9044 南海電気鉄道(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30711717705717796,0003,585
2015-12-29705712697712958,0003,560
2015-12-286997096997071,055,0003,535
2015-12-25700707693699967,0003,495
2015-12-247047127017011,655,0003,505
2015-12-226867046857022,433,0003,510
2015-12-216806916766871,571,0003,435
2015-12-186796946786802,112,0003,400
2015-12-176706906706861,812,0003,430
2015-12-166586666526651,683,0003,325
2015-12-15660666649650976,0003,250
2015-12-146476626426611,426,0003,305
2015-12-116436616436552,213,0003,275
2015-12-106456526446491,382,0003,245
2015-12-096496546416511,610,0003,255
2015-12-086456536446511,723,0003,255
2015-12-076376456376441,114,0003,220
2015-12-04630631624630991,0003,150
2015-12-03640644634636866,0003,180
2015-12-026416476386451,183,0003,225
2015-12-016376426366411,145,0003,205
2015-11-306376416346391,273,0003,195
2015-11-27635639630632945,0003,160
2015-11-26631637629633872,0003,165
2015-11-256256336236311,705,0003,155
2015-11-246176306136271,369,0003,135
2015-11-206206226146191,125,0003,095
2015-11-196146236146201,291,0003,100
2015-11-18608612607609668,0003,045
2015-11-17608612603605969,0003,025
2015-11-16609613603604996,0003,020
2015-11-13613618613617913,0003,085
2015-11-12616620615617949,0003,085
2015-11-11604614601612960,0003,060
2015-11-105936065936041,022,0003,020
2015-11-095996035955981,316,0002,990
2015-11-065975985895951,414,0002,975
2015-11-055986035925981,347,0002,990
2015-11-046156175975981,538,0002,990
2015-11-026206236066081,165,0003,040
2015-10-306236326196201,096,0003,100
2015-10-296326326126301,736,0003,150
2015-10-286336336246271,074,0003,135
2015-10-27638640632635855,0003,175
2015-10-26645647639641609,0003,205
2015-10-236456456366401,237,0003,200
2015-10-22633642633637470,0003,185
2015-10-216326436326401,152,0003,200
2015-10-20638638632635532,0003,175
2015-10-19635639627638968,0003,190
2015-10-166396426296321,040,0003,160
2015-10-15627637627635765,0003,175
2015-10-14640640628630986,0003,150
2015-10-136356446336411,296,0003,205
2015-10-09638640631640968,0003,200
2015-10-08640640629633937,0003,165
2015-10-076406416286401,045,0003,200
2015-10-06641645634638835,0003,190
2015-10-05628637625635843,0003,175
2015-10-026246396226271,204,0003,135
2015-10-016106276086231,163,0003,115
2015-09-306076175976102,210,0003,050
2015-09-296136206016052,416,0003,025
2015-09-286106296096203,052,0003,100
2015-09-255886095886085,770,0003,040
2015-09-245956105915913,308,0002,955
2015-09-186126125965992,619,0002,995
2015-09-176096196036171,694,0003,085
2015-09-166086095986071,212,0003,035
2015-09-15614617603604858,0003,020
2015-09-146056166026091,161,0003,045
2015-09-115836055836021,943,0003,010
2015-09-105855935805921,213,0002,960
2015-09-095905955865951,238,0002,975
2015-09-085785865745791,832,0002,895
2015-09-075745835675781,065,0002,890
2015-09-045875885675751,613,0002,875
2015-09-035935985775801,551,0002,900
2015-09-026006085865872,410,0002,935
2015-09-016266305986012,733,0003,005
2015-08-316306306146262,893,0003,130
2015-08-286406546216256,508,0003,125
2015-08-276236336176222,139,0003,110
2015-08-265966155966132,165,0003,065
2015-08-256016255915932,678,0002,965
2015-08-246256376166172,345,0003,085
2015-08-216416536416441,854,0003,220
2015-08-206496616436541,794,0003,270
2015-08-196776826466483,099,0003,240
2015-08-186916926826841,189,0003,420
2015-08-17683694680692987,0003,460
2015-08-146826946816841,289,0003,420
2015-08-136786896746871,391,0003,435
2015-08-126776856726781,118,0003,390
2015-08-116806896696781,205,0003,390
2015-08-106636796616791,953,0003,395
2015-08-076746746446562,086,0003,280
2015-08-066856936746761,409,0003,380
2015-08-056676906676871,842,0003,435
2015-08-046486736486682,195,0003,340
2015-08-036366486326461,139,0003,230
2015-07-316326336116242,015,0003,120
2015-07-306306396236251,246,0003,125
2015-07-29640641630635993,0003,175
2015-07-286286436266371,278,0003,185
2015-07-276466556346381,621,0003,190
2015-07-246506576446531,688,0003,265
2015-07-236276536266522,016,0003,260
2015-07-226146326126271,759,0003,135
2015-07-216106176076151,437,0003,075
2015-07-176106156066101,513,0003,050
2015-07-166006105936092,183,0003,045
2015-07-155906065856002,698,0003,000
2015-07-145715945715903,122,0002,950
2015-07-135505705485681,736,0002,840
2015-07-105455525435461,185,0002,730
2015-07-095485515375451,779,0002,725
2015-07-085575605525521,258,0002,760
2015-07-075565635535621,212,0002,810
2015-07-06550556548550817,0002,750
2015-07-035585635545541,670,0002,770
2015-07-02556560553559945,0002,795
2015-07-01548557546556904,0002,780
2015-06-305485555485501,315,0002,750
2015-06-295455545435461,028,0002,730
2015-06-265615615505531,097,0002,765
2015-06-255665685595601,149,0002,800
2015-06-24570571567570973,0002,850
2015-06-23562570562570938,0002,850
2015-06-22554562553562805,0002,810
2015-06-195505595505581,002,0002,790
2015-06-18558558548548734,0002,740
2015-06-175515595485571,025,0002,785
2015-06-16548556548553733,0002,765
2015-06-15553556548554701,0002,770
2015-06-125595605505531,450,0002,765
2015-06-115485595455591,211,0002,795
2015-06-10546548540543949,0002,715
2015-06-09543551542543970,0002,715
2015-06-085495515425491,039,0002,745
2015-06-055475535455511,036,0002,755
2015-06-045525535435471,553,0002,735
2015-06-035675675565571,373,0002,785
2015-06-025645745645721,648,0002,860
2015-06-01560568560566908,0002,830
2015-05-295605695605641,150,0002,820
2015-05-285655755645661,530,0002,830
2015-05-275585675555641,831,0002,820
2015-05-26560563554558672,0002,790
2015-05-255605655575611,522,0002,805
2015-05-225485605475591,893,0002,795
2015-05-215365485365461,822,0002,730
2015-05-205365415355391,188,0002,695
2015-05-195385395325341,399,0002,670
2015-05-18535539533538858,0002,690
2015-05-155225355225351,211,0002,675
2015-05-145255255165201,095,0002,600
2015-05-135305335235252,009,0002,625
2015-05-125425435325371,482,0002,685
2015-05-115515515435461,213,0002,730
2015-05-085525545405411,754,0002,705
2015-05-075545665525521,666,0002,760
2015-05-015645695535592,719,0002,795
2015-04-305705745585742,580,0002,870
2015-04-285595765585752,297,0002,875
2015-04-27555560555559723,0002,795
2015-04-245595605555571,161,0002,785
2015-04-235555645555611,492,0002,805
2015-04-225555615535551,953,0002,775
2015-04-21546554546554890,0002,770
2015-04-20549554546546964,0002,730
2015-04-175505535425501,673,0002,750
2015-04-165475535415492,508,0002,745
2015-04-155485495405432,245,0002,715
2015-04-145375495365452,003,0002,725
2015-04-135385385295361,276,0002,680
2015-04-105475475365381,651,0002,690
2015-04-095495505425442,183,0002,720
2015-04-085415515375453,962,0002,725
2015-04-075265435255433,185,0002,715
2015-04-065185265165261,680,0002,630
2015-04-035145205135201,618,0002,600
2015-04-025005184975122,550,0002,560
2015-04-014955004864962,174,0002,480
2015-03-315035054944962,087,0002,480
2015-03-305025044964981,766,0002,490
2015-03-275175195005044,673,0002,520
2015-03-265265285205255,773,0002,625
2015-03-255295295225272,307,0002,635
2015-03-245245295225292,653,0002,645
2015-03-235255275215232,280,0002,615
2015-03-205265285235261,729,0002,630
2015-03-195315325225251,405,0002,625
2015-03-185405405315321,700,0002,660
2015-03-175365405335371,750,0002,685
2015-03-165385385305331,243,0002,665
2015-03-135405405345372,406,0002,685
2015-03-125345405345381,661,0002,690
2015-03-115295405295341,406,0002,670
2015-03-105335375255332,163,0002,665
2015-03-095265355245341,866,0002,670
2015-03-065275295255281,022,0002,640
2015-03-055275305245271,679,0002,635
2015-03-045275315225291,902,0002,645
2015-03-035315325205282,478,0002,640
2015-03-025285325275312,360,0002,655
2015-02-275275345255294,930,0002,645
2015-02-265145285135284,741,0002,640
2015-02-255025175025144,205,0002,570
2015-02-244965034965022,167,0002,510
2015-02-234944984944951,653,0002,475
2015-02-204884924884921,599,0002,460
2015-02-194844894834882,196,0002,440
2015-02-184844854824831,709,0002,415
2015-02-174834854824831,211,0002,415
2015-02-164814854794831,704,0002,415
2015-02-134804824784801,540,0002,400
2015-02-124794824784802,158,0002,400
2015-02-10473479473477947,0002,385
2015-02-094754764714751,242,0002,375
2015-02-064724744684721,178,0002,360
2015-02-054794804694701,756,0002,350
2015-02-044764824754791,773,0002,395
2015-02-034814814744751,691,0002,375
2015-02-024704804674791,907,0002,395
2015-01-304834844724722,732,0002,360
2015-01-294834864794801,747,0002,400
2015-01-284784854774832,236,0002,415
2015-01-274794824774792,602,0002,395
2015-01-264754794754792,034,0002,395
2015-01-234754774724771,718,0002,385
2015-01-224724734684731,166,0002,365
2015-01-214704724674701,337,0002,350
2015-01-204724734664701,288,0002,350
2015-01-194634704634701,410,0002,350
2015-01-164624654564621,461,0002,310
2015-01-154634724634662,174,0002,330
2015-01-144584634574591,471,0002,295
2015-01-134514594494591,266,0002,295
2015-01-094604624524541,557,0002,270
2015-01-084504594494571,697,0002,285
2015-01-074534534454462,179,0002,230
2015-01-064594614534552,621,0002,275
2015-01-054654664604611,703,0002,305

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