9044 南海電気鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,798	2,807	2,785	2,792	125,900	2,792
2017-12-28	2,831	2,841	2,796	2,799	129,300	2,799
2017-12-27	2,852	2,852	2,831	2,838	114,200	2,838
2017-12-26	2,826	2,903	2,826	2,857	335,600	2,857
2017-12-25	2,800	2,839	2,800	2,824	126,400	2,824
2017-12-22	2,781	2,799	2,781	2,790	114,800	2,790
2017-12-21	2,806	2,808	2,783	2,787	158,100	2,787
2017-12-20	2,817	2,823	2,801	2,807	102,300	2,807
2017-12-19	2,861	2,861	2,823	2,823	144,000	2,823
2017-12-18	2,850	2,876	2,827	2,858	231,900	2,858
2017-12-15	2,852	2,853	2,803	2,827	208,200	2,827
2017-12-14	2,855	2,884	2,846	2,872	179,300	2,872
2017-12-13	2,843	2,847	2,821	2,842	198,400	2,842
2017-12-12	2,847	2,858	2,835	2,843	139,000	2,843
2017-12-11	2,845	2,855	2,819	2,844	137,900	2,844
2017-12-08	2,778	2,843	2,778	2,838	312,700	2,838
2017-12-07	2,806	2,835	2,806	2,828	188,300	2,828
2017-12-06	2,827	2,830	2,797	2,802	140,600	2,802
2017-12-05	2,783	2,837	2,783	2,834	183,300	2,834
2017-12-04	2,805	2,825	2,788	2,791	122,400	2,791
2017-12-01	2,796	2,818	2,772	2,804	204,700	2,804
2017-11-30	2,711	2,813	2,701	2,803	413,500	2,803
2017-11-29	2,681	2,720	2,668	2,719	195,300	2,719
2017-11-28	2,676	2,678	2,664	2,667	140,700	2,667
2017-11-27	2,670	2,682	2,663	2,676	189,900	2,676
2017-11-24	2,647	2,662	2,642	2,662	149,000	2,662
2017-11-22	2,676	2,676	2,643	2,645	235,200	2,645
2017-11-21	2,674	2,677	2,658	2,661	145,500	2,661
2017-11-20	2,670	2,675	2,655	2,673	201,900	2,673
2017-11-17	2,698	2,704	2,658	2,673	296,400	2,673
2017-11-16	2,655	2,693	2,643	2,685	305,100	2,685
2017-11-15	2,718	2,718	2,644	2,658	366,100	2,658
2017-11-13	2,775	2,776	2,742	2,744	236,900	2,744
2017-11-10	2,810	2,819	2,776	2,785	277,700	2,785
2017-11-09	2,858	2,874	2,812	2,838	295,000	2,838
2017-11-08	2,829	2,863	2,829	2,858	245,300	2,858
2017-11-07	2,834	2,850	2,800	2,834	263,900	2,834
2017-11-06	2,865	2,879	2,829	2,851	308,000	2,851
2017-11-02	2,864	2,872	2,842	2,860	337,700	2,860
2017-11-01	2,950	2,954	2,850	2,862	486,600	2,862
2017-10-31	2,948	2,948	2,915	2,926	331,100	2,926
2017-10-30	2,958	2,959	2,915	2,934	703,500	2,934
2017-10-27	2,948	2,957	2,936	2,956	176,600	2,956
2017-10-26	2,930	2,957	2,925	2,929	201,800	2,929
2017-10-25	2,949	2,959	2,936	2,942	252,200	2,942
2017-10-24	2,913	2,948	2,901	2,946	172,800	2,946
2017-10-23	2,940	2,949	2,915	2,921	214,200	2,921
2017-10-20	2,930	2,939	2,914	2,914	178,100	2,914
2017-10-19	2,933	2,946	2,914	2,929	219,700	2,929
2017-10-18	2,912	2,936	2,901	2,920	207,300	2,920
2017-10-17	2,922	2,925	2,886	2,908	151,400	2,908
2017-10-16	2,867	2,929	2,867	2,907	254,100	2,907
2017-10-13	2,861	2,897	2,843	2,864	254,600	2,864
2017-10-12	2,831	2,874	2,831	2,852	254,200	2,852
2017-10-11	2,790	2,826	2,787	2,810	191,700	2,810
2017-10-10	2,811	2,840	2,800	2,809	181,300	2,809
2017-10-06	2,815	2,820	2,783	2,807	178,000	2,807
2017-10-05	2,822	2,834	2,791	2,800	183,300	2,800
2017-10-04	2,806	2,826	2,806	2,822	194,000	2,822
2017-10-03	2,792	2,805	2,788	2,796	137,600	2,796
2017-10-02	2,788	2,802	2,773	2,782	155,800	2,782
2017-09-29	2,776	2,784	2,753	2,784	162,700	2,784
2017-09-28	2,771	2,790	2,734	2,784	245,200	2,784
2017-09-27	2,849	2,850	2,701	2,769	669,500	2,769
2017-09-26	579	583	575	578	4,541,000	2,890
2017-09-25	575	579	571	578	4,792,000	2,890
2017-09-22	567	575	566	571	2,170,000	2,855
2017-09-21	566	569	564	567	2,049,000	2,835
2017-09-20	559	565	558	563	1,347,000	2,815
2017-09-19	558	563	556	562	1,363,000	2,810
2017-09-15	567	568	554	555	1,584,000	2,775
2017-09-14	568	568	564	566	818,000	2,830
2017-09-13	565	569	563	567	820,000	2,835
2017-09-12	562	563	559	561	782,000	2,805
2017-09-11	557	560	555	557	553,000	2,785
2017-09-08	559	560	555	556	811,000	2,780
2017-09-07	557	562	557	561	647,000	2,805
2017-09-06	553	558	550	556	661,000	2,780
2017-09-05	554	554	550	550	590,000	2,750
2017-09-04	561	561	553	553	593,000	2,765
2017-09-01	565	565	558	562	534,000	2,810
2017-08-31	561	566	559	564	509,000	2,820
2017-08-30	558	562	555	560	667,000	2,800
2017-08-29	552	557	552	556	516,000	2,780
2017-08-28	552	558	551	556	478,000	2,780
2017-08-25	552	555	550	552	594,000	2,760
2017-08-24	552	553	550	551	607,000	2,755
2017-08-23	560	561	553	555	569,000	2,775
2017-08-22	558	559	554	555	574,000	2,775
2017-08-21	556	560	554	560	613,000	2,800
2017-08-18	554	555	549	552	858,000	2,760
2017-08-17	562	566	560	562	650,000	2,810
2017-08-16	561	567	559	566	933,000	2,830
2017-08-15	558	562	555	561	983,000	2,805
2017-08-14	555	561	549	557	1,154,000	2,785
2017-08-10	555	559	555	557	548,000	2,785
2017-08-09	555	558	551	552	662,000	2,760
2017-08-08	565	567	556	558	588,000	2,790
2017-08-07	568	573	564	564	786,000	2,820
2017-08-04	560	564	560	564	798,000	2,820
2017-08-03	560	564	557	559	454,000	2,795
2017-08-02	561	563	558	560	600,000	2,800
2017-08-01	545	559	545	559	922,000	2,795
2017-07-31	544	551	541	543	997,000	2,715
2017-07-28	546	548	543	545	878,000	2,725
2017-07-27	546	552	546	547	642,000	2,735
2017-07-26	549	550	543	546	889,000	2,730
2017-07-25	555	555	547	547	758,000	2,735
2017-07-24	550	557	549	555	850,000	2,775
2017-07-21	559	559	553	554	872,000	2,770
2017-07-20	567	567	560	562	1,000,000	2,810
2017-07-19	562	568	562	567	513,000	2,835
2017-07-18	565	566	560	564	414,000	2,820
2017-07-14	567	569	566	566	375,000	2,830
2017-07-13	564	567	563	565	372,000	2,825
2017-07-12	570	570	564	564	500,000	2,820
2017-07-11	569	573	565	573	667,000	2,865
2017-07-10	572	572	567	567	798,000	2,835
2017-07-07	576	577	567	569	1,041,000	2,845
2017-07-06	579	586	578	581	730,000	2,905
2017-07-05	586	586	578	583	762,000	2,915
2017-07-04	587	587	580	586	726,000	2,930
2017-07-03	581	584	581	582	514,000	2,910
2017-06-30	582	583	578	581	751,000	2,905
2017-06-29	585	587	581	585	526,000	2,925
2017-06-28	583	585	580	580	540,000	2,900
2017-06-27	591	591	583	584	426,000	2,920
2017-06-26	584	589	583	586	715,000	2,930
2017-06-23	591	592	585	588	673,000	2,940
2017-06-22	594	594	589	593	747,000	2,965
2017-06-21	594	597	591	592	642,000	2,960
2017-06-20	597	599	593	598	694,000	2,990
2017-06-19	595	598	591	594	606,000	2,970
2017-06-16	595	596	590	591	1,212,000	2,955
2017-06-15	593	596	588	595	618,000	2,975
2017-06-14	583	593	583	590	771,000	2,950
2017-06-13	578	586	578	583	583,000	2,915
2017-06-12	582	584	577	578	653,000	2,890
2017-06-09	582	588	580	582	1,167,000	2,910
2017-06-08	598	599	588	588	879,000	2,940
2017-06-07	602	602	597	599	779,000	2,995
2017-06-06	609	609	600	602	752,000	3,010
2017-06-05	602	615	602	613	1,018,000	3,065
2017-06-02	600	608	597	608	1,805,000	3,040
2017-06-01	590	603	589	602	1,220,000	3,010
2017-05-31	587	587	583	586	725,000	2,930
2017-05-30	589	589	583	586	633,000	2,930
2017-05-29	585	590	583	586	622,000	2,930
2017-05-26	588	588	581	585	840,000	2,925
2017-05-25	577	587	577	585	958,000	2,925
2017-05-24	574	577	572	576	596,000	2,880
2017-05-23	572	575	569	570	752,000	2,850
2017-05-22	564	573	562	572	836,000	2,860
2017-05-19	567	567	559	566	1,097,000	2,830
2017-05-18	563	571	563	571	587,000	2,855
2017-05-17	565	572	561	571	539,000	2,855
2017-05-16	571	573	568	570	724,000	2,850
2017-05-15	563	571	563	567	802,000	2,835
2017-05-12	564	570	562	570	794,000	2,850
2017-05-11	568	571	567	568	699,000	2,840
2017-05-10	570	573	567	569	685,000	2,845
2017-05-09	571	574	570	572	615,000	2,860
2017-05-08	567	573	565	571	1,158,000	2,855
2017-05-02	555	567	555	563	1,402,000	2,815
2017-05-01	543	553	543	552	1,153,000	2,760
2017-04-28	554	554	543	548	1,100,000	2,740
2017-04-27	552	555	551	553	639,000	2,765
2017-04-26	555	555	549	553	853,000	2,765
2017-04-25	551	557	550	555	895,000	2,775
2017-04-24	550	550	545	550	536,000	2,750
2017-04-21	537	542	537	542	554,000	2,710
2017-04-20	543	543	536	537	648,000	2,685
2017-04-19	544	547	542	542	678,000	2,710
2017-04-18	553	553	548	550	452,000	2,750
2017-04-17	541	550	541	548	673,000	2,740
2017-04-14	541	545	536	539	723,000	2,695
2017-04-13	547	552	544	547	698,000	2,735
2017-04-12	542	550	540	549	822,000	2,745
2017-04-11	534	545	534	544	861,000	2,720
2017-04-10	547	551	532	536	1,632,000	2,680
2017-04-07	541	550	541	547	1,025,000	2,735
2017-04-06	553	558	543	543	1,218,000	2,715
2017-04-05	547	553	546	553	959,000	2,765
2017-04-04	540	550	538	547	1,630,000	2,735
2017-04-03	542	548	538	545	1,213,000	2,725
2017-03-31	556	556	542	542	1,429,000	2,710
2017-03-30	566	566	549	551	1,351,000	2,755
2017-03-29	571	572	562	565	2,655,000	2,825
2017-03-28	573	574	567	574	5,548,000	2,870
2017-03-27	574	575	567	568	3,579,000	2,840
2017-03-24	576	580	574	577	2,713,000	2,885
2017-03-23	564	573	564	573	2,405,000	2,865
2017-03-22	565	567	562	565	1,470,000	2,825
2017-03-21	567	570	566	568	985,000	2,840
2017-03-17	569	571	566	567	980,000	2,835
2017-03-16	565	569	565	569	961,000	2,845
2017-03-15	564	572	563	570	1,301,000	2,850
2017-03-14	567	568	564	565	435,000	2,825
2017-03-13	562	567	560	566	708,000	2,830
2017-03-10	560	568	558	562	1,771,000	2,810
2017-03-09	558	560	555	556	1,020,000	2,780
2017-03-08	552	555	550	555	1,044,000	2,775
2017-03-07	551	555	551	554	766,000	2,770
2017-03-06	556	556	549	551	985,000	2,755
2017-03-03	558	560	556	557	1,213,000	2,785
2017-03-02	561	563	555	558	919,000	2,790
2017-03-01	553	556	550	554	1,061,000	2,770
2017-02-28	555	559	552	552	1,340,000	2,760
2017-02-27	555	555	547	551	1,365,000	2,755
2017-02-24	565	567	560	560	1,414,000	2,800
2017-02-23	555	571	555	566	2,052,000	2,830
2017-02-22	549	552	546	550	1,280,000	2,750
2017-02-21	547	554	546	551	808,000	2,755
2017-02-20	549	553	543	552	1,067,000	2,760
2017-02-17	545	547	538	541	860,000	2,705
2017-02-16	551	553	546	548	732,000	2,740
2017-02-15	552	555	551	552	912,000	2,760
2017-02-14	562	562	551	551	1,018,000	2,755
2017-02-13	558	560	553	557	916,000	2,785
2017-02-10	548	556	548	553	733,000	2,765
2017-02-09	539	543	537	541	620,000	2,705
2017-02-08	539	542	537	540	725,000	2,700
2017-02-07	539	544	538	540	669,000	2,700
2017-02-06	549	550	540	541	562,000	2,705
2017-02-03	546	550	540	543	1,253,000	2,715
2017-02-02	557	559	546	547	1,136,000	2,735
2017-02-01	557	562	554	559	1,064,000	2,795
2017-01-31	569	572	559	559	1,174,000	2,795
2017-01-30	570	572	568	571	729,000	2,855
2017-01-27	575	578	571	574	707,000	2,870
2017-01-26	571	574	569	571	1,101,000	2,855
2017-01-25	575	577	565	565	939,000	2,825
2017-01-24	567	572	565	567	666,000	2,835
2017-01-23	579	579	570	570	1,163,000	2,850
2017-01-20	588	592	586	589	656,000	2,945
2017-01-19	585	590	584	587	659,000	2,935
2017-01-18	577	583	574	581	932,000	2,905
2017-01-17	580	584	576	577	1,396,000	2,885
2017-01-16	587	590	582	582	1,522,000	2,910
2017-01-13	587	591	586	590	1,587,000	2,950
2017-01-12	597	597	587	591	1,560,000	2,955
2017-01-11	605	605	597	598	975,000	2,990
2017-01-10	608	613	604	605	1,584,000	3,025
2017-01-06	598	606	596	605	1,245,000	3,025
2017-01-05	606	609	601	605	1,315,000	3,025
2017-01-04	595	605	595	604	1,160,000	3,020

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