9044 南海電気鉄道(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	463	467	459	464	1,867,000	2,320
2014-12-29	465	466	458	462	1,587,000	2,310
2014-12-26	461	466	461	462	1,052,000	2,310
2014-12-25	466	467	459	461	2,220,000	2,305
2014-12-24	464	471	464	468	2,571,000	2,340
2014-12-22	461	461	455	460	3,589,000	2,300
2014-12-19	469	469	460	461	3,242,000	2,305
2014-12-18	471	472	462	466	3,780,000	2,330
2014-12-17	463	470	461	465	16,743,000	2,325
2014-12-16	473	474	467	469	3,355,000	2,345
2014-12-15	478	482	476	476	3,120,000	2,380
2014-12-12	479	483	477	480	5,735,000	2,400
2014-12-11	475	476	475	475	9,039,000	2,375
2014-12-10	478	479	475	476	8,929,000	2,380
2014-12-09	508	512	489	490	8,223,000	2,450
2014-12-08	516	524	512	513	3,075,000	2,565
2014-12-05	521	528	517	518	2,806,000	2,590
2014-12-04	539	540	525	527	3,117,000	2,635
2014-12-03	549	552	540	541	2,274,000	2,705
2014-12-02	549	553	546	553	1,836,000	2,765
2014-12-01	555	564	547	552	4,232,000	2,760
2014-11-28	584	596	581	596	2,052,000	2,980
2014-11-27	596	596	577	579	1,611,000	2,895
2014-11-26	587	600	581	599	3,819,000	2,995
2014-11-25	584	614	583	590	12,230,000	2,950
2014-11-21	569	582	568	581	1,613,000	2,905
2014-11-20	569	574	569	572	1,000,000	2,860
2014-11-19	563	574	558	567	1,468,000	2,835
2014-11-18	557	562	554	562	1,033,000	2,810
2014-11-17	564	567	551	551	1,056,000	2,755
2014-11-14	567	570	563	569	1,477,000	2,845
2014-11-13	553	561	550	561	1,301,000	2,805
2014-11-12	555	559	548	554	1,484,000	2,770
2014-11-11	544	556	542	554	1,784,000	2,770
2014-11-10	543	546	534	544	1,326,000	2,720
2014-11-07	534	551	532	548	3,053,000	2,740
2014-11-06	538	538	526	526	912,000	2,630
2014-11-05	532	539	529	538	1,470,000	2,690
2014-11-04	547	548	535	536	1,606,000	2,680
2014-10-31	521	531	516	527	1,425,000	2,635
2014-10-30	501	522	501	514	2,036,000	2,570
2014-10-29	497	507	496	505	923,000	2,525
2014-10-28	498	501	494	497	747,000	2,485
2014-10-27	492	500	492	498	396,000	2,490
2014-10-24	496	497	488	490	567,000	2,450
2014-10-23	495	495	488	492	836,000	2,460
2014-10-22	495	500	492	500	610,000	2,500
2014-10-21	495	499	483	486	949,000	2,430
2014-10-20	481	497	481	495	1,164,000	2,475
2014-10-17	473	478	471	473	944,000	2,365
2014-10-16	478	483	472	475	765,000	2,375
2014-10-15	482	489	481	486	845,000	2,430
2014-10-14	483	487	478	479	871,000	2,395
2014-10-10	490	493	485	488	733,000	2,440
2014-10-09	505	506	495	495	1,046,000	2,475
2014-10-08	500	506	499	504	695,000	2,520
2014-10-07	503	511	503	506	1,096,000	2,530
2014-10-06	506	509	503	503	506,000	2,515
2014-10-03	499	505	498	502	983,000	2,510
2014-10-02	503	506	497	498	1,333,000	2,490
2014-10-01	504	515	504	508	1,231,000	2,540
2014-09-30	503	507	500	504	1,002,000	2,520
2014-09-29	509	509	500	506	769,000	2,530
2014-09-26	507	510	503	508	2,340,000	2,540
2014-09-25	516	518	508	512	4,336,000	2,560
2014-09-24	514	520	512	515	3,422,000	2,575
2014-09-22	509	512	509	509	1,803,000	2,545
2014-09-19	512	523	505	511	9,477,000	2,555
2014-09-18	516	521	511	512	1,932,000	2,560
2014-09-17	524	526	510	513	2,079,000	2,565
2014-09-16	531	532	523	524	1,558,000	2,620
2014-09-12	534	535	522	525	1,867,000	2,625
2014-09-11	541	542	531	534	910,000	2,670
2014-09-10	522	537	522	537	1,368,000	2,685
2014-09-09	520	525	516	524	940,000	2,620
2014-09-08	524	524	517	519	856,000	2,595
2014-09-05	519	523	516	520	838,000	2,600
2014-09-04	520	533	517	519	2,671,000	2,595
2014-09-03	517	519	511	517	1,278,000	2,585
2014-09-02	510	517	504	515	1,401,000	2,575
2014-09-01	508	512	507	510	674,000	2,550
2014-08-29	509	512	506	511	793,000	2,555
2014-08-28	503	512	499	511	1,380,000	2,555
2014-08-27	514	514	503	507	1,717,000	2,535
2014-08-26	525	526	511	514	1,936,000	2,570
2014-08-25	542	544	521	529	1,914,000	2,645
2014-08-22	552	552	544	544	1,206,000	2,720
2014-08-21	553	554	545	553	1,333,000	2,765
2014-08-20	552	555	549	554	1,325,000	2,770
2014-08-19	548	554	546	553	1,426,000	2,765
2014-08-18	543	548	543	547	864,000	2,735
2014-08-15	541	547	541	545	903,000	2,725
2014-08-14	534	543	533	540	1,284,000	2,700
2014-08-13	534	538	528	535	1,438,000	2,675
2014-08-12	520	534	519	529	1,430,000	2,645
2014-08-11	507	516	505	515	772,000	2,575
2014-08-08	513	522	503	505	1,547,000	2,525
2014-08-07	504	514	503	513	1,167,000	2,565
2014-08-06	500	507	500	505	705,000	2,525
2014-08-05	503	504	498	501	945,000	2,505
2014-08-04	496	504	494	502	859,000	2,510
2014-08-01	488	503	486	496	1,200,000	2,480
2014-07-31	494	494	488	490	690,000	2,450
2014-07-30	489	495	488	494	899,000	2,470
2014-07-29	482	493	481	490	994,000	2,450
2014-07-28	477	481	476	481	634,000	2,405
2014-07-25	475	478	473	477	360,000	2,385
2014-07-24	474	476	470	472	603,000	2,360
2014-07-23	478	478	474	474	284,000	2,370
2014-07-22	471	478	471	478	583,000	2,390
2014-07-18	466	471	464	471	600,000	2,355
2014-07-17	469	472	468	470	410,000	2,350
2014-07-16	465	470	465	469	509,000	2,345
2014-07-15	471	471	467	468	776,000	2,340
2014-07-14	461	471	461	469	1,348,000	2,345
2014-07-11	446	464	446	462	1,502,000	2,310
2014-07-10	449	453	447	447	401,000	2,235
2014-07-09	448	451	448	449	497,000	2,245
2014-07-08	447	454	445	451	667,000	2,255
2014-07-07	448	450	446	447	477,000	2,235
2014-07-04	445	449	444	448	579,000	2,240
2014-07-03	442	444	440	443	434,000	2,215
2014-07-02	445	445	441	441	517,000	2,205
2014-07-01	442	444	440	443	874,000	2,215
2014-06-30	432	446	430	440	1,305,000	2,200
2014-06-27	431	434	430	433	617,000	2,165
2014-06-26	428	434	428	431	659,000	2,155
2014-06-25	431	432	429	430	447,000	2,150
2014-06-24	430	432	426	431	781,000	2,155
2014-06-23	430	431	428	429	496,000	2,145
2014-06-20	429	431	428	431	945,000	2,155
2014-06-19	422	430	422	430	777,000	2,150
2014-06-18	419	424	418	423	850,000	2,115
2014-06-17	413	419	413	419	630,000	2,095
2014-06-16	413	414	412	413	356,000	2,065
2014-06-13	410	414	409	413	893,000	2,065
2014-06-12	409	413	408	412	409,000	2,060
2014-06-11	407	412	406	411	394,000	2,055
2014-06-10	411	412	408	408	346,000	2,040
2014-06-09	412	414	410	410	333,000	2,050
2014-06-06	410	412	410	411	532,000	2,055
2014-06-05	409	412	407	411	637,000	2,055
2014-06-04	407	409	405	408	305,000	2,040
2014-06-03	409	409	404	407	316,000	2,035
2014-06-02	408	408	405	408	597,000	2,040
2014-05-30	405	406	402	404	512,000	2,020
2014-05-29	407	408	402	406	510,000	2,030
2014-05-28	400	409	400	407	930,000	2,035
2014-05-27	399	404	399	401	632,000	2,005
2014-05-26	392	400	390	400	742,000	2,000
2014-05-23	392	392	389	390	436,000	1,950
2014-05-22	390	391	388	391	504,000	1,955
2014-05-21	390	392	388	389	266,000	1,945
2014-05-20	391	393	389	390	516,000	1,950
2014-05-19	387	392	387	388	571,000	1,940
2014-05-16	390	392	387	388	613,000	1,940
2014-05-15	393	394	390	393	578,000	1,965
2014-05-14	399	399	395	396	215,000	1,980
2014-05-13	400	400	396	399	890,000	1,995
2014-05-12	397	399	394	395	529,000	1,975
2014-05-09	394	402	394	397	566,000	1,985
2014-05-08	393	402	393	397	476,000	1,985
2014-05-07	399	400	394	395	744,000	1,975
2014-05-02	404	406	401	404	678,000	2,020
2014-05-01	397	404	396	404	1,009,000	2,020
2014-04-30	395	397	393	396	340,000	1,980
2014-04-28	393	397	391	394	416,000	1,970
2014-04-25	393	399	393	397	588,000	1,985
2014-04-24	389	394	389	393	834,000	1,965
2014-04-23	386	391	386	390	721,000	1,950
2014-04-22	388	388	383	383	552,000	1,915
2014-04-21	388	389	385	387	595,000	1,935
2014-04-18	390	390	386	389	387,000	1,945
2014-04-17	391	393	388	390	493,000	1,950
2014-04-16	385	390	385	390	579,000	1,950
2014-04-15	383	385	380	383	764,000	1,915
2014-04-14	382	387	382	382	474,000	1,910
2014-04-11	381	386	381	382	789,000	1,910
2014-04-10	387	391	384	385	726,000	1,925
2014-04-09	389	390	383	385	1,173,000	1,925
2014-04-08	393	395	391	391	1,056,000	1,955
2014-04-07	398	401	397	398	443,000	1,990
2014-04-04	401	404	400	402	598,000	2,010
2014-04-03	399	404	399	402	941,000	2,010
2014-04-02	402	407	400	400	1,169,000	2,000
2014-04-01	401	402	396	399	936,000	1,995
2014-03-31	412	413	396	400	2,259,000	2,000
2014-03-28	409	413	407	413	1,568,000	2,065
2014-03-27	392	411	392	409	4,012,000	2,045
2014-03-26	411	416	408	413	3,989,000	2,065
2014-03-25	419	423	414	414	3,972,000	2,070
2014-03-24	408	418	407	413	3,443,000	2,065
2014-03-20	400	405	395	402	5,078,000	2,010
2014-03-19	401	403	398	400	1,450,000	2,000
2014-03-18	401	404	398	401	1,597,000	2,005
2014-03-17	398	402	396	398	2,259,000	1,990
2014-03-14	394	400	392	397	2,669,000	1,985
2014-03-13	399	401	396	397	1,419,000	1,985
2014-03-12	397	400	396	399	875,000	1,995
2014-03-11	402	402	395	401	970,000	2,005
2014-03-10	396	401	394	401	1,977,000	2,005
2014-03-07	388	397	388	397	1,732,000	1,985
2014-03-06	384	387	382	387	1,512,000	1,935
2014-03-05	385	388	383	387	805,000	1,935
2014-03-04	377	385	377	384	770,000	1,920
2014-03-03	379	379	375	379	572,000	1,895
2014-02-28	379	381	375	379	665,000	1,895
2014-02-27	379	380	376	377	435,000	1,885
2014-02-26	380	383	378	380	494,000	1,900
2014-02-25	380	383	380	383	533,000	1,915
2014-02-24	379	385	374	379	1,009,000	1,895
2014-02-21	372	379	372	378	1,148,000	1,890
2014-02-20	371	371	367	369	544,000	1,845
2014-02-19	371	375	370	372	358,000	1,860
2014-02-18	370	374	368	374	533,000	1,870
2014-02-17	366	371	365	371	237,000	1,855
2014-02-14	372	373	365	368	573,000	1,840
2014-02-13	369	373	368	371	801,000	1,855
2014-02-12	363	370	363	370	587,000	1,850
2014-02-10	365	365	361	363	306,000	1,815
2014-02-07	361	364	359	363	488,000	1,815
2014-02-06	359	360	357	357	515,000	1,785
2014-02-05	354	359	352	357	1,075,000	1,785
2014-02-04	358	358	352	352	1,352,000	1,760
2014-02-03	360	363	359	360	401,000	1,800
2014-01-31	360	361	357	360	517,000	1,800
2014-01-30	361	361	357	358	746,000	1,790
2014-01-29	359	364	359	364	448,000	1,820
2014-01-28	357	359	356	356	771,000	1,780
2014-01-27	360	360	357	357	891,000	1,785
2014-01-24	365	366	362	363	1,102,000	1,815
2014-01-23	369	369	366	366	384,000	1,830
2014-01-22	368	370	367	369	263,000	1,845
2014-01-21	370	371	368	369	255,000	1,845
2014-01-20	369	371	367	369	333,000	1,845
2014-01-17	367	369	366	368	152,000	1,840
2014-01-16	367	372	366	367	638,000	1,835
2014-01-15	364	367	363	367	478,000	1,835
2014-01-14	365	366	362	363	500,000	1,815
2014-01-10	366	368	365	367	503,000	1,835
2014-01-09	370	370	366	367	360,000	1,835
2014-01-08	368	372	366	372	394,000	1,860
2014-01-07	371	372	365	366	554,000	1,830
2014-01-06	371	372	369	371	460,000	1,855

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31