1. HOME >
  2. 株価時系列 >
  3. 9044 >
  4. 2021年

9044 南海電気鉄道(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1422,1932,1402,175166,9002,175
2021-12-292,1252,1682,1252,166154,8002,166
2021-12-282,1392,1432,1052,119241,4002,119
2021-12-272,1382,1392,1172,124113,4002,124
2021-12-242,1772,1772,1372,141106,4002,141
2021-12-232,1492,1712,1482,157142,0002,157
2021-12-222,1632,1832,1472,149166,4002,149
2021-12-212,1452,1792,1432,169217,0002,169
2021-12-202,1222,1282,1072,116118,6002,116
2021-12-172,1652,1672,1132,135551,7002,135
2021-12-162,1502,1672,1422,167169,1002,167
2021-12-152,1052,1442,0972,135182,7002,135
2021-12-142,1222,1302,1022,121186,4002,121
2021-12-132,1482,1552,1192,130212,9002,130
2021-12-102,1352,1412,1182,141171,3002,141
2021-12-092,1392,1582,1262,139152,4002,139
2021-12-082,1622,1712,1382,139187,1002,139
2021-12-072,1342,1702,1152,164206,2002,164
2021-12-062,1152,1352,0892,094206,5002,094
2021-12-032,0722,1142,0672,114209,0002,114
2021-12-022,0362,0742,0352,046249,8002,046
2021-12-012,0262,0752,0242,061239,9002,061
2021-11-302,0602,1102,0282,032600,3002,032
2021-11-292,0822,0912,0282,030352,5002,030
2021-11-262,1922,1922,1302,130277,4002,130
2021-11-252,1782,2062,1702,203151,3002,203
2021-11-242,2112,2242,1772,181186,6002,181
2021-11-222,1912,2042,1762,202166,0002,202
2021-11-192,2032,2132,1922,201201,4002,201
2021-11-182,2012,2222,1912,212220,4002,212
2021-11-172,2242,2242,2022,206222,6002,206
2021-11-162,2422,2582,2272,232162,0002,232
2021-11-152,2452,2592,2412,251164,9002,251
2021-11-122,2162,2542,2082,242176,3002,242
2021-11-112,2032,2232,1922,221208,7002,221
2021-11-102,2272,2352,2032,203187,9002,203
2021-11-092,2562,2612,2192,219244,5002,219
2021-11-082,2702,2802,2442,255221,0002,255
2021-11-052,2602,2632,2342,248244,2002,248
2021-11-042,2962,2962,2542,281272,8002,281
2021-11-022,2842,2942,2622,274204,0002,274
2021-11-012,2682,2852,2432,284285,3002,284
2021-10-292,2602,2832,2422,255220,4002,255
2021-10-282,2582,2902,2422,276695,2002,276
2021-10-272,2702,2782,2572,265249,2002,265
2021-10-262,2702,3012,2672,277175,8002,277
2021-10-252,2742,3002,2642,266224,0002,266
2021-10-222,2482,2762,2422,274184,6002,274
2021-10-212,2882,2972,2612,268166,3002,268
2021-10-202,2482,2972,2392,284205,6002,284
2021-10-192,2432,2582,2222,243162,6002,243
2021-10-182,2712,2802,2442,245188,6002,245
2021-10-152,2492,2682,2362,266199,9002,266
2021-10-142,2182,2512,2012,250207,5002,250
2021-10-132,2702,2802,2402,240284,1002,240
2021-10-122,2922,2972,2712,276278,0002,276
2021-10-112,2872,3192,2812,319177,8002,319
2021-10-082,2872,3292,2772,288287,5002,288
2021-10-072,3292,3312,2792,279359,0002,279
2021-10-062,3662,3752,3182,330325,0002,330
2021-10-052,3862,4192,3562,370355,1002,370
2021-10-042,3802,4162,3762,402420,7002,402
2021-10-012,3852,3912,3152,332382,6002,332
2021-09-302,3552,4302,3552,414462,3002,414
2021-09-292,3402,3772,3322,3531,073,7002,353
2021-09-282,4202,4302,3712,3781,349,0002,378
2021-09-272,3882,4492,3872,4191,170,8002,419
2021-09-242,3752,4022,3592,3871,163,1002,387
2021-09-222,3762,3762,3272,341539,1002,341
2021-09-212,3352,3922,3252,387465,8002,387
2021-09-172,3632,3722,3312,364486,8002,364
2021-09-162,3512,3522,3272,346230,8002,346
2021-09-152,3552,3562,3212,328283,8002,328
2021-09-142,3642,3942,3592,392254,5002,392
2021-09-132,3512,3642,3332,348255,6002,348
2021-09-102,3412,3762,3402,363318,6002,363
2021-09-092,3602,3792,3362,344210,4002,344
2021-09-082,3662,3902,3452,369230,2002,369
2021-09-072,3392,3652,3352,358214,2002,358
2021-09-062,3622,3632,3082,327250,5002,327
2021-09-032,3252,3582,3162,348290,1002,348
2021-09-022,3062,3242,2632,324454,5002,324
2021-09-012,3612,3822,3462,353177,6002,353
2021-08-312,4032,4082,3422,363409,0002,363
2021-08-302,4442,4942,4332,4421,101,6002,442
2021-08-272,4172,4352,3962,407258,8002,407
2021-08-262,4202,4412,4082,437262,2002,437
2021-08-252,3842,4362,3812,414323,7002,414
2021-08-242,3742,3912,3562,382214,1002,382
2021-08-232,3312,3732,3292,373206,9002,373
2021-08-202,2842,3392,2822,323202,4002,323
2021-08-192,2992,3232,2902,311188,0002,311
2021-08-182,3002,3322,2972,324192,2002,324
2021-08-172,3202,3392,2952,305191,7002,305
2021-08-162,2872,3072,2702,303180,6002,303
2021-08-132,3002,3142,2882,306181,8002,306
2021-08-122,3612,3622,3172,318203,9002,318
2021-08-112,3102,3642,2952,353389,0002,353
2021-08-102,2402,2882,2342,279293,0002,279
2021-08-062,2362,2492,2232,243184,5002,243
2021-08-052,2092,2352,2022,232223,7002,232
2021-08-042,2732,2762,2402,247376,1002,247
2021-08-032,2812,3022,2672,280283,8002,280
2021-08-022,3482,3492,2902,314336,1002,314
2021-07-302,3342,3372,2952,316339,6002,316
2021-07-292,4132,4182,3352,347258,6002,347
2021-07-282,3862,4222,3822,420206,8002,420
2021-07-272,3772,4382,3692,436297,1002,436
2021-07-262,3762,3812,3422,351316,1002,351
2021-07-212,3052,3512,2992,335296,5002,335
2021-07-202,2802,2912,2592,281305,0002,281
2021-07-192,3092,3222,2832,300337,5002,300
2021-07-162,3462,3662,3282,328231,4002,328
2021-07-152,4042,4112,3562,356240,7002,356
2021-07-142,4002,4112,3902,402167,6002,402
2021-07-132,4142,4222,3962,407155,2002,407
2021-07-122,4352,4392,4002,407230,7002,407
2021-07-092,3602,3902,3362,386337,8002,386
2021-07-082,3682,4072,3622,388239,4002,388
2021-07-072,3902,4282,3802,390248,2002,390
2021-07-062,4492,4492,4132,440157,7002,440
2021-07-052,3862,4362,3832,429258,3002,429
2021-07-022,3852,4112,3792,391161,7002,391
2021-07-012,3712,3802,3572,367140,1002,367
2021-06-302,4202,4302,3722,373218,4002,373
2021-06-292,4002,4002,3712,379279,2002,379
2021-06-282,4512,4552,4132,431175,6002,431
2021-06-252,4492,4642,4222,444227,6002,444
2021-06-242,4262,4402,4162,426202,0002,426
2021-06-232,4392,4552,4162,437216,9002,437
2021-06-222,4052,4412,3982,435344,3002,435
2021-06-212,3322,3572,3242,346304,4002,346
2021-06-182,4202,4222,3822,382251,9002,382
2021-06-172,4302,4552,4112,424182,9002,424
2021-06-162,4562,4762,4232,424182,2002,424
2021-06-152,4842,4862,4532,464252,2002,464
2021-06-142,4822,4822,4182,427175,6002,427
2021-06-112,4942,4942,4522,454274,1002,454
2021-06-102,4932,5092,4682,502176,3002,502
2021-06-092,4572,5212,4512,493230,3002,493
2021-06-082,4062,4602,4062,457167,6002,457
2021-06-072,4222,4272,3772,413185,3002,413
2021-06-042,4122,4252,3952,415239,9002,415
2021-06-032,4252,4582,4072,425231,7002,425
2021-06-022,3502,4192,3252,416391,3002,416
2021-06-012,3922,3962,3322,352140,1002,352
2021-05-312,3642,4112,3352,343230,8002,343
2021-05-282,3052,3852,3032,375302,0002,375
2021-05-272,3172,3502,2832,283436,2002,283
2021-05-262,2802,3242,2772,311230,0002,311
2021-05-252,2972,3032,2772,286310,4002,286
2021-05-242,2902,3042,2752,279259,4002,279
2021-05-212,3032,3142,2822,288209,7002,288
2021-05-202,3122,3262,3032,303175,8002,303
2021-05-192,3272,3342,2882,310268,8002,310
2021-05-182,3572,3732,3442,349218,4002,349
2021-05-172,3482,3742,3472,361146,0002,361
2021-05-142,3232,3462,3202,335152,3002,335
2021-05-132,3052,3262,2922,292295,1002,292
2021-05-122,3352,3382,3052,319244,0002,319
2021-05-112,3662,3822,3382,344205,1002,344
2021-05-102,3742,4122,3722,385123,7002,385
2021-05-072,3642,3652,3322,358194,9002,358
2021-05-062,3952,4302,3632,363348,4002,363
2021-04-302,4002,4312,4002,412229,9002,412
2021-04-282,4352,4422,4092,411154,9002,411
2021-04-272,4542,4582,4312,441136,6002,441
2021-04-262,4202,4562,3922,446182,2002,446
2021-04-232,3602,3992,3542,398117,9002,398
2021-04-222,3802,4082,3612,380122,2002,380
2021-04-212,3502,3652,3282,362194,0002,362
2021-04-202,4052,4132,3732,375207,9002,375
2021-04-192,4842,4892,4172,422141,6002,422
2021-04-162,4622,4842,4422,479134,4002,479
2021-04-152,4402,4672,4362,460101,8002,460
2021-04-142,4182,4352,4042,430115,7002,430
2021-04-132,4412,4552,4262,428265,2002,428
2021-04-122,4982,5112,4832,491125,8002,491
2021-04-092,4692,4992,4622,482124,6002,482
2021-04-082,5092,5192,4462,449281,1002,449
2021-04-072,5162,5362,5112,527128,7002,527
2021-04-062,5592,5682,5112,517153,2002,517
2021-04-052,5502,5682,5402,566106,3002,566
2021-04-022,5602,5702,5312,53487,2002,534
2021-04-012,5452,5642,5172,533173,7002,533
2021-03-312,5882,5892,5422,542251,5002,542
2021-03-302,6502,6672,5982,605716,5002,605
2021-03-292,7242,7242,6432,6751,260,0002,675
2021-03-262,6692,6952,6352,694767,7002,694
2021-03-252,6362,6572,6182,626407,1002,626
2021-03-242,6732,6882,6042,605352,2002,605
2021-03-232,7632,7642,6972,697286,5002,697
2021-03-222,7682,7792,7382,758249,2002,758
2021-03-192,7712,8062,7522,792352,4002,792
2021-03-182,7842,7982,7432,763251,5002,763
2021-03-172,7642,7892,7532,789189,4002,789
2021-03-162,7162,7642,7072,764206,1002,764
2021-03-152,6802,7252,6622,724182,5002,724
2021-03-122,6642,6642,6142,657258,7002,657
2021-03-112,6862,6892,6572,665178,4002,665
2021-03-102,6322,6962,6182,676276,8002,676
2021-03-092,6062,6412,6002,638284,4002,638
2021-03-082,6282,6382,5952,607284,0002,607
2021-03-052,5982,6102,5832,610243,9002,610
2021-03-042,6012,6112,5742,608242,5002,608
2021-03-032,6192,6282,6002,626237,4002,626
2021-03-022,6062,6162,5772,616183,7002,616
2021-03-012,5982,6212,5782,596162,7002,596
2021-02-262,5902,5932,5702,570230,6002,570
2021-02-252,6302,6302,5812,597241,7002,597
2021-02-242,6012,6222,5872,595231,1002,595
2021-02-222,6352,6472,6072,611147,1002,611
2021-02-192,6912,6972,5952,600230,2002,600
2021-02-182,7002,7372,6902,697159,1002,697
2021-02-172,7172,7332,7102,71896,2002,718
2021-02-162,7392,7652,7222,737143,7002,737
2021-02-152,7082,7322,6962,726152,0002,726
2021-02-122,6662,7102,6542,708177,3002,708
2021-02-102,6702,7002,6552,672167,5002,672
2021-02-092,7102,7342,6672,686263,0002,686
2021-02-082,7402,8012,7082,725316,5002,725
2021-02-052,6882,7342,6802,730188,8002,730
2021-02-042,6992,7242,6562,664179,3002,664
2021-02-032,6342,6922,6342,690206,9002,690
2021-02-022,5562,6182,5452,617219,0002,617
2021-02-012,5212,5782,5142,555218,2002,555
2021-01-292,5762,5842,5332,540177,3002,540
2021-01-282,5162,5752,5162,556229,5002,556
2021-01-272,5562,5772,5472,550149,1002,550
2021-01-262,5332,5582,5202,541106,4002,541
2021-01-252,5172,5422,5132,537105,8002,537
2021-01-222,5502,5502,5072,510168,2002,510
2021-01-212,5832,6082,5602,572152,5002,572
2021-01-202,5722,5872,5422,564174,5002,564
2021-01-192,5772,5902,5572,580123,2002,580
2021-01-182,5932,6132,5752,578137,3002,578
2021-01-152,6012,6182,5762,603181,2002,603
2021-01-142,5302,5962,5192,592159,9002,592
2021-01-132,5152,5472,5082,547147,3002,547
2021-01-122,5242,5422,5002,517174,1002,517
2021-01-082,5392,5432,4812,518281,9002,518
2021-01-072,5502,5682,5352,539153,0002,539
2021-01-062,4882,5102,4792,505108,4002,505
2021-01-052,5412,5592,4822,486214,0002,486
2021-01-042,6302,6302,5462,555163,0002,555

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