9044 南海電気鉄道(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,910	2,923	2,877	2,904	164,900	2,904
2018-12-27	2,818	2,918	2,811	2,910	277,100	2,910
2018-12-26	2,709	2,792	2,701	2,733	250,600	2,733
2018-12-25	2,700	2,715	2,673	2,714	321,200	2,714
2018-12-21	2,868	2,868	2,763	2,773	342,800	2,773
2018-12-20	2,901	2,945	2,871	2,875	257,000	2,875
2018-12-19	2,943	2,978	2,925	2,937	244,500	2,937
2018-12-18	2,984	3,015	2,917	2,930	310,400	2,930
2018-12-17	2,937	2,981	2,937	2,976	285,700	2,976
2018-12-14	2,929	2,983	2,926	2,938	413,100	2,938
2018-12-13	2,957	2,960	2,926	2,930	230,700	2,930
2018-12-12	2,919	2,950	2,912	2,928	279,300	2,928
2018-12-11	2,945	2,959	2,896	2,904	258,500	2,904
2018-12-10	2,932	2,979	2,923	2,955	179,900	2,955
2018-12-07	2,966	2,995	2,941	2,981	264,000	2,981
2018-12-06	2,992	3,005	2,955	2,968	213,900	2,968
2018-12-05	2,938	3,020	2,923	3,010	298,500	3,010
2018-12-04	3,000	3,045	2,966	2,966	269,200	2,966
2018-12-03	3,080	3,095	3,015	3,025	299,200	3,025
2018-11-30	2,967	3,035	2,963	3,035	539,200	3,035
2018-11-29	2,958	2,990	2,945	2,967	343,500	2,967
2018-11-28	2,932	2,963	2,909	2,926	381,600	2,926
2018-11-27	2,977	2,993	2,902	2,919	450,000	2,919
2018-11-26	2,910	3,025	2,910	2,977	1,010,400	2,977
2018-11-22	2,750	2,877	2,737	2,873	665,300	2,873
2018-11-21	2,700	2,742	2,700	2,712	211,200	2,712
2018-11-20	2,711	2,753	2,703	2,744	133,800	2,744
2018-11-19	2,746	2,763	2,715	2,733	148,200	2,733
2018-11-16	2,723	2,748	2,707	2,736	208,200	2,736
2018-11-15	2,676	2,725	2,658	2,723	223,900	2,723
2018-11-14	2,702	2,722	2,677	2,700	191,900	2,700
2018-11-13	2,725	2,735	2,674	2,688	206,000	2,688
2018-11-12	2,740	2,777	2,740	2,767	141,400	2,767
2018-11-09	2,748	2,777	2,744	2,750	145,100	2,750
2018-11-08	2,730	2,748	2,720	2,744	194,000	2,744
2018-11-07	2,702	2,730	2,675	2,685	224,800	2,685
2018-11-06	2,648	2,708	2,648	2,691	237,700	2,691
2018-11-05	2,635	2,652	2,612	2,630	270,900	2,630
2018-11-02	2,707	2,717	2,626	2,649	441,100	2,649
2018-11-01	2,711	2,753	2,687	2,691	486,900	2,691
2018-10-31	2,735	2,777	2,709	2,761	336,700	2,761
2018-10-30	2,696	2,745	2,696	2,732	613,600	2,732
2018-10-29	2,729	2,745	2,700	2,703	276,600	2,703
2018-10-26	2,700	2,720	2,680	2,693	302,900	2,693
2018-10-25	2,708	2,738	2,690	2,693	305,800	2,693
2018-10-24	2,725	2,759	2,711	2,745	289,800	2,745
2018-10-23	2,813	2,813	2,717	2,719	317,800	2,719
2018-10-22	2,787	2,839	2,787	2,828	208,900	2,828
2018-10-19	2,764	2,818	2,760	2,786	208,500	2,786
2018-10-18	2,773	2,809	2,773	2,795	227,600	2,795
2018-10-17	2,740	2,773	2,723	2,771	201,000	2,771
2018-10-16	2,705	2,720	2,684	2,714	252,300	2,714
2018-10-15	2,750	2,757	2,705	2,708	300,100	2,708
2018-10-12	2,800	2,814	2,738	2,747	388,400	2,747
2018-10-11	2,818	2,856	2,804	2,819	400,100	2,819
2018-10-10	2,848	2,921	2,848	2,901	311,600	2,901
2018-10-09	2,866	2,898	2,846	2,849	276,000	2,849
2018-10-05	2,834	2,887	2,824	2,872	254,400	2,872
2018-10-04	2,857	2,861	2,829	2,836	279,400	2,836
2018-10-03	2,890	2,912	2,852	2,856	348,800	2,856
2018-10-02	2,875	2,922	2,860	2,913	344,300	2,913
2018-10-01	2,855	2,885	2,833	2,869	337,300	2,869
2018-09-28	2,913	2,920	2,840	2,855	458,500	2,855
2018-09-27	2,923	2,947	2,913	2,920	419,500	2,920
2018-09-26	2,885	2,940	2,872	2,902	925,600	2,902
2018-09-25	2,894	2,935	2,890	2,925	1,578,400	2,925
2018-09-21	2,899	2,913	2,883	2,883	1,112,600	2,883
2018-09-20	2,935	2,935	2,889	2,916	701,100	2,916
2018-09-19	2,964	2,970	2,917	2,942	757,400	2,942
2018-09-18	2,864	2,933	2,852	2,932	555,100	2,932
2018-09-14	2,918	2,918	2,852	2,863	376,100	2,863
2018-09-13	2,870	2,924	2,859	2,918	310,600	2,918
2018-09-12	2,826	2,865	2,815	2,865	252,600	2,865
2018-09-11	2,775	2,831	2,753	2,829	379,100	2,829
2018-09-10	2,780	2,787	2,750	2,760	306,100	2,760
2018-09-07	2,698	2,773	2,682	2,771	580,500	2,771
2018-09-06	2,758	2,768	2,676	2,686	737,600	2,686
2018-09-05	2,788	2,791	2,735	2,776	1,082,000	2,776
2018-09-04	2,849	2,920	2,833	2,905	279,200	2,905
2018-09-03	2,889	2,892	2,837	2,849	237,700	2,849
2018-08-31	2,877	2,904	2,866	2,893	357,800	2,893
2018-08-30	2,941	2,947	2,878	2,913	1,560,200	2,913
2018-08-29	2,921	2,948	2,920	2,927	347,900	2,927
2018-08-28	2,889	2,932	2,889	2,921	439,600	2,921
2018-08-27	2,854	2,879	2,844	2,876	300,900	2,876
2018-08-24	2,845	2,871	2,816	2,837	235,800	2,837
2018-08-23	2,784	2,817	2,773	2,807	255,000	2,807
2018-08-22	2,781	2,808	2,765	2,769	263,900	2,769
2018-08-21	2,800	2,813	2,785	2,792	257,000	2,792
2018-08-20	2,821	2,825	2,795	2,817	230,800	2,817
2018-08-17	2,850	2,859	2,823	2,831	255,100	2,831
2018-08-16	2,896	2,898	2,836	2,848	235,700	2,848
2018-08-15	2,940	2,940	2,898	2,911	209,000	2,911
2018-08-14	2,836	2,920	2,836	2,916	237,200	2,916
2018-08-13	2,878	2,886	2,826	2,836	262,300	2,836
2018-08-10	2,904	2,907	2,865	2,877	249,700	2,877
2018-08-09	2,933	2,938	2,881	2,897	292,700	2,897
2018-08-08	3,010	3,040	2,925	2,935	338,700	2,935
2018-08-07	3,000	3,010	2,982	3,010	127,700	3,010
2018-08-06	3,040	3,065	3,000	3,005	80,800	3,005
2018-08-03	3,120	3,120	3,025	3,040	158,300	3,040
2018-08-02	3,150	3,160	3,080	3,100	231,500	3,100
2018-08-01	3,090	3,180	3,075	3,135	294,100	3,135
2018-07-31	3,035	3,090	3,015	3,070	320,600	3,070
2018-07-30	3,010	3,055	3,000	3,035	134,100	3,035
2018-07-27	2,998	3,055	2,997	3,035	197,600	3,035
2018-07-26	2,953	2,999	2,936	2,996	203,600	2,996
2018-07-25	2,950	2,950	2,906	2,912	175,200	2,912
2018-07-24	2,971	2,990	2,943	2,951	137,200	2,951
2018-07-23	2,962	3,010	2,954	2,969	147,800	2,969
2018-07-20	2,966	2,992	2,953	2,972	133,400	2,972
2018-07-19	3,020	3,020	2,961	2,967	200,600	2,967
2018-07-18	3,050	3,055	3,015	3,020	189,300	3,020
2018-07-17	2,952	3,040	2,950	3,025	191,500	3,025
2018-07-13	2,903	2,942	2,888	2,936	157,400	2,936
2018-07-12	2,929	2,951	2,891	2,903	168,900	2,903
2018-07-11	2,912	2,929	2,891	2,912	213,200	2,912
2018-07-10	3,020	3,020	2,906	2,906	331,000	2,906
2018-07-09	3,020	3,035	2,989	2,994	138,400	2,994
2018-07-06	2,992	3,025	2,992	3,005	185,600	3,005
2018-07-05	3,045	3,045	2,982	2,991	200,000	2,991
2018-07-04	2,964	3,070	2,962	3,055	238,200	3,055
2018-07-03	2,967	2,983	2,951	2,971	207,800	2,971
2018-07-02	3,070	3,070	2,965	2,975	208,000	2,975
2018-06-29	3,115	3,115	3,060	3,075	173,200	3,075
2018-06-28	3,130	3,140	3,100	3,115	164,200	3,115
2018-06-27	3,120	3,160	3,120	3,130	153,600	3,130
2018-06-26	3,055	3,130	3,040	3,125	194,700	3,125
2018-06-25	3,110	3,120	3,095	3,100	162,900	3,100
2018-06-22	3,130	3,145	3,105	3,140	236,100	3,140
2018-06-21	3,170	3,190	3,145	3,155	187,600	3,155
2018-06-20	3,155	3,180	3,140	3,165	190,900	3,165
2018-06-19	3,195	3,210	3,155	3,160	196,700	3,160
2018-06-18	3,245	3,245	3,190	3,215	168,900	3,215
2018-06-15	3,250	3,280	3,240	3,245	239,700	3,245
2018-06-14	3,210	3,245	3,200	3,235	159,000	3,235
2018-06-13	3,170	3,230	3,165	3,210	186,400	3,210
2018-06-12	3,175	3,190	3,160	3,175	219,800	3,175
2018-06-11	3,125	3,170	3,120	3,160	150,100	3,160
2018-06-08	3,105	3,145	3,100	3,130	253,800	3,130
2018-06-07	3,115	3,130	3,090	3,115	151,800	3,115
2018-06-06	3,115	3,115	3,085	3,115	176,600	3,115
2018-06-05	3,100	3,145	3,100	3,125	191,900	3,125
2018-06-04	3,085	3,115	3,085	3,105	267,500	3,105
2018-06-01	3,015	3,085	3,010	3,065	204,300	3,065
2018-05-31	3,040	3,045	3,005	3,035	325,000	3,035
2018-05-30	3,045	3,060	3,030	3,040	162,300	3,040
2018-05-29	3,080	3,095	3,055	3,080	136,100	3,080
2018-05-28	3,075	3,115	3,065	3,075	175,300	3,075
2018-05-25	3,080	3,085	3,050	3,080	138,800	3,080
2018-05-24	3,055	3,080	3,045	3,055	161,500	3,055
2018-05-23	3,050	3,065	3,030	3,050	178,400	3,050
2018-05-22	3,060	3,080	3,040	3,065	122,100	3,065
2018-05-21	3,085	3,090	3,055	3,060	173,900	3,060
2018-05-18	3,080	3,090	3,055	3,085	148,100	3,085
2018-05-17	3,050	3,075	3,025	3,065	228,800	3,065
2018-05-16	3,070	3,085	3,025	3,035	173,200	3,035
2018-05-15	3,075	3,095	3,065	3,075	212,600	3,075
2018-05-14	3,075	3,090	3,065	3,070	163,600	3,070
2018-05-11	3,045	3,085	3,045	3,075	136,300	3,075
2018-05-10	3,065	3,070	3,025	3,055	155,300	3,055
2018-05-09	3,045	3,100	3,025	3,045	282,600	3,045
2018-05-08	3,045	3,085	3,015	3,025	234,100	3,025
2018-05-07	2,973	3,060	2,969	3,045	364,200	3,045
2018-05-02	2,990	3,010	2,978	2,990	292,900	2,990
2018-05-01	2,915	3,045	2,912	3,005	472,100	3,005
2018-04-27	2,885	2,925	2,874	2,915	351,000	2,915
2018-04-26	2,850	2,890	2,825	2,885	217,200	2,885
2018-04-25	2,807	2,858	2,797	2,845	207,200	2,845
2018-04-24	2,780	2,814	2,770	2,811	165,800	2,811
2018-04-23	2,794	2,801	2,775	2,780	93,700	2,780
2018-04-20	2,788	2,820	2,781	2,808	164,100	2,808
2018-04-19	2,800	2,828	2,798	2,806	202,900	2,806
2018-04-18	2,770	2,798	2,760	2,793	107,700	2,793
2018-04-17	2,779	2,807	2,776	2,777	138,400	2,777
2018-04-16	2,733	2,780	2,726	2,778	185,800	2,778
2018-04-13	2,735	2,742	2,711	2,724	144,000	2,724
2018-04-12	2,726	2,737	2,710	2,720	120,900	2,720
2018-04-11	2,749	2,750	2,711	2,713	164,000	2,713
2018-04-10	2,809	2,816	2,760	2,762	158,000	2,762
2018-04-09	2,795	2,828	2,792	2,815	207,700	2,815
2018-04-06	2,776	2,812	2,761	2,783	301,100	2,783
2018-04-05	2,730	2,809	2,724	2,804	437,400	2,804
2018-04-04	2,671	2,737	2,651	2,726	219,900	2,726
2018-04-03	2,619	2,685	2,611	2,671	258,300	2,671
2018-03-30	2,676	2,684	2,651	2,666	154,900	2,666
2018-03-29	2,660	2,685	2,633	2,663	246,800	2,663
2018-03-28	2,680	2,680	2,624	2,667	646,700	2,667
2018-03-27	2,599	2,733	2,595	2,718	1,507,500	2,718
2018-03-26	2,624	2,641	2,577	2,611	908,000	2,611
2018-03-23	2,620	2,669	2,620	2,644	426,800	2,644
2018-03-22	2,651	2,671	2,640	2,667	601,500	2,667
2018-03-20	2,648	2,687	2,641	2,683	252,600	2,683
2018-03-19	2,660	2,664	2,641	2,648	180,400	2,648
2018-03-16	2,645	2,682	2,641	2,677	256,800	2,677
2018-03-15	2,658	2,660	2,619	2,646	192,000	2,646
2018-03-14	2,648	2,670	2,648	2,662	185,500	2,662
2018-03-13	2,630	2,658	2,622	2,658	169,300	2,658
2018-03-12	2,646	2,651	2,627	2,632	181,100	2,632
2018-03-09	2,628	2,659	2,606	2,615	265,700	2,615
2018-03-08	2,632	2,637	2,593	2,606	373,700	2,606
2018-03-07	2,638	2,651	2,626	2,635	230,900	2,635
2018-03-06	2,656	2,677	2,635	2,646	196,300	2,646
2018-03-05	2,627	2,650	2,621	2,645	172,700	2,645
2018-03-02	2,662	2,666	2,610	2,628	330,400	2,628
2018-03-01	2,719	2,719	2,681	2,683	284,900	2,683
2018-02-28	2,731	2,759	2,729	2,729	166,700	2,729
2018-02-27	2,750	2,754	2,731	2,738	114,100	2,738
2018-02-26	2,722	2,747	2,702	2,731	151,700	2,731
2018-02-23	2,704	2,716	2,695	2,699	199,700	2,699
2018-02-22	2,727	2,727	2,702	2,704	181,900	2,704
2018-02-21	2,781	2,781	2,746	2,756	128,000	2,756
2018-02-20	2,760	2,790	2,760	2,787	130,300	2,787
2018-02-19	2,743	2,769	2,731	2,764	105,100	2,764
2018-02-16	2,723	2,740	2,711	2,718	145,900	2,718
2018-02-15	2,718	2,720	2,692	2,698	178,700	2,698
2018-02-14	2,740	2,745	2,702	2,710	155,400	2,710
2018-02-13	2,775	2,781	2,726	2,729	237,300	2,729
2018-02-09	2,737	2,773	2,715	2,762	232,500	2,762
2018-02-08	2,778	2,802	2,767	2,769	220,800	2,769
2018-02-07	2,820	2,869	2,770	2,771	347,600	2,771
2018-02-06	2,796	2,801	2,752	2,781	325,800	2,781
2018-02-05	2,867	2,895	2,841	2,846	189,300	2,846
2018-02-02	2,840	2,911	2,835	2,904	187,200	2,904
2018-02-01	2,837	2,867	2,822	2,856	172,300	2,856
2018-01-31	2,885	2,896	2,832	2,836	289,700	2,836
2018-01-30	2,890	2,902	2,856	2,868	191,200	2,868
2018-01-29	2,918	2,931	2,882	2,887	165,100	2,887
2018-01-26	2,953	2,970	2,911	2,912	218,600	2,912
2018-01-25	2,951	2,979	2,950	2,953	280,300	2,953
2018-01-24	2,902	2,944	2,901	2,935	193,800	2,935
2018-01-23	2,904	2,917	2,891	2,901	155,500	2,901
2018-01-22	2,907	2,915	2,887	2,904	204,800	2,904
2018-01-19	2,901	2,940	2,892	2,924	196,100	2,924
2018-01-18	2,943	2,945	2,885	2,889	248,100	2,889
2018-01-17	2,892	2,940	2,884	2,934	173,100	2,934
2018-01-16	2,932	2,949	2,926	2,926	153,100	2,926
2018-01-15	2,920	2,950	2,919	2,938	181,300	2,938
2018-01-12	2,909	2,926	2,893	2,917	191,500	2,917
2018-01-11	2,901	2,925	2,873	2,924	166,500	2,924
2018-01-10	2,915	2,924	2,897	2,911	137,300	2,911
2018-01-09	2,873	2,929	2,856	2,921	465,800	2,921
2018-01-05	2,845	2,852	2,824	2,851	136,400	2,851
2018-01-04	2,798	2,838	2,793	2,836	193,500	2,836

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