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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 711 | 717 | 705 | 717 | 796,000 | 3,585 |
| 2015-12-29 | 705 | 712 | 697 | 712 | 958,000 | 3,560 |
| 2015-12-28 | 699 | 709 | 699 | 707 | 1,055,000 | 3,535 |
| 2015-12-25 | 700 | 707 | 693 | 699 | 967,000 | 3,495 |
| 2015-12-24 | 704 | 712 | 701 | 701 | 1,655,000 | 3,505 |
| 2015-12-22 | 686 | 704 | 685 | 702 | 2,433,000 | 3,510 |
| 2015-12-21 | 680 | 691 | 676 | 687 | 1,571,000 | 3,435 |
| 2015-12-18 | 679 | 694 | 678 | 680 | 2,112,000 | 3,400 |
| 2015-12-17 | 670 | 690 | 670 | 686 | 1,812,000 | 3,430 |
| 2015-12-16 | 658 | 666 | 652 | 665 | 1,683,000 | 3,325 |
| 2015-12-15 | 660 | 666 | 649 | 650 | 976,000 | 3,250 |
| 2015-12-14 | 647 | 662 | 642 | 661 | 1,426,000 | 3,305 |
| 2015-12-11 | 643 | 661 | 643 | 655 | 2,213,000 | 3,275 |
| 2015-12-10 | 645 | 652 | 644 | 649 | 1,382,000 | 3,245 |
| 2015-12-09 | 649 | 654 | 641 | 651 | 1,610,000 | 3,255 |
| 2015-12-08 | 645 | 653 | 644 | 651 | 1,723,000 | 3,255 |
| 2015-12-07 | 637 | 645 | 637 | 644 | 1,114,000 | 3,220 |
| 2015-12-04 | 630 | 631 | 624 | 630 | 991,000 | 3,150 |
| 2015-12-03 | 640 | 644 | 634 | 636 | 866,000 | 3,180 |
| 2015-12-02 | 641 | 647 | 638 | 645 | 1,183,000 | 3,225 |
| 2015-12-01 | 637 | 642 | 636 | 641 | 1,145,000 | 3,205 |
| 2015-11-30 | 637 | 641 | 634 | 639 | 1,273,000 | 3,195 |
| 2015-11-27 | 635 | 639 | 630 | 632 | 945,000 | 3,160 |
| 2015-11-26 | 631 | 637 | 629 | 633 | 872,000 | 3,165 |
| 2015-11-25 | 625 | 633 | 623 | 631 | 1,705,000 | 3,155 |
| 2015-11-24 | 617 | 630 | 613 | 627 | 1,369,000 | 3,135 |
| 2015-11-20 | 620 | 622 | 614 | 619 | 1,125,000 | 3,095 |
| 2015-11-19 | 614 | 623 | 614 | 620 | 1,291,000 | 3,100 |
| 2015-11-18 | 608 | 612 | 607 | 609 | 668,000 | 3,045 |
| 2015-11-17 | 608 | 612 | 603 | 605 | 969,000 | 3,025 |
| 2015-11-16 | 609 | 613 | 603 | 604 | 996,000 | 3,020 |
| 2015-11-13 | 613 | 618 | 613 | 617 | 913,000 | 3,085 |
| 2015-11-12 | 616 | 620 | 615 | 617 | 949,000 | 3,085 |
| 2015-11-11 | 604 | 614 | 601 | 612 | 960,000 | 3,060 |
| 2015-11-10 | 593 | 606 | 593 | 604 | 1,022,000 | 3,020 |
| 2015-11-09 | 599 | 603 | 595 | 598 | 1,316,000 | 2,990 |
| 2015-11-06 | 597 | 598 | 589 | 595 | 1,414,000 | 2,975 |
| 2015-11-05 | 598 | 603 | 592 | 598 | 1,347,000 | 2,990 |
| 2015-11-04 | 615 | 617 | 597 | 598 | 1,538,000 | 2,990 |
| 2015-11-02 | 620 | 623 | 606 | 608 | 1,165,000 | 3,040 |
| 2015-10-30 | 623 | 632 | 619 | 620 | 1,096,000 | 3,100 |
| 2015-10-29 | 632 | 632 | 612 | 630 | 1,736,000 | 3,150 |
| 2015-10-28 | 633 | 633 | 624 | 627 | 1,074,000 | 3,135 |
| 2015-10-27 | 638 | 640 | 632 | 635 | 855,000 | 3,175 |
| 2015-10-26 | 645 | 647 | 639 | 641 | 609,000 | 3,205 |
| 2015-10-23 | 645 | 645 | 636 | 640 | 1,237,000 | 3,200 |
| 2015-10-22 | 633 | 642 | 633 | 637 | 470,000 | 3,185 |
| 2015-10-21 | 632 | 643 | 632 | 640 | 1,152,000 | 3,200 |
| 2015-10-20 | 638 | 638 | 632 | 635 | 532,000 | 3,175 |
| 2015-10-19 | 635 | 639 | 627 | 638 | 968,000 | 3,190 |
| 2015-10-16 | 639 | 642 | 629 | 632 | 1,040,000 | 3,160 |
| 2015-10-15 | 627 | 637 | 627 | 635 | 765,000 | 3,175 |
| 2015-10-14 | 640 | 640 | 628 | 630 | 986,000 | 3,150 |
| 2015-10-13 | 635 | 644 | 633 | 641 | 1,296,000 | 3,205 |
| 2015-10-09 | 638 | 640 | 631 | 640 | 968,000 | 3,200 |
| 2015-10-08 | 640 | 640 | 629 | 633 | 937,000 | 3,165 |
| 2015-10-07 | 640 | 641 | 628 | 640 | 1,045,000 | 3,200 |
| 2015-10-06 | 641 | 645 | 634 | 638 | 835,000 | 3,190 |
| 2015-10-05 | 628 | 637 | 625 | 635 | 843,000 | 3,175 |
| 2015-10-02 | 624 | 639 | 622 | 627 | 1,204,000 | 3,135 |
| 2015-10-01 | 610 | 627 | 608 | 623 | 1,163,000 | 3,115 |
| 2015-09-30 | 607 | 617 | 597 | 610 | 2,210,000 | 3,050 |
| 2015-09-29 | 613 | 620 | 601 | 605 | 2,416,000 | 3,025 |
| 2015-09-28 | 610 | 629 | 609 | 620 | 3,052,000 | 3,100 |
| 2015-09-25 | 588 | 609 | 588 | 608 | 5,770,000 | 3,040 |
| 2015-09-24 | 595 | 610 | 591 | 591 | 3,308,000 | 2,955 |
| 2015-09-18 | 612 | 612 | 596 | 599 | 2,619,000 | 2,995 |
| 2015-09-17 | 609 | 619 | 603 | 617 | 1,694,000 | 3,085 |
| 2015-09-16 | 608 | 609 | 598 | 607 | 1,212,000 | 3,035 |
| 2015-09-15 | 614 | 617 | 603 | 604 | 858,000 | 3,020 |
| 2015-09-14 | 605 | 616 | 602 | 609 | 1,161,000 | 3,045 |
| 2015-09-11 | 583 | 605 | 583 | 602 | 1,943,000 | 3,010 |
| 2015-09-10 | 585 | 593 | 580 | 592 | 1,213,000 | 2,960 |
| 2015-09-09 | 590 | 595 | 586 | 595 | 1,238,000 | 2,975 |
| 2015-09-08 | 578 | 586 | 574 | 579 | 1,832,000 | 2,895 |
| 2015-09-07 | 574 | 583 | 567 | 578 | 1,065,000 | 2,890 |
| 2015-09-04 | 587 | 588 | 567 | 575 | 1,613,000 | 2,875 |
| 2015-09-03 | 593 | 598 | 577 | 580 | 1,551,000 | 2,900 |
| 2015-09-02 | 600 | 608 | 586 | 587 | 2,410,000 | 2,935 |
| 2015-09-01 | 626 | 630 | 598 | 601 | 2,733,000 | 3,005 |
| 2015-08-31 | 630 | 630 | 614 | 626 | 2,893,000 | 3,130 |
| 2015-08-28 | 640 | 654 | 621 | 625 | 6,508,000 | 3,125 |
| 2015-08-27 | 623 | 633 | 617 | 622 | 2,139,000 | 3,110 |
| 2015-08-26 | 596 | 615 | 596 | 613 | 2,165,000 | 3,065 |
| 2015-08-25 | 601 | 625 | 591 | 593 | 2,678,000 | 2,965 |
| 2015-08-24 | 625 | 637 | 616 | 617 | 2,345,000 | 3,085 |
| 2015-08-21 | 641 | 653 | 641 | 644 | 1,854,000 | 3,220 |
| 2015-08-20 | 649 | 661 | 643 | 654 | 1,794,000 | 3,270 |
| 2015-08-19 | 677 | 682 | 646 | 648 | 3,099,000 | 3,240 |
| 2015-08-18 | 691 | 692 | 682 | 684 | 1,189,000 | 3,420 |
| 2015-08-17 | 683 | 694 | 680 | 692 | 987,000 | 3,460 |
| 2015-08-14 | 682 | 694 | 681 | 684 | 1,289,000 | 3,420 |
| 2015-08-13 | 678 | 689 | 674 | 687 | 1,391,000 | 3,435 |
| 2015-08-12 | 677 | 685 | 672 | 678 | 1,118,000 | 3,390 |
| 2015-08-11 | 680 | 689 | 669 | 678 | 1,205,000 | 3,390 |
| 2015-08-10 | 663 | 679 | 661 | 679 | 1,953,000 | 3,395 |
| 2015-08-07 | 674 | 674 | 644 | 656 | 2,086,000 | 3,280 |
| 2015-08-06 | 685 | 693 | 674 | 676 | 1,409,000 | 3,380 |
| 2015-08-05 | 667 | 690 | 667 | 687 | 1,842,000 | 3,435 |
| 2015-08-04 | 648 | 673 | 648 | 668 | 2,195,000 | 3,340 |
| 2015-08-03 | 636 | 648 | 632 | 646 | 1,139,000 | 3,230 |
| 2015-07-31 | 632 | 633 | 611 | 624 | 2,015,000 | 3,120 |
| 2015-07-30 | 630 | 639 | 623 | 625 | 1,246,000 | 3,125 |
| 2015-07-29 | 640 | 641 | 630 | 635 | 993,000 | 3,175 |
| 2015-07-28 | 628 | 643 | 626 | 637 | 1,278,000 | 3,185 |
| 2015-07-27 | 646 | 655 | 634 | 638 | 1,621,000 | 3,190 |
| 2015-07-24 | 650 | 657 | 644 | 653 | 1,688,000 | 3,265 |
| 2015-07-23 | 627 | 653 | 626 | 652 | 2,016,000 | 3,260 |
| 2015-07-22 | 614 | 632 | 612 | 627 | 1,759,000 | 3,135 |
| 2015-07-21 | 610 | 617 | 607 | 615 | 1,437,000 | 3,075 |
| 2015-07-17 | 610 | 615 | 606 | 610 | 1,513,000 | 3,050 |
| 2015-07-16 | 600 | 610 | 593 | 609 | 2,183,000 | 3,045 |
| 2015-07-15 | 590 | 606 | 585 | 600 | 2,698,000 | 3,000 |
| 2015-07-14 | 571 | 594 | 571 | 590 | 3,122,000 | 2,950 |
| 2015-07-13 | 550 | 570 | 548 | 568 | 1,736,000 | 2,840 |
| 2015-07-10 | 545 | 552 | 543 | 546 | 1,185,000 | 2,730 |
| 2015-07-09 | 548 | 551 | 537 | 545 | 1,779,000 | 2,725 |
| 2015-07-08 | 557 | 560 | 552 | 552 | 1,258,000 | 2,760 |
| 2015-07-07 | 556 | 563 | 553 | 562 | 1,212,000 | 2,810 |
| 2015-07-06 | 550 | 556 | 548 | 550 | 817,000 | 2,750 |
| 2015-07-03 | 558 | 563 | 554 | 554 | 1,670,000 | 2,770 |
| 2015-07-02 | 556 | 560 | 553 | 559 | 945,000 | 2,795 |
| 2015-07-01 | 548 | 557 | 546 | 556 | 904,000 | 2,780 |
| 2015-06-30 | 548 | 555 | 548 | 550 | 1,315,000 | 2,750 |
| 2015-06-29 | 545 | 554 | 543 | 546 | 1,028,000 | 2,730 |
| 2015-06-26 | 561 | 561 | 550 | 553 | 1,097,000 | 2,765 |
| 2015-06-25 | 566 | 568 | 559 | 560 | 1,149,000 | 2,800 |
| 2015-06-24 | 570 | 571 | 567 | 570 | 973,000 | 2,850 |
| 2015-06-23 | 562 | 570 | 562 | 570 | 938,000 | 2,850 |
| 2015-06-22 | 554 | 562 | 553 | 562 | 805,000 | 2,810 |
| 2015-06-19 | 550 | 559 | 550 | 558 | 1,002,000 | 2,790 |
| 2015-06-18 | 558 | 558 | 548 | 548 | 734,000 | 2,740 |
| 2015-06-17 | 551 | 559 | 548 | 557 | 1,025,000 | 2,785 |
| 2015-06-16 | 548 | 556 | 548 | 553 | 733,000 | 2,765 |
| 2015-06-15 | 553 | 556 | 548 | 554 | 701,000 | 2,770 |
| 2015-06-12 | 559 | 560 | 550 | 553 | 1,450,000 | 2,765 |
| 2015-06-11 | 548 | 559 | 545 | 559 | 1,211,000 | 2,795 |
| 2015-06-10 | 546 | 548 | 540 | 543 | 949,000 | 2,715 |
| 2015-06-09 | 543 | 551 | 542 | 543 | 970,000 | 2,715 |
| 2015-06-08 | 549 | 551 | 542 | 549 | 1,039,000 | 2,745 |
| 2015-06-05 | 547 | 553 | 545 | 551 | 1,036,000 | 2,755 |
| 2015-06-04 | 552 | 553 | 543 | 547 | 1,553,000 | 2,735 |
| 2015-06-03 | 567 | 567 | 556 | 557 | 1,373,000 | 2,785 |
| 2015-06-02 | 564 | 574 | 564 | 572 | 1,648,000 | 2,860 |
| 2015-06-01 | 560 | 568 | 560 | 566 | 908,000 | 2,830 |
| 2015-05-29 | 560 | 569 | 560 | 564 | 1,150,000 | 2,820 |
| 2015-05-28 | 565 | 575 | 564 | 566 | 1,530,000 | 2,830 |
| 2015-05-27 | 558 | 567 | 555 | 564 | 1,831,000 | 2,820 |
| 2015-05-26 | 560 | 563 | 554 | 558 | 672,000 | 2,790 |
| 2015-05-25 | 560 | 565 | 557 | 561 | 1,522,000 | 2,805 |
| 2015-05-22 | 548 | 560 | 547 | 559 | 1,893,000 | 2,795 |
| 2015-05-21 | 536 | 548 | 536 | 546 | 1,822,000 | 2,730 |
| 2015-05-20 | 536 | 541 | 535 | 539 | 1,188,000 | 2,695 |
| 2015-05-19 | 538 | 539 | 532 | 534 | 1,399,000 | 2,670 |
| 2015-05-18 | 535 | 539 | 533 | 538 | 858,000 | 2,690 |
| 2015-05-15 | 522 | 535 | 522 | 535 | 1,211,000 | 2,675 |
| 2015-05-14 | 525 | 525 | 516 | 520 | 1,095,000 | 2,600 |
| 2015-05-13 | 530 | 533 | 523 | 525 | 2,009,000 | 2,625 |
| 2015-05-12 | 542 | 543 | 532 | 537 | 1,482,000 | 2,685 |
| 2015-05-11 | 551 | 551 | 543 | 546 | 1,213,000 | 2,730 |
| 2015-05-08 | 552 | 554 | 540 | 541 | 1,754,000 | 2,705 |
| 2015-05-07 | 554 | 566 | 552 | 552 | 1,666,000 | 2,760 |
| 2015-05-01 | 564 | 569 | 553 | 559 | 2,719,000 | 2,795 |
| 2015-04-30 | 570 | 574 | 558 | 574 | 2,580,000 | 2,870 |
| 2015-04-28 | 559 | 576 | 558 | 575 | 2,297,000 | 2,875 |
| 2015-04-27 | 555 | 560 | 555 | 559 | 723,000 | 2,795 |
| 2015-04-24 | 559 | 560 | 555 | 557 | 1,161,000 | 2,785 |
| 2015-04-23 | 555 | 564 | 555 | 561 | 1,492,000 | 2,805 |
| 2015-04-22 | 555 | 561 | 553 | 555 | 1,953,000 | 2,775 |
| 2015-04-21 | 546 | 554 | 546 | 554 | 890,000 | 2,770 |
| 2015-04-20 | 549 | 554 | 546 | 546 | 964,000 | 2,730 |
| 2015-04-17 | 550 | 553 | 542 | 550 | 1,673,000 | 2,750 |
| 2015-04-16 | 547 | 553 | 541 | 549 | 2,508,000 | 2,745 |
| 2015-04-15 | 548 | 549 | 540 | 543 | 2,245,000 | 2,715 |
| 2015-04-14 | 537 | 549 | 536 | 545 | 2,003,000 | 2,725 |
| 2015-04-13 | 538 | 538 | 529 | 536 | 1,276,000 | 2,680 |
| 2015-04-10 | 547 | 547 | 536 | 538 | 1,651,000 | 2,690 |
| 2015-04-09 | 549 | 550 | 542 | 544 | 2,183,000 | 2,720 |
| 2015-04-08 | 541 | 551 | 537 | 545 | 3,962,000 | 2,725 |
| 2015-04-07 | 526 | 543 | 525 | 543 | 3,185,000 | 2,715 |
| 2015-04-06 | 518 | 526 | 516 | 526 | 1,680,000 | 2,630 |
| 2015-04-03 | 514 | 520 | 513 | 520 | 1,618,000 | 2,600 |
| 2015-04-02 | 500 | 518 | 497 | 512 | 2,550,000 | 2,560 |
| 2015-04-01 | 495 | 500 | 486 | 496 | 2,174,000 | 2,480 |
| 2015-03-31 | 503 | 505 | 494 | 496 | 2,087,000 | 2,480 |
| 2015-03-30 | 502 | 504 | 496 | 498 | 1,766,000 | 2,490 |
| 2015-03-27 | 517 | 519 | 500 | 504 | 4,673,000 | 2,520 |
| 2015-03-26 | 526 | 528 | 520 | 525 | 5,773,000 | 2,625 |
| 2015-03-25 | 529 | 529 | 522 | 527 | 2,307,000 | 2,635 |
| 2015-03-24 | 524 | 529 | 522 | 529 | 2,653,000 | 2,645 |
| 2015-03-23 | 525 | 527 | 521 | 523 | 2,280,000 | 2,615 |
| 2015-03-20 | 526 | 528 | 523 | 526 | 1,729,000 | 2,630 |
| 2015-03-19 | 531 | 532 | 522 | 525 | 1,405,000 | 2,625 |
| 2015-03-18 | 540 | 540 | 531 | 532 | 1,700,000 | 2,660 |
| 2015-03-17 | 536 | 540 | 533 | 537 | 1,750,000 | 2,685 |
| 2015-03-16 | 538 | 538 | 530 | 533 | 1,243,000 | 2,665 |
| 2015-03-13 | 540 | 540 | 534 | 537 | 2,406,000 | 2,685 |
| 2015-03-12 | 534 | 540 | 534 | 538 | 1,661,000 | 2,690 |
| 2015-03-11 | 529 | 540 | 529 | 534 | 1,406,000 | 2,670 |
| 2015-03-10 | 533 | 537 | 525 | 533 | 2,163,000 | 2,665 |
| 2015-03-09 | 526 | 535 | 524 | 534 | 1,866,000 | 2,670 |
| 2015-03-06 | 527 | 529 | 525 | 528 | 1,022,000 | 2,640 |
| 2015-03-05 | 527 | 530 | 524 | 527 | 1,679,000 | 2,635 |
| 2015-03-04 | 527 | 531 | 522 | 529 | 1,902,000 | 2,645 |
| 2015-03-03 | 531 | 532 | 520 | 528 | 2,478,000 | 2,640 |
| 2015-03-02 | 528 | 532 | 527 | 531 | 2,360,000 | 2,655 |
| 2015-02-27 | 527 | 534 | 525 | 529 | 4,930,000 | 2,645 |
| 2015-02-26 | 514 | 528 | 513 | 528 | 4,741,000 | 2,640 |
| 2015-02-25 | 502 | 517 | 502 | 514 | 4,205,000 | 2,570 |
| 2015-02-24 | 496 | 503 | 496 | 502 | 2,167,000 | 2,510 |
| 2015-02-23 | 494 | 498 | 494 | 495 | 1,653,000 | 2,475 |
| 2015-02-20 | 488 | 492 | 488 | 492 | 1,599,000 | 2,460 |
| 2015-02-19 | 484 | 489 | 483 | 488 | 2,196,000 | 2,440 |
| 2015-02-18 | 484 | 485 | 482 | 483 | 1,709,000 | 2,415 |
| 2015-02-17 | 483 | 485 | 482 | 483 | 1,211,000 | 2,415 |
| 2015-02-16 | 481 | 485 | 479 | 483 | 1,704,000 | 2,415 |
| 2015-02-13 | 480 | 482 | 478 | 480 | 1,540,000 | 2,400 |
| 2015-02-12 | 479 | 482 | 478 | 480 | 2,158,000 | 2,400 |
| 2015-02-10 | 473 | 479 | 473 | 477 | 947,000 | 2,385 |
| 2015-02-09 | 475 | 476 | 471 | 475 | 1,242,000 | 2,375 |
| 2015-02-06 | 472 | 474 | 468 | 472 | 1,178,000 | 2,360 |
| 2015-02-05 | 479 | 480 | 469 | 470 | 1,756,000 | 2,350 |
| 2015-02-04 | 476 | 482 | 475 | 479 | 1,773,000 | 2,395 |
| 2015-02-03 | 481 | 481 | 474 | 475 | 1,691,000 | 2,375 |
| 2015-02-02 | 470 | 480 | 467 | 479 | 1,907,000 | 2,395 |
| 2015-01-30 | 483 | 484 | 472 | 472 | 2,732,000 | 2,360 |
| 2015-01-29 | 483 | 486 | 479 | 480 | 1,747,000 | 2,400 |
| 2015-01-28 | 478 | 485 | 477 | 483 | 2,236,000 | 2,415 |
| 2015-01-27 | 479 | 482 | 477 | 479 | 2,602,000 | 2,395 |
| 2015-01-26 | 475 | 479 | 475 | 479 | 2,034,000 | 2,395 |
| 2015-01-23 | 475 | 477 | 472 | 477 | 1,718,000 | 2,385 |
| 2015-01-22 | 472 | 473 | 468 | 473 | 1,166,000 | 2,365 |
| 2015-01-21 | 470 | 472 | 467 | 470 | 1,337,000 | 2,350 |
| 2015-01-20 | 472 | 473 | 466 | 470 | 1,288,000 | 2,350 |
| 2015-01-19 | 463 | 470 | 463 | 470 | 1,410,000 | 2,350 |
| 2015-01-16 | 462 | 465 | 456 | 462 | 1,461,000 | 2,310 |
| 2015-01-15 | 463 | 472 | 463 | 466 | 2,174,000 | 2,330 |
| 2015-01-14 | 458 | 463 | 457 | 459 | 1,471,000 | 2,295 |
| 2015-01-13 | 451 | 459 | 449 | 459 | 1,266,000 | 2,295 |
| 2015-01-09 | 460 | 462 | 452 | 454 | 1,557,000 | 2,270 |
| 2015-01-08 | 450 | 459 | 449 | 457 | 1,697,000 | 2,285 |
| 2015-01-07 | 453 | 453 | 445 | 446 | 2,179,000 | 2,230 |
| 2015-01-06 | 459 | 461 | 453 | 455 | 2,621,000 | 2,275 |
| 2015-01-05 | 465 | 466 | 460 | 461 | 1,703,000 | 2,305 |
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