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
2014-12-304634674594641,867,0002,320
2014-12-294654664584621,587,0002,310
2014-12-264614664614621,052,0002,310
2014-12-254664674594612,220,0002,305
2014-12-244644714644682,571,0002,340
2014-12-224614614554603,589,0002,300
2014-12-194694694604613,242,0002,305
2014-12-184714724624663,780,0002,330
2014-12-1746347046146516,743,0002,325
2014-12-164734744674693,355,0002,345
2014-12-154784824764763,120,0002,380
2014-12-124794834774805,735,0002,400
2014-12-114754764754759,039,0002,375
2014-12-104784794754768,929,0002,380
2014-12-095085124894908,223,0002,450
2014-12-085165245125133,075,0002,565
2014-12-055215285175182,806,0002,590
2014-12-045395405255273,117,0002,635
2014-12-035495525405412,274,0002,705
2014-12-025495535465531,836,0002,765
2014-12-015555645475524,232,0002,760
2014-11-285845965815962,052,0002,980
2014-11-275965965775791,611,0002,895
2014-11-265876005815993,819,0002,995
2014-11-2558461458359012,230,0002,950
2014-11-215695825685811,613,0002,905
2014-11-205695745695721,000,0002,860
2014-11-195635745585671,468,0002,835
2014-11-185575625545621,033,0002,810
2014-11-175645675515511,056,0002,755
2014-11-145675705635691,477,0002,845
2014-11-135535615505611,301,0002,805
2014-11-125555595485541,484,0002,770
2014-11-115445565425541,784,0002,770
2014-11-105435465345441,326,0002,720
2014-11-075345515325483,053,0002,740
2014-11-06538538526526912,0002,630
2014-11-055325395295381,470,0002,690
2014-11-045475485355361,606,0002,680
2014-10-315215315165271,425,0002,635
2014-10-305015225015142,036,0002,570
2014-10-29497507496505923,0002,525
2014-10-28498501494497747,0002,485
2014-10-27492500492498396,0002,490
2014-10-24496497488490567,0002,450
2014-10-23495495488492836,0002,460
2014-10-22495500492500610,0002,500
2014-10-21495499483486949,0002,430
2014-10-204814974814951,164,0002,475
2014-10-17473478471473944,0002,365
2014-10-16478483472475765,0002,375
2014-10-15482489481486845,0002,430
2014-10-14483487478479871,0002,395
2014-10-10490493485488733,0002,440
2014-10-095055064954951,046,0002,475
2014-10-08500506499504695,0002,520
2014-10-075035115035061,096,0002,530
2014-10-06506509503503506,0002,515
2014-10-03499505498502983,0002,510
2014-10-025035064974981,333,0002,490
2014-10-015045155045081,231,0002,540
2014-09-305035075005041,002,0002,520
2014-09-29509509500506769,0002,530
2014-09-265075105035082,340,0002,540
2014-09-255165185085124,336,0002,560
2014-09-245145205125153,422,0002,575
2014-09-225095125095091,803,0002,545
2014-09-195125235055119,477,0002,555
2014-09-185165215115121,932,0002,560
2014-09-175245265105132,079,0002,565
2014-09-165315325235241,558,0002,620
2014-09-125345355225251,867,0002,625
2014-09-11541542531534910,0002,670
2014-09-105225375225371,368,0002,685
2014-09-09520525516524940,0002,620
2014-09-08524524517519856,0002,595
2014-09-05519523516520838,0002,600
2014-09-045205335175192,671,0002,595
2014-09-035175195115171,278,0002,585
2014-09-025105175045151,401,0002,575
2014-09-01508512507510674,0002,550
2014-08-29509512506511793,0002,555
2014-08-285035124995111,380,0002,555
2014-08-275145145035071,717,0002,535
2014-08-265255265115141,936,0002,570
2014-08-255425445215291,914,0002,645
2014-08-225525525445441,206,0002,720
2014-08-215535545455531,333,0002,765
2014-08-205525555495541,325,0002,770
2014-08-195485545465531,426,0002,765
2014-08-18543548543547864,0002,735
2014-08-15541547541545903,0002,725
2014-08-145345435335401,284,0002,700
2014-08-135345385285351,438,0002,675
2014-08-125205345195291,430,0002,645
2014-08-11507516505515772,0002,575
2014-08-085135225035051,547,0002,525
2014-08-075045145035131,167,0002,565
2014-08-06500507500505705,0002,525
2014-08-05503504498501945,0002,505
2014-08-04496504494502859,0002,510
2014-08-014885034864961,200,0002,480
2014-07-31494494488490690,0002,450
2014-07-30489495488494899,0002,470
2014-07-29482493481490994,0002,450
2014-07-28477481476481634,0002,405
2014-07-25475478473477360,0002,385
2014-07-24474476470472603,0002,360
2014-07-23478478474474284,0002,370
2014-07-22471478471478583,0002,390
2014-07-18466471464471600,0002,355
2014-07-17469472468470410,0002,350
2014-07-16465470465469509,0002,345
2014-07-15471471467468776,0002,340
2014-07-144614714614691,348,0002,345
2014-07-114464644464621,502,0002,310
2014-07-10449453447447401,0002,235
2014-07-09448451448449497,0002,245
2014-07-08447454445451667,0002,255
2014-07-07448450446447477,0002,235
2014-07-04445449444448579,0002,240
2014-07-03442444440443434,0002,215
2014-07-02445445441441517,0002,205
2014-07-01442444440443874,0002,215
2014-06-304324464304401,305,0002,200
2014-06-27431434430433617,0002,165
2014-06-26428434428431659,0002,155
2014-06-25431432429430447,0002,150
2014-06-24430432426431781,0002,155
2014-06-23430431428429496,0002,145
2014-06-20429431428431945,0002,155
2014-06-19422430422430777,0002,150
2014-06-18419424418423850,0002,115
2014-06-17413419413419630,0002,095
2014-06-16413414412413356,0002,065
2014-06-13410414409413893,0002,065
2014-06-12409413408412409,0002,060
2014-06-11407412406411394,0002,055
2014-06-10411412408408346,0002,040
2014-06-09412414410410333,0002,050
2014-06-06410412410411532,0002,055
2014-06-05409412407411637,0002,055
2014-06-04407409405408305,0002,040
2014-06-03409409404407316,0002,035
2014-06-02408408405408597,0002,040
2014-05-30405406402404512,0002,020
2014-05-29407408402406510,0002,030
2014-05-28400409400407930,0002,035
2014-05-27399404399401632,0002,005
2014-05-26392400390400742,0002,000
2014-05-23392392389390436,0001,950
2014-05-22390391388391504,0001,955
2014-05-21390392388389266,0001,945
2014-05-20391393389390516,0001,950
2014-05-19387392387388571,0001,940
2014-05-16390392387388613,0001,940
2014-05-15393394390393578,0001,965
2014-05-14399399395396215,0001,980
2014-05-13400400396399890,0001,995
2014-05-12397399394395529,0001,975
2014-05-09394402394397566,0001,985
2014-05-08393402393397476,0001,985
2014-05-07399400394395744,0001,975
2014-05-02404406401404678,0002,020
2014-05-013974043964041,009,0002,020
2014-04-30395397393396340,0001,980
2014-04-28393397391394416,0001,970
2014-04-25393399393397588,0001,985
2014-04-24389394389393834,0001,965
2014-04-23386391386390721,0001,950
2014-04-22388388383383552,0001,915
2014-04-21388389385387595,0001,935
2014-04-18390390386389387,0001,945
2014-04-17391393388390493,0001,950
2014-04-16385390385390579,0001,950
2014-04-15383385380383764,0001,915
2014-04-14382387382382474,0001,910
2014-04-11381386381382789,0001,910
2014-04-10387391384385726,0001,925
2014-04-093893903833851,173,0001,925
2014-04-083933953913911,056,0001,955
2014-04-07398401397398443,0001,990
2014-04-04401404400402598,0002,010
2014-04-03399404399402941,0002,010
2014-04-024024074004001,169,0002,000
2014-04-01401402396399936,0001,995
2014-03-314124133964002,259,0002,000
2014-03-284094134074131,568,0002,065
2014-03-273924113924094,012,0002,045
2014-03-264114164084133,989,0002,065
2014-03-254194234144143,972,0002,070
2014-03-244084184074133,443,0002,065
2014-03-204004053954025,078,0002,010
2014-03-194014033984001,450,0002,000
2014-03-184014043984011,597,0002,005
2014-03-173984023963982,259,0001,990
2014-03-143944003923972,669,0001,985
2014-03-133994013963971,419,0001,985
2014-03-12397400396399875,0001,995
2014-03-11402402395401970,0002,005
2014-03-103964013944011,977,0002,005
2014-03-073883973883971,732,0001,985
2014-03-063843873823871,512,0001,935
2014-03-05385388383387805,0001,935
2014-03-04377385377384770,0001,920
2014-03-03379379375379572,0001,895
2014-02-28379381375379665,0001,895
2014-02-27379380376377435,0001,885
2014-02-26380383378380494,0001,900
2014-02-25380383380383533,0001,915
2014-02-243793853743791,009,0001,895
2014-02-213723793723781,148,0001,890
2014-02-20371371367369544,0001,845
2014-02-19371375370372358,0001,860
2014-02-18370374368374533,0001,870
2014-02-17366371365371237,0001,855
2014-02-14372373365368573,0001,840
2014-02-13369373368371801,0001,855
2014-02-12363370363370587,0001,850
2014-02-10365365361363306,0001,815
2014-02-07361364359363488,0001,815
2014-02-06359360357357515,0001,785
2014-02-053543593523571,075,0001,785
2014-02-043583583523521,352,0001,760
2014-02-03360363359360401,0001,800
2014-01-31360361357360517,0001,800
2014-01-30361361357358746,0001,790
2014-01-29359364359364448,0001,820
2014-01-28357359356356771,0001,780
2014-01-27360360357357891,0001,785
2014-01-243653663623631,102,0001,815
2014-01-23369369366366384,0001,830
2014-01-22368370367369263,0001,845
2014-01-21370371368369255,0001,845
2014-01-20369371367369333,0001,845
2014-01-17367369366368152,0001,840
2014-01-16367372366367638,0001,835
2014-01-15364367363367478,0001,835
2014-01-14365366362363500,0001,815
2014-01-10366368365367503,0001,835
2014-01-09370370366367360,0001,835
2014-01-08368372366372394,0001,860
2014-01-07371372365366554,0001,830
2014-01-06371372369371460,0001,855

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