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
2020-12-302,6372,6442,6152,618150,5002,618
2020-12-292,5982,6462,5982,646159,3002,646
2020-12-282,5602,5782,5322,578141,3002,578
2020-12-252,5502,5722,5302,54482,3002,544
2020-12-242,5292,5582,5232,529143,1002,529
2020-12-232,5182,5382,4942,518115,8002,518
2020-12-222,5212,5312,4932,504164,1002,504
2020-12-212,5402,5742,5302,543194,0002,543
2020-12-182,5852,5912,5332,553499,5002,553
2020-12-172,6072,6112,5792,587229,8002,587
2020-12-162,6602,6762,6252,628150,9002,628
2020-12-152,6502,6622,6172,662192,4002,662
2020-12-142,6712,7212,6632,682174,8002,682
2020-12-112,6452,6742,6262,673197,7002,673
2020-12-102,6342,6712,6342,650148,8002,650
2020-12-092,6112,6592,6062,648228,6002,648
2020-12-082,6042,6422,5982,602248,6002,602
2020-12-072,6392,6412,6032,604197,9002,604
2020-12-042,6582,6722,6122,621191,5002,621
2020-12-032,6632,6902,6402,650268,7002,650
2020-12-022,6512,6802,6342,661381,3002,661
2020-12-012,6502,6772,6022,636338,1002,636
2020-11-302,7502,7642,6172,622674,0002,622
2020-11-272,8302,8402,7392,7391,887,2002,739
2020-11-262,8272,8332,7952,818369,3002,818
2020-11-252,9552,9632,8272,831480,0002,831
2020-11-242,9152,9552,8922,940857,3002,940
2020-11-202,7982,8152,7652,815320,5002,815
2020-11-192,7252,8062,7042,805422,7002,805
2020-11-182,7462,7702,7162,744322,1002,744
2020-11-172,7312,7472,7032,746308,8002,746
2020-11-162,6752,7172,6592,698347,1002,698
2020-11-132,6962,7022,6302,653331,4002,653
2020-11-122,6912,7252,6522,709328,8002,709
2020-11-112,7252,7502,6852,719435,4002,719
2020-11-102,6042,6942,6042,693555,7002,693
2020-11-092,5502,5632,4962,536233,1002,536
2020-11-062,5002,5342,4852,525283,4002,525
2020-11-052,4942,5182,4752,510332,5002,510
2020-11-042,4492,4812,4152,471378,6002,471
2020-11-022,3282,4102,3112,405504,5002,405
2020-10-302,2032,3892,1742,378653,9002,378
2020-10-292,2042,2312,2012,223203,2002,223
2020-10-282,2132,2292,2002,228129,5002,228
2020-10-272,2402,2402,2032,227171,6002,227
2020-10-262,2402,2542,2282,250102,5002,250
2020-10-232,2352,2612,2222,239129,6002,239
2020-10-222,2192,2292,1982,217134,0002,217
2020-10-212,2302,2642,2302,247154,3002,247
2020-10-202,2452,2602,2012,204212,2002,204
2020-10-192,2352,2852,2352,262138,6002,262
2020-10-162,2742,2742,2352,237162,0002,237
2020-10-152,2802,3002,2702,274105,5002,274
2020-10-142,2982,3012,2802,299111,8002,299
2020-10-132,3142,3202,2862,308122,1002,308
2020-10-122,2832,3002,2722,296116,4002,296
2020-10-092,3502,3502,3012,302132,5002,302
2020-10-082,3362,3462,3032,332145,2002,332
2020-10-072,3382,3482,3132,331206,7002,331
2020-10-062,3712,3792,3462,365141,0002,365
2020-10-052,3302,3822,3092,370255,3002,370
2020-10-022,3462,3542,2792,289264,4002,289
2020-09-302,3452,3872,3302,330281,3002,330
2020-09-292,4222,4262,3192,3571,183,8002,357
2020-09-282,3882,4352,3642,4352,008,3002,435
2020-09-252,3852,4142,3652,3771,368,6002,377
2020-09-242,3772,4342,3722,386634,2002,386
2020-09-232,3522,4162,3512,406521,4002,406
2020-09-182,3242,3732,3172,365576,0002,365
2020-09-172,3442,3592,3182,325341,2002,325
2020-09-162,3682,3842,3532,358216,3002,358
2020-09-152,3972,3972,3512,368263,6002,368
2020-09-142,3732,4382,3732,420250,7002,420
2020-09-112,3442,3732,3262,371245,8002,371
2020-09-102,3182,3442,2922,344165,9002,344
2020-09-092,3122,3212,2832,308251,7002,308
2020-09-082,3382,3522,3162,348218,7002,348
2020-09-072,3152,3362,3032,331160,4002,331
2020-09-042,3002,3192,2882,318187,4002,318
2020-09-032,3312,3372,3052,318163,1002,318
2020-09-022,3152,3192,2872,310141,1002,310
2020-09-012,3182,3182,2832,304171,2002,304
2020-08-312,3362,3662,3282,333217,0002,333
2020-08-282,3072,3572,2692,301279,1002,301
2020-08-272,3062,3182,2822,288189,9002,288
2020-08-262,2952,3182,2872,312152,2002,312
2020-08-252,2972,3352,2972,323243,9002,323
2020-08-242,2842,2942,2492,255195,3002,255
2020-08-212,2982,3192,2682,271244,7002,271
2020-08-202,2612,3062,2612,281369,8002,281
2020-08-192,3102,3302,2962,310142,5002,310
2020-08-182,3002,3232,2702,318197,2002,318
2020-08-172,3342,3482,3032,303161,7002,303
2020-08-142,3622,3712,3342,341183,2002,341
2020-08-132,3902,3902,3322,375228,7002,375
2020-08-122,2982,3752,2852,358297,3002,358
2020-08-112,2252,3012,2252,295309,6002,295
2020-08-072,1352,1962,1242,179289,4002,179
2020-08-062,2092,2132,1302,142293,3002,142
2020-08-052,2212,2322,1662,215308,4002,215
2020-08-042,1092,2382,1032,233402,3002,233
2020-08-032,0682,0902,0332,074476,4002,074
2020-07-312,1702,1972,0622,068578,9002,068
2020-07-302,3302,3402,2192,232313,7002,232
2020-07-292,3602,3682,3362,340115,7002,340
2020-07-282,4172,4172,3522,360159,3002,360
2020-07-272,3822,4202,3592,420187,5002,420
2020-07-222,4402,4402,4032,404151,6002,404
2020-07-212,4122,4342,4012,434169,4002,434
2020-07-202,4152,4202,3872,413121,1002,413
2020-07-172,4282,4372,4072,413124,4002,413
2020-07-162,4062,4442,3982,432139,5002,432
2020-07-152,3942,4152,3672,398210,9002,398
2020-07-142,4122,4152,3742,376122,0002,376
2020-07-132,3832,4202,3772,413158,7002,413
2020-07-102,3982,4072,3502,351169,1002,351
2020-07-092,4242,4242,3782,398216,1002,398
2020-07-082,4312,4662,4162,418183,2002,418
2020-07-072,4722,4832,4362,451186,7002,451
2020-07-062,4492,4932,4392,491187,7002,491
2020-07-032,4542,4662,4262,446135,7002,446
2020-07-022,4152,4862,4152,459196,0002,459
2020-07-012,4952,4952,4112,419175,0002,419
2020-06-302,5342,5392,4602,466236,0002,466
2020-06-292,4922,5122,4862,495134,3002,495
2020-06-262,5112,5442,4862,527172,6002,527
2020-06-252,4552,4962,4482,488159,9002,488
2020-06-242,5102,5192,4732,482120,5002,482
2020-06-232,4502,5132,4502,494155,3002,494
2020-06-222,4602,4732,4462,447141,9002,447
2020-06-192,5082,5362,4922,492339,2002,492
2020-06-182,4962,5092,4532,508207,3002,508
2020-06-172,5422,5442,5062,510118,9002,510
2020-06-162,5202,5732,5112,561247,5002,561
2020-06-152,5002,5492,4862,504280,4002,504
2020-06-122,5162,5302,4922,516304,6002,516
2020-06-112,6282,6302,5902,604179,9002,604
2020-06-102,6792,6892,6312,644150,4002,644
2020-06-092,6502,6702,6422,656153,1002,656
2020-06-082,6772,6772,6272,649173,7002,649
2020-06-052,6252,6632,6182,663160,9002,663
2020-06-042,6622,6682,6342,645140,8002,645
2020-06-032,6732,6742,6252,648243,7002,648
2020-06-022,6342,6622,6282,646204,9002,646
2020-06-012,5982,6192,5852,609119,2002,609
2020-05-292,6172,6642,6112,611511,4002,611
2020-05-282,6362,6622,6022,642320,1002,642
2020-05-272,6652,6652,6042,646312,2002,646
2020-05-262,5802,6392,5652,633309,5002,633
2020-05-252,5372,5592,5192,559215,6002,559
2020-05-222,5212,5262,4972,519194,5002,519
2020-05-212,5522,5522,5012,506159,9002,506
2020-05-202,5002,5452,4842,542215,1002,542
2020-05-192,5152,5302,4932,512220,2002,512
2020-05-182,5002,5102,4352,448215,6002,448
2020-05-152,4412,5042,4352,501332,9002,501
2020-05-142,4482,4562,4252,425198,2002,425
2020-05-132,4272,4542,4082,448276,7002,448
2020-05-122,4982,5022,4572,458224,2002,458
2020-05-112,4132,5162,4062,507271,8002,507
2020-05-082,3532,4142,3392,404304,3002,404
2020-05-072,3732,3792,3312,349342,4002,349
2020-05-012,4002,4462,3822,384280,9002,384
2020-04-302,3512,4112,3512,404441,7002,404
2020-04-282,3352,3532,3152,351207,9002,351
2020-04-272,3402,3532,3022,345249,2002,345
2020-04-242,3322,3422,2882,340529,5002,340
2020-04-232,3192,3402,3092,335220,3002,335
2020-04-222,3032,3422,2942,319231,5002,319
2020-04-212,2802,3172,2742,310313,1002,310
2020-04-202,3032,3322,2972,323224,3002,323
2020-04-172,3392,3562,2852,304446,4002,304
2020-04-162,3672,3992,3532,389243,8002,389
2020-04-152,3642,4012,3332,381270,4002,381
2020-04-142,3472,3802,3122,377208,4002,377
2020-04-132,3712,3912,3202,333148,5002,333
2020-04-102,3482,3902,3062,388232,9002,388
2020-04-092,4612,4882,3682,398171,6002,398
2020-04-082,3992,4902,3842,468285,1002,468
2020-04-072,4102,4532,3532,386224,2002,386
2020-04-062,2932,3892,2412,356248,5002,356
2020-04-032,2822,3562,2592,276186,6002,276
2020-04-022,3192,3382,2762,281258,9002,281
2020-04-012,4252,4492,3312,353277,0002,353
2020-03-312,5232,5402,4422,460337,1002,460
2020-03-302,4602,5162,3712,514977,8002,514
2020-03-272,4562,5462,4562,5461,541,9002,546
2020-03-262,3782,4162,2682,406931,0002,406
2020-03-252,2712,3892,2452,384614,9002,384
2020-03-242,3332,3352,2352,259575,5002,259
2020-03-232,2952,3512,2032,298687,3002,298
2020-03-192,2752,4092,2552,333628,8002,333
2020-03-182,1332,2872,1212,204653,1002,204
2020-03-171,9602,1061,9222,097602,2002,097
2020-03-162,0052,0841,9891,997494,8001,997
2020-03-131,9902,0491,9141,990694,5001,990
2020-03-122,1152,1302,0532,079426,6002,079
2020-03-112,1622,2162,1602,165369,1002,165
2020-03-102,0902,1612,0152,152390,6002,152
2020-03-092,1952,2042,1132,131357,7002,131
2020-03-062,3082,3202,2402,254406,2002,254
2020-03-052,3672,3832,3352,343199,4002,343
2020-03-042,3182,3572,3102,334289,8002,334
2020-03-032,4212,4272,3492,349360,1002,349
2020-03-022,3462,4052,3062,379645,1002,379
2020-02-282,4162,4352,3622,384614,0002,384
2020-02-272,5252,5372,4922,496414,1002,496
2020-02-262,5242,5512,5072,543304,7002,543
2020-02-252,6192,6192,5652,566432,9002,566
2020-02-212,6532,6832,6532,660154,8002,660
2020-02-202,6872,7022,6552,655253,2002,655
2020-02-192,6952,7052,6842,685178,0002,685
2020-02-182,6862,6912,6572,670216,9002,670
2020-02-172,7002,7052,6862,695162,2002,695
2020-02-142,7502,7612,7162,725198,4002,725
2020-02-132,7892,7912,7502,751262,7002,751
2020-02-122,7882,8242,7862,809201,8002,809
2020-02-102,7902,7902,7722,780110,3002,780
2020-02-072,8572,8572,7962,796143,6002,796
2020-02-062,8122,8402,8052,825219,0002,825
2020-02-052,8002,8182,7712,779208,7002,779
2020-02-042,7042,7592,6912,759293,2002,759
2020-02-032,7532,7532,7032,738469,6002,738
2020-01-312,8562,8582,8262,835249,9002,835
2020-01-302,8792,8932,8442,849209,8002,849
2020-01-292,8622,9012,8622,897150,3002,897
2020-01-282,8702,8712,8422,860239,8002,860
2020-01-272,8882,9102,8782,892226,9002,892
2020-01-242,9492,9492,9262,93887,1002,938
2020-01-232,9332,9402,9182,928152,0002,928
2020-01-222,9672,9852,9612,96883,7002,968
2020-01-212,9782,9842,9632,96865,2002,968
2020-01-202,9742,9962,9742,98297,8002,982
2020-01-172,9752,9862,9612,965106,4002,965
2020-01-162,9782,9902,9682,976104,6002,976
2020-01-152,9652,9962,9652,984134,8002,984
2020-01-142,9932,9952,9622,982160,4002,982
2020-01-102,9993,0102,9903,000104,6003,000
2020-01-092,9612,9922,9612,986143,0002,986
2020-01-082,9402,9732,9152,944192,6002,944
2020-01-072,9362,9932,9362,989182,6002,989
2020-01-062,9352,9472,9182,929264,6002,929

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