2012-07-123523523513514,0001,755
2012-07-113513533513534,0001,765
2012-07-1035235435235221,0001,760
2012-07-0934835234835211,0001,760
2012-07-0635135135035011,0001,750
2012-07-053543543513528,0001,760
2012-07-0435435535335412,0001,770
2012-07-0335235435235417,0001,770
2012-07-0235935935235231,0001,760
2012-06-2935035735035616,0001,780
2012-06-283403513403518,0001,755
2012-06-2733934233934256,0001,710
2012-06-2633534133534059,0001,700
2012-06-2534034033633730,0001,685
2012-06-223383413383407,0001,700
2012-06-2133834233834211,0001,710
2012-06-203373373373374,0001,685
2012-06-193323363323366,0001,680
2012-06-183363363333336,0001,665
2012-06-1533633633533512,0001,675
2012-06-143343343343345,0001,670
2012-06-133323353323355,0001,675
2012-06-123333353333356,0001,675
2012-06-1133433633433630,0001,680
2012-06-08339339335336348,0001,680
2012-06-0733634333634328,0001,715
2012-06-0633834333834334,0001,715
2012-06-053273363273363,0001,680
2012-06-0432232732232720,0001,635
2012-06-0132332532332522,0001,625
2012-05-3132132632132513,0001,625
2012-05-3032232532232528,0001,625
2012-05-2932432432232316,0001,615
2012-05-2832332432332410,0001,620
2012-05-2532832832532628,0001,630
2012-05-2432232532232526,0001,625
2012-05-2332632632132171,0001,605
2012-05-2232932932632714,0001,635
2012-05-2132232332132322,0001,615
2012-05-1832732732332464,0001,620
2012-05-1732632832532731,0001,635
2012-05-1632732932732944,0001,645
2012-05-1532932932832930,0001,645
2012-05-1433233232932931,0001,645
2012-05-1133533533233256,0001,660
2012-05-1033233733233519,0001,675
2012-05-0933633633433447,0001,670
2012-05-083383383363389,0001,690
2012-05-0733233833233839,0001,690
2012-05-0233933933633911,0001,695
2012-05-0133633633433611,0001,680
2012-04-2734234233233545,0001,675
2012-04-263393393393393,0001,695
2012-04-2534034033733729,0001,685
2012-04-2433533533333424,0001,670
2012-04-2334134133733816,0001,690
2012-04-2033833933833928,0001,695
2012-04-1934234233833821,0001,690
2012-04-1833734533734228,0001,710
2012-04-1733733833733811,0001,690
2012-04-1633733933633938,0001,695
2012-04-133353373353379,0001,685
2012-04-1233933933533526,0001,675
2012-04-1134234233833835,0001,690
2012-04-1034434434134111,0001,705
2012-04-0934134534134150,0001,705
2012-04-0634234234134274,0001,710
2012-04-053393443393429,0001,710
2012-04-0434534534034016,0001,700
2012-04-033443453423427,0001,710
2012-04-0235635634434479,0001,720
2012-03-3036036035635623,0001,780
2012-03-2936536535735742,0001,785
2012-03-2836836836036692,0001,830
2012-03-2736837336837310,0001,865
2012-03-2636936936836879,0001,840
2012-03-2337037036736842,0001,840
2012-03-2236536936536932,0001,845
2012-03-2136736736236247,0001,810
2012-03-1936736736336321,0001,815
2012-03-1636636636136129,0001,805
2012-03-1536836836536514,0001,825
2012-03-1436936936636641,0001,830
2012-03-1337037036636619,0001,830
2012-03-1237137136736779,0001,835
2012-03-09370371370371456,0001,855
2012-03-0836837036736730,0001,835
2012-03-0736837636837637,0001,880
2012-03-0636836836836813,0001,840
2012-03-0537137136736719,0001,835
2012-03-0237537536836825,0001,840
2012-03-0136637436636848,0001,840
2012-02-2936536636236525,0001,825
2012-02-2836336336136243,0001,810
2012-02-2736736736236225,0001,810
2012-02-2436436636436648,0001,830
2012-02-2336136336036333,0001,815
2012-02-2236236935735927,0001,795
2012-02-2135835835735712,0001,785
2012-02-203593593553556,0001,775
2012-02-1735835935435426,0001,770
2012-02-1636036035635618,0001,780
2012-02-1535936135636049,0001,800
2012-02-1435236035236012,0001,800
2012-02-133553553553556,0001,775
2012-02-1035835835535518,0001,775
2012-02-0935535835335727,0001,785
2012-02-0835235635235614,0001,780
2012-02-0734735434735432,0001,770
2012-02-063503503483488,0001,740
2012-02-0335335335035016,0001,750
2012-02-0235135335135122,0001,755
2012-02-013513513483488,0001,740
2012-01-313483493483497,0001,745
2012-01-3034434434434420,0001,720
2012-01-2734434634434515,0001,725
2012-01-2634534534334414,0001,720
2012-01-2534434534234535,0001,725
2012-01-243433433433433,0001,715
2012-01-2334434634334610,0001,730
2012-01-2034434434134417,0001,720
2012-01-1934034134034123,0001,705
2012-01-1834434434334312,0001,715
2012-01-173413413403405,0001,700
2012-01-1634034034034011,0001,700
2012-01-1334034134034110,0001,705
2012-01-123403403403407,0001,700
2012-01-113453453433433,0001,715
2012-01-103443443433438,0001,715
2012-01-0634234234034019,0001,700
2012-01-0534534534334321,0001,715
2012-01-0434034534034521,0001,725

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