1. HOME >
  2. 株価時系列 >
  3. 9044 >
  4. 2013年

9044 南海電気鉄道(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30370373369371575,0001,855
2013-12-27363370363369511,0001,845
2013-12-26357364356362708,0001,810
2013-12-253583603553571,209,0001,785
2013-12-243603603573591,057,0001,795
2013-12-20360362360360956,0001,800
2013-12-19363364360362758,0001,810
2013-12-18359363359362869,0001,810
2013-12-17359361359361505,0001,805
2013-12-16360361358358574,0001,790
2013-12-133603623603601,537,0001,800
2013-12-12362364360361453,0001,805
2013-12-11362364362363275,0001,815
2013-12-10364364362363419,0001,815
2013-12-09364365361362488,0001,810
2013-12-06362364362362280,0001,810
2013-12-05362365361361524,0001,805
2013-12-04365366363363558,0001,815
2013-12-03367368365365350,0001,825
2013-12-02366367365365533,0001,825
2013-11-29370371366366772,0001,830
2013-11-28371371368370317,0001,850
2013-11-27370371369370280,0001,850
2013-11-26371372369370188,0001,850
2013-11-25370372369372317,0001,860
2013-11-22372372369370318,0001,850
2013-11-21371371369371347,0001,855
2013-11-20366370365368514,0001,840
2013-11-19365368365366292,0001,830
2013-11-18369370366366493,0001,830
2013-11-15369371368371483,0001,855
2013-11-14367369365369349,0001,845
2013-11-13368369365365350,0001,825
2013-11-12366370365370397,0001,850
2013-11-11367367364366283,0001,830
2013-11-08363365363364320,0001,820
2013-11-07368368363364512,0001,820
2013-11-06365372365370355,0001,850
2013-11-05370370364366481,0001,830
2013-11-01365369365366307,0001,830
2013-10-31367369366367331,0001,835
2013-10-30363369363368634,0001,840
2013-10-29365367363364355,0001,820
2013-10-28364368363367365,0001,835
2013-10-25368368363363414,0001,815
2013-10-24365368363367330,0001,835
2013-10-23369372365365265,0001,825
2013-10-22368370368369196,0001,845
2013-10-21371372366368262,0001,840
2013-10-18369372369370300,0001,850
2013-10-17368369367369271,0001,845
2013-10-16366368365367220,0001,835
2013-10-15368369365366252,0001,830
2013-10-11368370366368508,0001,840
2013-10-10363365361364443,0001,820
2013-10-09362364360363380,0001,815
2013-10-08361364361362414,0001,810
2013-10-07365367361361442,0001,805
2013-10-04366367364365582,0001,825
2013-10-03367370366366359,0001,830
2013-10-02370370366366427,0001,830
2013-10-01370371368369532,0001,845
2013-09-30372374369371606,0001,855
2013-09-27379379374375339,0001,875
2013-09-263783793733791,469,0001,895
2013-09-253863863803822,646,0001,910
2013-09-24387389386387730,0001,935
2013-09-20389390387388875,0001,940
2013-09-19382388381388550,0001,940
2013-09-183823833803811,054,0001,905
2013-09-17385385381382783,0001,910
2013-09-133803853803851,163,0001,925
2013-09-12381382379381377,0001,905
2013-09-11386388380381475,0001,905
2013-09-10380385379385464,0001,925
2013-09-09380382376380642,0001,900
2013-09-06376377373375449,0001,875
2013-09-05379379374376304,0001,880
2013-09-04376378373378291,0001,890
2013-09-03372380372378566,0001,890
2013-09-02368372367369381,0001,845
2013-08-30375376366366666,0001,830
2013-08-29375376371373463,0001,865
2013-08-28374378370376608,0001,880
2013-08-27375377374376172,0001,880
2013-08-2637537637337690,0001,880
2013-08-23375378371376284,0001,880
2013-08-22371372369372134,0001,860
2013-08-21374375370370426,0001,850
2013-08-20376377373373232,0001,865
2013-08-1937537737537684,0001,880
2013-08-16376377374375233,0001,875
2013-08-15380382377377201,0001,885
2013-08-14379382378382170,0001,910
2013-08-13380380375379298,0001,895
2013-08-12376380376379197,0001,895
2013-08-09375379374378375,0001,890
2013-08-08375379374374266,0001,870
2013-08-07379379377377315,0001,885
2013-08-06375384374384370,0001,920
2013-08-05379379374377246,0001,885
2013-08-02375383373382283,0001,910
2013-08-01368373367373236,0001,865
2013-07-31370371368368347,0001,840
2013-07-30370374367372382,0001,860
2013-07-29374374370370255,0001,850
2013-07-26378379376376308,0001,880
2013-07-25386386380380306,0001,900
2013-07-24384386383386210,0001,930
2013-07-23381385379385292,0001,925
2013-07-22384385380384196,0001,920
2013-07-19384384381381275,0001,905
2013-07-18381384380383220,0001,915
2013-07-17380384379382266,0001,910
2013-07-16381384381381119,0001,905
2013-07-12382384381382109,0001,910
2013-07-1138538538138332,0001,915
2013-07-1038938938338579,0001,925
2013-07-0938138538138558,0001,925
2013-07-0838338338138124,0001,905
2013-07-0538238238038236,0001,910
2013-07-0437838137837915,0001,895
2013-07-0338038338038154,0001,905
2013-07-0238038037837941,0001,895
2013-07-0138338337537942,0001,895
2013-06-2837338137338167,0001,905
2013-06-2736637036637044,0001,850
2013-06-2636436636336310,0001,815
2013-06-2536636636336442,0001,820
2013-06-2436536536136311,0001,815
2013-06-2135636135636136,0001,805
2013-06-2036236235935959,0001,795
2013-06-1936736736336515,0001,825
2013-06-1836236335935924,0001,795
2013-06-1735436035435730,0001,785
2013-06-14354357354357851,0001,785
2013-06-1335935935135332,0001,765
2013-06-1236036235636252,0001,810
2013-06-1136936936236265,0001,810
2013-06-1036837236137238,0001,860
2013-06-0736436536036236,0001,810
2013-06-0637237236536527,0001,825
2013-06-0537638237637734,0001,885
2013-06-0436737536737580,0001,875
2013-06-0337237236836887,0001,840
2013-05-3137237537137132,0001,855
2013-05-30375380369369119,0001,845
2013-05-2937637737437769,0001,885
2013-05-28375375372372133,0001,860
2013-05-2738038037537658,0001,880
2013-05-24380386380380167,0001,900
2013-05-2339139338438447,0001,920
2013-05-2239039239039233,0001,960
2013-05-2139239239139134,0001,955
2013-05-2039639639239440,0001,970
2013-05-1739639639239345,0001,965
2013-05-1639739739239342,0001,965
2013-05-1539339439339462,0001,970
2013-05-1439539639439427,0001,970
2013-05-1339539739239349,0001,965
2013-05-1039339539139195,0001,955
2013-05-0939139238938921,0001,945
2013-05-0839539539139144,0001,955
2013-05-0739339839339433,0001,970
2013-05-0238838838838811,0001,940
2013-05-0138939438638726,0001,935
2013-04-3039739939139149,0001,955
2013-04-2639639639439431,0001,970
2013-04-2539840039739774,0001,985
2013-04-2439939939639652,0001,980
2013-04-2339339939339827,0001,990
2013-04-2239339639339445,0001,970
2013-04-1938838838738859,0001,940
2013-04-1839139138538551,0001,925
2013-04-1739139539039064,0001,950
2013-04-1639440439039099,0001,950
2013-04-1540040239639622,0001,980
2013-04-1239940439940091,0002,000
2013-04-1140440440240466,0002,020
2013-04-1040640640040575,0002,025
2013-04-0941341340340348,0002,015
2013-04-08413419402409208,0002,045
2013-04-05412414405405173,0002,025
2013-04-04380389380388108,0001,940
2013-04-0337338137338068,0001,900
2013-04-0237838037337343,0001,865
2013-04-0139239237437555,0001,875
2013-03-2939839839239379,0001,965
2013-03-2840740739939935,0001,995
2013-03-2741541540440472,0002,020
2013-03-26421421420420108,0002,100
2013-03-25424424419419123,0002,095
2013-03-2242242341841810,0002,090
2013-03-21419424419422104,0002,110
2013-03-1941641941641853,0002,090
2013-03-1841641841541638,0002,080
2013-03-1541541841541847,0002,090
2013-03-1441641641241332,0002,065
2013-03-1341641641241443,0002,070
2013-03-1241741941741789,0002,085
2013-03-1141541741541747,0002,085
2013-03-08409415409413932,0002,065
2013-03-0741441441341319,0002,065
2013-03-0641341341341310,0002,065
2013-03-0541041440840968,0002,045
2013-03-0440941040840848,0002,040
2013-03-0140540640540522,0002,025
2013-02-2840440540240539,0002,025
2013-02-2740140239939931,0001,995
2013-02-2640240240140121,0002,005
2013-02-2540840940640657,0002,030
2013-02-2240240240240258,0002,010
2013-02-2140640940340354,0002,015
2013-02-2040440440440417,0002,020
2013-02-1939540039539952,0001,995
2013-02-1839739839739833,0001,990
2013-02-1538839038838951,0001,945
2013-02-1439239239039030,0001,950
2013-02-1339539839339327,0001,965
2013-02-1239340039339523,0001,975
2013-02-0839639639439469,0001,970
2013-02-0739639839639659,0001,980
2013-02-0639439939439746,0001,985
2013-02-0540240239439421,0001,970
2013-02-0439939939939911,0001,995
2013-02-0140240240240215,0002,010
2013-01-3141141138840123,0002,005
2013-01-3041041041041040,0002,050
2013-01-2940640640640613,0002,030
2013-01-2841641640940952,0002,045
2013-01-2541241641141231,0002,060
2013-01-2440340840040442,0002,020
2013-01-2340340640140321,0002,015
2013-01-2241041040640620,0002,030
2013-01-2141441541241224,0002,060
2013-01-1840841340841238,0002,060
2013-01-1740940940740937,0002,045
2013-01-1640840840240815,0002,040
2013-01-1540340840340724,0002,035
2013-01-1140340540340525,0002,025
2013-01-1039940339940331,0002,015
2013-01-0939740139740039,0002,000
2013-01-0840040039939923,0001,995
2013-01-0739739739639612,0001,980
2013-01-04399399396396109,0001,980

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