1. HOME >
  2. 株価時系列 >
  3. 9044 >
  4. 2016年

9044 南海電気鉄道(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30592595590593829,0002,965
2016-12-296096095965971,105,0002,985
2016-12-28602610600609970,0003,045
2016-12-275996025976021,154,0003,010
2016-12-26599600595599608,0002,995
2016-12-22600600593597872,0002,985
2016-12-216046045985991,424,0002,995
2016-12-205996095976041,563,0003,020
2016-12-195986015975991,432,0002,995
2016-12-165946025945982,463,0002,990
2016-12-155885925835911,683,0002,955
2016-12-145835885785881,591,0002,940
2016-12-135845855775811,598,0002,905
2016-12-125795885775852,136,0002,925
2016-12-095605775555763,397,0002,880
2016-12-085525575495572,069,0002,785
2016-12-075465505415462,092,0002,730
2016-12-065395415335402,882,0002,700
2016-12-055325415315382,216,0002,690
2016-12-025205295195271,906,0002,635
2016-12-015275285165191,669,0002,595
2016-11-305315335215231,655,0002,615
2016-11-295235305215301,275,0002,650
2016-11-28524525519523707,0002,615
2016-11-255195255185241,440,0002,620
2016-11-24521521514517954,0002,585
2016-11-225135185135141,278,0002,570
2016-11-215175205075132,648,0002,565
2016-11-185205265195241,566,0002,620
2016-11-175085195055141,733,0002,570
2016-11-164965064955061,501,0002,530
2016-11-15493494488493899,0002,465
2016-11-144874904844901,168,0002,450
2016-11-114904914804821,613,0002,410
2016-11-104904944824851,549,0002,425
2016-11-094924964734771,616,0002,385
2016-11-08491493487491699,0002,455
2016-11-074894944874911,196,0002,455
2016-11-044834864784821,092,0002,410
2016-11-024884904834881,348,0002,440
2016-11-014774934774911,691,0002,455
2016-10-314914924754771,809,0002,385
2016-10-285005014934972,442,0002,485
2016-10-274914994914961,390,0002,480
2016-10-264924934854911,230,0002,455
2016-10-254924964904931,066,0002,465
2016-10-24487490486488709,0002,440
2016-10-214894904854871,379,0002,435
2016-10-204804904804891,381,0002,445
2016-10-19476481476479830,0002,395
2016-10-184754784734781,249,0002,390
2016-10-174784794744771,266,0002,385
2016-10-144784824764791,002,0002,395
2016-10-134824834724781,511,0002,390
2016-10-124854884814821,433,0002,410
2016-10-114934964854881,063,0002,440
2016-10-074954964914931,260,0002,465
2016-10-064924974914951,080,0002,475
2016-10-054944964884911,322,0002,455
2016-10-044995004924941,023,0002,470
2016-10-034924994914991,211,0002,495
2016-09-304904904814841,247,0002,420
2016-09-295005024954951,021,0002,475
2016-09-285055114974993,420,0002,495
2016-09-275055124985115,591,0002,555
2016-09-265075105065083,457,0002,540
2016-09-235105125055082,278,0002,540
2016-09-214975094935092,451,0002,545
2016-09-204914964834913,084,0002,455
2016-09-164884934864921,369,0002,460
2016-09-154884904804821,007,0002,410
2016-09-14489494486491968,0002,455
2016-09-13490494488489781,0002,445
2016-09-12490490484487930,0002,435
2016-09-095025064954961,130,0002,480
2016-09-085065095035051,273,0002,525
2016-09-074975034975021,042,0002,510
2016-09-064905004904981,045,0002,490
2016-09-054904974884911,140,0002,455
2016-09-024794864794851,029,0002,425
2016-09-014744814744801,013,0002,400
2016-08-314764774714771,194,0002,385
2016-08-304764764714761,160,0002,380
2016-08-294834844744761,079,0002,380
2016-08-26481482475475884,0002,375
2016-08-254904944814831,330,0002,415
2016-08-244754884754861,284,0002,430
2016-08-234734764704751,360,0002,375
2016-08-224754794714731,404,0002,365
2016-08-194824824674712,073,0002,355
2016-08-184934944804822,182,0002,410
2016-08-175085084904951,830,0002,475
2016-08-16519519508509845,0002,545
2016-08-15528529515519749,0002,595
2016-08-12535536527530638,0002,650
2016-08-10528532523531683,0002,655
2016-08-09531536526530783,0002,650
2016-08-085345375215271,380,0002,635
2016-08-055355365305311,131,0002,655
2016-08-045505525315341,155,0002,670
2016-08-03555559548550948,0002,750
2016-08-02563568562563678,0002,815
2016-08-01560571554571793,0002,855
2016-07-29559572557570785,0002,850
2016-07-28571573556559898,0002,795
2016-07-27582583571573566,0002,865
2016-07-26580583575576547,0002,880
2016-07-25577586575580551,0002,900
2016-07-225765815685731,010,0002,865
2016-07-21597598575580779,0002,900
2016-07-20580593580592774,0002,960
2016-07-195855905775871,079,0002,935
2016-07-15593594581586837,0002,930
2016-07-145825955765931,021,0002,965
2016-07-13601601580582853,0002,910
2016-07-12599600592592925,0002,960
2016-07-11590597585592764,0002,960
2016-07-08586591574574778,0002,870
2016-07-07584590581587756,0002,935
2016-07-06579587573587746,0002,935
2016-07-05583586580585780,0002,925
2016-07-04585585578584602,0002,920
2016-07-01584588581586798,0002,930
2016-06-305855885775771,090,0002,885
2016-06-295755865695831,087,0002,915
2016-06-285505785505751,287,0002,875
2016-06-27530560530559977,0002,795
2016-06-245655695255291,714,0002,645
2016-06-23565567558561536,0002,805
2016-06-22564565558561770,0002,805
2016-06-21563568561568748,0002,840
2016-06-20563571563566642,0002,830
2016-06-175695735555571,466,0002,785
2016-06-16574578562563902,0002,815
2016-06-15575580570576993,0002,880
2016-06-145795825675701,013,0002,850
2016-06-13585588577579934,0002,895
2016-06-106056065935981,132,0002,990
2016-06-09607610598602784,0003,010
2016-06-086096126026111,336,0003,055
2016-06-07603614603612919,0003,060
2016-06-065946085906071,813,0003,035
2016-06-035726005726001,979,0003,000
2016-06-025695775665721,588,0002,860
2016-06-015745765675731,343,0002,865
2016-05-31580584577582898,0002,910
2016-05-30574586573584975,0002,920
2016-05-27570571565569598,0002,845
2016-05-26564573562568972,0002,840
2016-05-25564566558558569,0002,790
2016-05-24561564558559769,0002,795
2016-05-23561564557563852,0002,815
2016-05-205605655575641,104,0002,820
2016-05-195735735575611,854,0002,805
2016-05-185655775655751,185,0002,875
2016-05-175565705555661,052,0002,830
2016-05-16564566553554750,0002,770
2016-05-13565568560562764,0002,810
2016-05-125565665565651,022,0002,825
2016-05-11568570555557969,0002,785
2016-05-105595675575631,481,0002,815
2016-05-095615635545551,104,0002,775
2016-05-065655705585611,249,0002,805
2016-05-025715745585621,818,0002,810
2016-04-285945975755811,422,0002,905
2016-04-27598601586586776,0002,930
2016-04-26595602593600670,0003,000
2016-04-25601602594600752,0003,000
2016-04-226046085936021,443,0003,010
2016-04-216166176046111,454,0003,055
2016-04-205976145966101,309,0003,050
2016-04-195915955855941,176,0002,970
2016-04-18584591582584829,0002,920
2016-04-15593602592596936,0002,980
2016-04-145916005836001,348,0003,000
2016-04-135805845765811,113,0002,905
2016-04-125915955765771,137,0002,885
2016-04-11595597588595694,0002,975
2016-04-085776025765981,571,0002,990
2016-04-075785885765871,205,0002,935
2016-04-065755805695801,061,0002,900
2016-04-055885895755781,404,0002,890
2016-04-045815935795851,179,0002,925
2016-04-016016035735782,972,0002,890
2016-03-316276326116111,985,0003,055
2016-03-30613615610610843,0003,050
2016-03-296206226136182,009,0003,090
2016-03-286136206076164,399,0003,080
2016-03-256176246056093,658,0003,045
2016-03-246216226086172,356,0003,085
2016-03-236136226136201,673,0003,100
2016-03-226116226096141,128,0003,070
2016-03-186116135986012,118,0003,005
2016-03-176336346086122,176,0003,060
2016-03-16631640631633943,0003,165
2016-03-156356406316351,148,0003,175
2016-03-14640641634637707,0003,185
2016-03-116256386236351,589,0003,175
2016-03-10635640632635747,0003,175
2016-03-096406456276301,175,0003,150
2016-03-086406496316431,187,0003,215
2016-03-076486516426421,185,0003,210
2016-03-046606606406521,654,0003,260
2016-03-036716736576621,325,0003,310
2016-03-02676682667676950,0003,380
2016-03-01662675662667951,0003,335
2016-02-296886906686681,150,0003,340
2016-02-26691693681687701,0003,435
2016-02-25677692677691953,0003,455
2016-02-246606846606801,188,0003,400
2016-02-236736876666691,197,0003,345
2016-02-22651673651672704,0003,360
2016-02-19646664643661746,0003,305
2016-02-18672676652653977,0003,265
2016-02-176586666486591,227,0003,295
2016-02-166726806616611,225,0003,305
2016-02-156436856436801,633,0003,400
2016-02-126356426206282,183,0003,140
2016-02-106806846426501,472,0003,250
2016-02-096706806696761,405,0003,380
2016-02-08671692665687833,0003,435
2016-02-056726766626721,142,0003,360
2016-02-046977026796821,181,0003,410
2016-02-037007096927041,487,0003,520
2016-02-027157217117151,288,0003,575
2016-02-017037247027191,577,0003,595
2016-01-296937076837071,380,0003,535
2016-01-28685693680690691,0003,450
2016-01-27685686674685764,0003,425
2016-01-26664682664669789,0003,345
2016-01-256676796656731,078,0003,365
2016-01-226566666406651,392,0003,325
2016-01-216536626356361,392,0003,180
2016-01-206866866546551,343,0003,275
2016-01-196896956766831,338,0003,415
2016-01-18688694686692899,0003,460
2016-01-157017076937001,461,0003,500
2016-01-146896936786921,166,0003,460
2016-01-136927026837011,373,0003,505
2016-01-126856926756761,624,0003,380
2016-01-086937056856921,388,0003,460
2016-01-077007146936991,202,0003,495
2016-01-067037126916981,132,0003,490
2016-01-056957116887031,439,0003,515
2016-01-04716716696697876,0003,485

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