9044 南海電気鉄道(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,637	2,644	2,615	2,618	150,500	2,618
2020-12-29	2,598	2,646	2,598	2,646	159,300	2,646
2020-12-28	2,560	2,578	2,532	2,578	141,300	2,578
2020-12-25	2,550	2,572	2,530	2,544	82,300	2,544
2020-12-24	2,529	2,558	2,523	2,529	143,100	2,529
2020-12-23	2,518	2,538	2,494	2,518	115,800	2,518
2020-12-22	2,521	2,531	2,493	2,504	164,100	2,504
2020-12-21	2,540	2,574	2,530	2,543	194,000	2,543
2020-12-18	2,585	2,591	2,533	2,553	499,500	2,553
2020-12-17	2,607	2,611	2,579	2,587	229,800	2,587
2020-12-16	2,660	2,676	2,625	2,628	150,900	2,628
2020-12-15	2,650	2,662	2,617	2,662	192,400	2,662
2020-12-14	2,671	2,721	2,663	2,682	174,800	2,682
2020-12-11	2,645	2,674	2,626	2,673	197,700	2,673
2020-12-10	2,634	2,671	2,634	2,650	148,800	2,650
2020-12-09	2,611	2,659	2,606	2,648	228,600	2,648
2020-12-08	2,604	2,642	2,598	2,602	248,600	2,602
2020-12-07	2,639	2,641	2,603	2,604	197,900	2,604
2020-12-04	2,658	2,672	2,612	2,621	191,500	2,621
2020-12-03	2,663	2,690	2,640	2,650	268,700	2,650
2020-12-02	2,651	2,680	2,634	2,661	381,300	2,661
2020-12-01	2,650	2,677	2,602	2,636	338,100	2,636
2020-11-30	2,750	2,764	2,617	2,622	674,000	2,622
2020-11-27	2,830	2,840	2,739	2,739	1,887,200	2,739
2020-11-26	2,827	2,833	2,795	2,818	369,300	2,818
2020-11-25	2,955	2,963	2,827	2,831	480,000	2,831
2020-11-24	2,915	2,955	2,892	2,940	857,300	2,940
2020-11-20	2,798	2,815	2,765	2,815	320,500	2,815
2020-11-19	2,725	2,806	2,704	2,805	422,700	2,805
2020-11-18	2,746	2,770	2,716	2,744	322,100	2,744
2020-11-17	2,731	2,747	2,703	2,746	308,800	2,746
2020-11-16	2,675	2,717	2,659	2,698	347,100	2,698
2020-11-13	2,696	2,702	2,630	2,653	331,400	2,653
2020-11-12	2,691	2,725	2,652	2,709	328,800	2,709
2020-11-11	2,725	2,750	2,685	2,719	435,400	2,719
2020-11-10	2,604	2,694	2,604	2,693	555,700	2,693
2020-11-09	2,550	2,563	2,496	2,536	233,100	2,536
2020-11-06	2,500	2,534	2,485	2,525	283,400	2,525
2020-11-05	2,494	2,518	2,475	2,510	332,500	2,510
2020-11-04	2,449	2,481	2,415	2,471	378,600	2,471
2020-11-02	2,328	2,410	2,311	2,405	504,500	2,405
2020-10-30	2,203	2,389	2,174	2,378	653,900	2,378
2020-10-29	2,204	2,231	2,201	2,223	203,200	2,223
2020-10-28	2,213	2,229	2,200	2,228	129,500	2,228
2020-10-27	2,240	2,240	2,203	2,227	171,600	2,227
2020-10-26	2,240	2,254	2,228	2,250	102,500	2,250
2020-10-23	2,235	2,261	2,222	2,239	129,600	2,239
2020-10-22	2,219	2,229	2,198	2,217	134,000	2,217
2020-10-21	2,230	2,264	2,230	2,247	154,300	2,247
2020-10-20	2,245	2,260	2,201	2,204	212,200	2,204
2020-10-19	2,235	2,285	2,235	2,262	138,600	2,262
2020-10-16	2,274	2,274	2,235	2,237	162,000	2,237
2020-10-15	2,280	2,300	2,270	2,274	105,500	2,274
2020-10-14	2,298	2,301	2,280	2,299	111,800	2,299
2020-10-13	2,314	2,320	2,286	2,308	122,100	2,308
2020-10-12	2,283	2,300	2,272	2,296	116,400	2,296
2020-10-09	2,350	2,350	2,301	2,302	132,500	2,302
2020-10-08	2,336	2,346	2,303	2,332	145,200	2,332
2020-10-07	2,338	2,348	2,313	2,331	206,700	2,331
2020-10-06	2,371	2,379	2,346	2,365	141,000	2,365
2020-10-05	2,330	2,382	2,309	2,370	255,300	2,370
2020-10-02	2,346	2,354	2,279	2,289	264,400	2,289
2020-09-30	2,345	2,387	2,330	2,330	281,300	2,330
2020-09-29	2,422	2,426	2,319	2,357	1,183,800	2,357
2020-09-28	2,388	2,435	2,364	2,435	2,008,300	2,435
2020-09-25	2,385	2,414	2,365	2,377	1,368,600	2,377
2020-09-24	2,377	2,434	2,372	2,386	634,200	2,386
2020-09-23	2,352	2,416	2,351	2,406	521,400	2,406
2020-09-18	2,324	2,373	2,317	2,365	576,000	2,365
2020-09-17	2,344	2,359	2,318	2,325	341,200	2,325
2020-09-16	2,368	2,384	2,353	2,358	216,300	2,358
2020-09-15	2,397	2,397	2,351	2,368	263,600	2,368
2020-09-14	2,373	2,438	2,373	2,420	250,700	2,420
2020-09-11	2,344	2,373	2,326	2,371	245,800	2,371
2020-09-10	2,318	2,344	2,292	2,344	165,900	2,344
2020-09-09	2,312	2,321	2,283	2,308	251,700	2,308
2020-09-08	2,338	2,352	2,316	2,348	218,700	2,348
2020-09-07	2,315	2,336	2,303	2,331	160,400	2,331
2020-09-04	2,300	2,319	2,288	2,318	187,400	2,318
2020-09-03	2,331	2,337	2,305	2,318	163,100	2,318
2020-09-02	2,315	2,319	2,287	2,310	141,100	2,310
2020-09-01	2,318	2,318	2,283	2,304	171,200	2,304
2020-08-31	2,336	2,366	2,328	2,333	217,000	2,333
2020-08-28	2,307	2,357	2,269	2,301	279,100	2,301
2020-08-27	2,306	2,318	2,282	2,288	189,900	2,288
2020-08-26	2,295	2,318	2,287	2,312	152,200	2,312
2020-08-25	2,297	2,335	2,297	2,323	243,900	2,323
2020-08-24	2,284	2,294	2,249	2,255	195,300	2,255
2020-08-21	2,298	2,319	2,268	2,271	244,700	2,271
2020-08-20	2,261	2,306	2,261	2,281	369,800	2,281
2020-08-19	2,310	2,330	2,296	2,310	142,500	2,310
2020-08-18	2,300	2,323	2,270	2,318	197,200	2,318
2020-08-17	2,334	2,348	2,303	2,303	161,700	2,303
2020-08-14	2,362	2,371	2,334	2,341	183,200	2,341
2020-08-13	2,390	2,390	2,332	2,375	228,700	2,375
2020-08-12	2,298	2,375	2,285	2,358	297,300	2,358
2020-08-11	2,225	2,301	2,225	2,295	309,600	2,295
2020-08-07	2,135	2,196	2,124	2,179	289,400	2,179
2020-08-06	2,209	2,213	2,130	2,142	293,300	2,142
2020-08-05	2,221	2,232	2,166	2,215	308,400	2,215
2020-08-04	2,109	2,238	2,103	2,233	402,300	2,233
2020-08-03	2,068	2,090	2,033	2,074	476,400	2,074
2020-07-31	2,170	2,197	2,062	2,068	578,900	2,068
2020-07-30	2,330	2,340	2,219	2,232	313,700	2,232
2020-07-29	2,360	2,368	2,336	2,340	115,700	2,340
2020-07-28	2,417	2,417	2,352	2,360	159,300	2,360
2020-07-27	2,382	2,420	2,359	2,420	187,500	2,420
2020-07-22	2,440	2,440	2,403	2,404	151,600	2,404
2020-07-21	2,412	2,434	2,401	2,434	169,400	2,434
2020-07-20	2,415	2,420	2,387	2,413	121,100	2,413
2020-07-17	2,428	2,437	2,407	2,413	124,400	2,413
2020-07-16	2,406	2,444	2,398	2,432	139,500	2,432
2020-07-15	2,394	2,415	2,367	2,398	210,900	2,398
2020-07-14	2,412	2,415	2,374	2,376	122,000	2,376
2020-07-13	2,383	2,420	2,377	2,413	158,700	2,413
2020-07-10	2,398	2,407	2,350	2,351	169,100	2,351
2020-07-09	2,424	2,424	2,378	2,398	216,100	2,398
2020-07-08	2,431	2,466	2,416	2,418	183,200	2,418
2020-07-07	2,472	2,483	2,436	2,451	186,700	2,451
2020-07-06	2,449	2,493	2,439	2,491	187,700	2,491
2020-07-03	2,454	2,466	2,426	2,446	135,700	2,446
2020-07-02	2,415	2,486	2,415	2,459	196,000	2,459
2020-07-01	2,495	2,495	2,411	2,419	175,000	2,419
2020-06-30	2,534	2,539	2,460	2,466	236,000	2,466
2020-06-29	2,492	2,512	2,486	2,495	134,300	2,495
2020-06-26	2,511	2,544	2,486	2,527	172,600	2,527
2020-06-25	2,455	2,496	2,448	2,488	159,900	2,488
2020-06-24	2,510	2,519	2,473	2,482	120,500	2,482
2020-06-23	2,450	2,513	2,450	2,494	155,300	2,494
2020-06-22	2,460	2,473	2,446	2,447	141,900	2,447
2020-06-19	2,508	2,536	2,492	2,492	339,200	2,492
2020-06-18	2,496	2,509	2,453	2,508	207,300	2,508
2020-06-17	2,542	2,544	2,506	2,510	118,900	2,510
2020-06-16	2,520	2,573	2,511	2,561	247,500	2,561
2020-06-15	2,500	2,549	2,486	2,504	280,400	2,504
2020-06-12	2,516	2,530	2,492	2,516	304,600	2,516
2020-06-11	2,628	2,630	2,590	2,604	179,900	2,604
2020-06-10	2,679	2,689	2,631	2,644	150,400	2,644
2020-06-09	2,650	2,670	2,642	2,656	153,100	2,656
2020-06-08	2,677	2,677	2,627	2,649	173,700	2,649
2020-06-05	2,625	2,663	2,618	2,663	160,900	2,663
2020-06-04	2,662	2,668	2,634	2,645	140,800	2,645
2020-06-03	2,673	2,674	2,625	2,648	243,700	2,648
2020-06-02	2,634	2,662	2,628	2,646	204,900	2,646
2020-06-01	2,598	2,619	2,585	2,609	119,200	2,609
2020-05-29	2,617	2,664	2,611	2,611	511,400	2,611
2020-05-28	2,636	2,662	2,602	2,642	320,100	2,642
2020-05-27	2,665	2,665	2,604	2,646	312,200	2,646
2020-05-26	2,580	2,639	2,565	2,633	309,500	2,633
2020-05-25	2,537	2,559	2,519	2,559	215,600	2,559
2020-05-22	2,521	2,526	2,497	2,519	194,500	2,519
2020-05-21	2,552	2,552	2,501	2,506	159,900	2,506
2020-05-20	2,500	2,545	2,484	2,542	215,100	2,542
2020-05-19	2,515	2,530	2,493	2,512	220,200	2,512
2020-05-18	2,500	2,510	2,435	2,448	215,600	2,448
2020-05-15	2,441	2,504	2,435	2,501	332,900	2,501
2020-05-14	2,448	2,456	2,425	2,425	198,200	2,425
2020-05-13	2,427	2,454	2,408	2,448	276,700	2,448
2020-05-12	2,498	2,502	2,457	2,458	224,200	2,458
2020-05-11	2,413	2,516	2,406	2,507	271,800	2,507
2020-05-08	2,353	2,414	2,339	2,404	304,300	2,404
2020-05-07	2,373	2,379	2,331	2,349	342,400	2,349
2020-05-01	2,400	2,446	2,382	2,384	280,900	2,384
2020-04-30	2,351	2,411	2,351	2,404	441,700	2,404
2020-04-28	2,335	2,353	2,315	2,351	207,900	2,351
2020-04-27	2,340	2,353	2,302	2,345	249,200	2,345
2020-04-24	2,332	2,342	2,288	2,340	529,500	2,340
2020-04-23	2,319	2,340	2,309	2,335	220,300	2,335
2020-04-22	2,303	2,342	2,294	2,319	231,500	2,319
2020-04-21	2,280	2,317	2,274	2,310	313,100	2,310
2020-04-20	2,303	2,332	2,297	2,323	224,300	2,323
2020-04-17	2,339	2,356	2,285	2,304	446,400	2,304
2020-04-16	2,367	2,399	2,353	2,389	243,800	2,389
2020-04-15	2,364	2,401	2,333	2,381	270,400	2,381
2020-04-14	2,347	2,380	2,312	2,377	208,400	2,377
2020-04-13	2,371	2,391	2,320	2,333	148,500	2,333
2020-04-10	2,348	2,390	2,306	2,388	232,900	2,388
2020-04-09	2,461	2,488	2,368	2,398	171,600	2,398
2020-04-08	2,399	2,490	2,384	2,468	285,100	2,468
2020-04-07	2,410	2,453	2,353	2,386	224,200	2,386
2020-04-06	2,293	2,389	2,241	2,356	248,500	2,356
2020-04-03	2,282	2,356	2,259	2,276	186,600	2,276
2020-04-02	2,319	2,338	2,276	2,281	258,900	2,281
2020-04-01	2,425	2,449	2,331	2,353	277,000	2,353
2020-03-31	2,523	2,540	2,442	2,460	337,100	2,460
2020-03-30	2,460	2,516	2,371	2,514	977,800	2,514
2020-03-27	2,456	2,546	2,456	2,546	1,541,900	2,546
2020-03-26	2,378	2,416	2,268	2,406	931,000	2,406
2020-03-25	2,271	2,389	2,245	2,384	614,900	2,384
2020-03-24	2,333	2,335	2,235	2,259	575,500	2,259
2020-03-23	2,295	2,351	2,203	2,298	687,300	2,298
2020-03-19	2,275	2,409	2,255	2,333	628,800	2,333
2020-03-18	2,133	2,287	2,121	2,204	653,100	2,204
2020-03-17	1,960	2,106	1,922	2,097	602,200	2,097
2020-03-16	2,005	2,084	1,989	1,997	494,800	1,997
2020-03-13	1,990	2,049	1,914	1,990	694,500	1,990
2020-03-12	2,115	2,130	2,053	2,079	426,600	2,079
2020-03-11	2,162	2,216	2,160	2,165	369,100	2,165
2020-03-10	2,090	2,161	2,015	2,152	390,600	2,152
2020-03-09	2,195	2,204	2,113	2,131	357,700	2,131
2020-03-06	2,308	2,320	2,240	2,254	406,200	2,254
2020-03-05	2,367	2,383	2,335	2,343	199,400	2,343
2020-03-04	2,318	2,357	2,310	2,334	289,800	2,334
2020-03-03	2,421	2,427	2,349	2,349	360,100	2,349
2020-03-02	2,346	2,405	2,306	2,379	645,100	2,379
2020-02-28	2,416	2,435	2,362	2,384	614,000	2,384
2020-02-27	2,525	2,537	2,492	2,496	414,100	2,496
2020-02-26	2,524	2,551	2,507	2,543	304,700	2,543
2020-02-25	2,619	2,619	2,565	2,566	432,900	2,566
2020-02-21	2,653	2,683	2,653	2,660	154,800	2,660
2020-02-20	2,687	2,702	2,655	2,655	253,200	2,655
2020-02-19	2,695	2,705	2,684	2,685	178,000	2,685
2020-02-18	2,686	2,691	2,657	2,670	216,900	2,670
2020-02-17	2,700	2,705	2,686	2,695	162,200	2,695
2020-02-14	2,750	2,761	2,716	2,725	198,400	2,725
2020-02-13	2,789	2,791	2,750	2,751	262,700	2,751
2020-02-12	2,788	2,824	2,786	2,809	201,800	2,809
2020-02-10	2,790	2,790	2,772	2,780	110,300	2,780
2020-02-07	2,857	2,857	2,796	2,796	143,600	2,796
2020-02-06	2,812	2,840	2,805	2,825	219,000	2,825
2020-02-05	2,800	2,818	2,771	2,779	208,700	2,779
2020-02-04	2,704	2,759	2,691	2,759	293,200	2,759
2020-02-03	2,753	2,753	2,703	2,738	469,600	2,738
2020-01-31	2,856	2,858	2,826	2,835	249,900	2,835
2020-01-30	2,879	2,893	2,844	2,849	209,800	2,849
2020-01-29	2,862	2,901	2,862	2,897	150,300	2,897
2020-01-28	2,870	2,871	2,842	2,860	239,800	2,860
2020-01-27	2,888	2,910	2,878	2,892	226,900	2,892
2020-01-24	2,949	2,949	2,926	2,938	87,100	2,938
2020-01-23	2,933	2,940	2,918	2,928	152,000	2,928
2020-01-22	2,967	2,985	2,961	2,968	83,700	2,968
2020-01-21	2,978	2,984	2,963	2,968	65,200	2,968
2020-01-20	2,974	2,996	2,974	2,982	97,800	2,982
2020-01-17	2,975	2,986	2,961	2,965	106,400	2,965
2020-01-16	2,978	2,990	2,968	2,976	104,600	2,976
2020-01-15	2,965	2,996	2,965	2,984	134,800	2,984
2020-01-14	2,993	2,995	2,962	2,982	160,400	2,982
2020-01-10	2,999	3,010	2,990	3,000	104,600	3,000
2020-01-09	2,961	2,992	2,961	2,986	143,000	2,986
2020-01-08	2,940	2,973	2,915	2,944	192,600	2,944
2020-01-07	2,936	2,993	2,936	2,989	182,600	2,989
2020-01-06	2,935	2,947	2,918	2,929	264,600	2,929

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