9044 南海電気鉄道(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,839	2,870	2,838	2,851	110,200	2,851
2022-12-29	2,865	2,869	2,846	2,852	118,000	2,852
2022-12-28	2,865	2,880	2,857	2,877	120,700	2,877
2022-12-27	2,851	2,909	2,851	2,873	98,500	2,873
2022-12-26	2,832	2,850	2,828	2,841	97,800	2,841
2022-12-23	2,852	2,859	2,819	2,832	100,100	2,832
2022-12-22	2,831	2,871	2,820	2,861	171,100	2,861
2022-12-21	2,829	2,849	2,786	2,839	241,400	2,839
2022-12-20	2,886	2,920	2,797	2,825	315,000	2,825
2022-12-19	2,894	2,899	2,865	2,871	189,600	2,871
2022-12-16	2,917	2,925	2,890	2,920	328,500	2,920
2022-12-15	2,888	2,922	2,877	2,912	122,000	2,912
2022-12-14	2,903	2,903	2,875	2,885	214,400	2,885
2022-12-13	2,936	2,940	2,910	2,919	158,900	2,919
2022-12-12	2,934	2,934	2,900	2,927	180,500	2,927
2022-12-09	2,934	2,992	2,934	2,946	255,300	2,946
2022-12-08	2,920	2,957	2,894	2,956	223,800	2,956
2022-12-07	2,902	2,974	2,896	2,946	256,000	2,946
2022-12-06	2,898	2,911	2,881	2,896	190,600	2,896
2022-12-05	2,900	2,907	2,872	2,901	233,700	2,901
2022-12-02	2,902	2,913	2,865	2,901	316,400	2,901
2022-12-01	2,990	3,000	2,936	2,937	230,500	2,937
2022-11-30	3,000	3,050	2,992	3,010	395,400	3,010
2022-11-29	3,015	3,030	3,000	3,020	190,300	3,020
2022-11-28	3,020	3,025	2,991	3,015	165,400	3,015
2022-11-25	2,988	3,020	2,983	3,010	175,800	3,010
2022-11-24	2,977	3,015	2,968	2,976	342,400	2,976
2022-11-22	2,946	2,982	2,939	2,974	280,000	2,974
2022-11-21	2,894	2,931	2,887	2,902	222,300	2,902
2022-11-18	2,940	2,945	2,889	2,901	227,800	2,901
2022-11-17	2,850	2,932	2,850	2,914	279,400	2,914
2022-11-16	2,828	2,835	2,777	2,813	358,700	2,813
2022-11-15	2,820	2,844	2,790	2,821	199,200	2,821
2022-11-14	2,825	2,827	2,785	2,796	275,700	2,796
2022-11-11	2,888	2,898	2,796	2,831	376,500	2,831
2022-11-10	2,868	2,908	2,858	2,870	360,800	2,870
2022-11-09	2,909	2,928	2,854	2,858	230,300	2,858
2022-11-08	2,942	2,971	2,914	2,915	166,300	2,915
2022-11-07	2,973	2,978	2,944	2,946	152,600	2,946
2022-11-04	3,015	3,025	2,954	2,961	249,400	2,961
2022-11-02	3,030	3,035	2,988	2,999	300,100	2,999
2022-11-01	3,010	3,045	2,985	3,040	240,800	3,040
2022-10-31	2,965	3,010	2,942	3,010	479,200	3,010
2022-10-28	2,895	3,040	2,889	3,000	1,202,000	3,000
2022-10-27	2,884	2,912	2,865	2,868	287,400	2,868
2022-10-26	2,919	2,925	2,860	2,860	176,600	2,860
2022-10-25	2,899	2,925	2,864	2,902	219,600	2,902
2022-10-24	2,955	2,956	2,888	2,888	250,600	2,888
2022-10-21	3,025	3,025	2,952	2,965	220,600	2,965
2022-10-20	3,030	3,055	3,000	3,035	142,800	3,035
2022-10-19	3,045	3,055	3,010	3,030	220,600	3,030
2022-10-18	3,005	3,040	2,990	3,000	187,400	3,000
2022-10-17	3,005	3,030	2,977	2,996	210,100	2,996
2022-10-14	2,996	3,005	2,964	2,985	270,700	2,985
2022-10-13	2,999	2,999	2,945	2,946	255,800	2,946
2022-10-12	2,985	3,035	2,971	3,010	305,000	3,010
2022-10-11	3,000	3,045	2,971	2,991	428,700	2,991
2022-10-07	2,887	2,948	2,882	2,942	246,300	2,942
2022-10-06	2,904	2,940	2,892	2,908	302,900	2,908
2022-10-05	2,960	2,960	2,888	2,908	321,200	2,908
2022-10-04	2,934	2,954	2,913	2,951	325,900	2,951
2022-10-03	2,914	2,918	2,838	2,889	267,200	2,889
2022-09-30	2,953	2,973	2,925	2,956	262,500	2,956
2022-09-29	2,871	3,005	2,852	2,988	1,119,500	2,988
2022-09-28	2,882	2,909	2,820	2,872	1,254,700	2,872
2022-09-27	2,902	2,940	2,831	2,911	949,000	2,911
2022-09-26	3,010	3,010	2,885	2,895	1,148,900	2,895
2022-09-22	2,846	2,920	2,820	2,906	727,600	2,906
2022-09-21	2,895	2,895	2,844	2,851	310,700	2,851
2022-09-20	2,903	2,912	2,864	2,899	308,200	2,899
2022-09-16	2,862	2,913	2,860	2,904	689,700	2,904
2022-09-15	2,867	2,912	2,855	2,883	312,500	2,883
2022-09-14	2,834	2,875	2,831	2,846	268,100	2,846
2022-09-13	2,840	2,916	2,840	2,877	415,400	2,877
2022-09-12	2,780	2,830	2,780	2,829	292,100	2,829
2022-09-09	2,743	2,776	2,741	2,754	385,700	2,754
2022-09-08	2,725	2,770	2,725	2,747	299,300	2,747
2022-09-07	2,670	2,702	2,660	2,702	212,800	2,702
2022-09-06	2,699	2,714	2,683	2,689	137,900	2,689
2022-09-05	2,742	2,742	2,692	2,699	312,000	2,699
2022-09-02	2,760	2,760	2,727	2,744	222,400	2,744
2022-09-01	2,741	2,771	2,728	2,749	218,900	2,749
2022-08-31	2,714	2,778	2,714	2,776	275,200	2,776
2022-08-30	2,711	2,752	2,711	2,736	142,400	2,736
2022-08-29	2,654	2,696	2,645	2,688	169,800	2,688
2022-08-26	2,690	2,712	2,675	2,690	162,400	2,690
2022-08-25	2,724	2,729	2,690	2,719	114,900	2,719
2022-08-24	2,749	2,750	2,688	2,719	208,000	2,719
2022-08-23	2,759	2,766	2,723	2,750	148,100	2,750
2022-08-22	2,761	2,782	2,751	2,769	176,400	2,769
2022-08-19	2,751	2,784	2,741	2,769	254,700	2,769
2022-08-18	2,729	2,749	2,717	2,732	128,900	2,732
2022-08-17	2,757	2,757	2,711	2,733	118,500	2,733
2022-08-16	2,744	2,744	2,712	2,736	125,400	2,736
2022-08-15	2,765	2,774	2,735	2,742	169,000	2,742
2022-08-12	2,747	2,792	2,724	2,777	253,400	2,777
2022-08-10	2,755	2,762	2,720	2,745	97,600	2,745
2022-08-09	2,736	2,774	2,736	2,740	201,700	2,740
2022-08-08	2,704	2,725	2,685	2,724	187,700	2,724
2022-08-05	2,685	2,723	2,685	2,710	129,700	2,710
2022-08-04	2,708	2,746	2,683	2,686	207,700	2,686
2022-08-03	2,749	2,774	2,684	2,705	305,500	2,705
2022-08-02	2,750	2,774	2,683	2,746	481,900	2,746
2022-08-01	2,648	2,780	2,617	2,772	663,200	2,772
2022-07-29	2,629	2,629	2,590	2,621	194,300	2,621
2022-07-28	2,620	2,620	2,591	2,610	203,000	2,610
2022-07-27	2,557	2,633	2,557	2,612	317,900	2,612
2022-07-26	2,566	2,592	2,548	2,554	176,600	2,554
2022-07-25	2,515	2,555	2,515	2,554	264,100	2,554
2022-07-22	2,506	2,525	2,480	2,513	275,600	2,513
2022-07-21	2,525	2,548	2,518	2,535	129,200	2,535
2022-07-20	2,554	2,564	2,532	2,548	190,300	2,548
2022-07-19	2,578	2,579	2,496	2,511	261,400	2,511
2022-07-15	2,551	2,558	2,518	2,554	149,500	2,554
2022-07-14	2,529	2,553	2,525	2,539	163,600	2,539
2022-07-13	2,546	2,557	2,520	2,530	176,800	2,530
2022-07-12	2,537	2,542	2,498	2,527	164,100	2,527
2022-07-11	2,509	2,561	2,489	2,554	208,500	2,554
2022-07-08	2,512	2,512	2,467	2,480	410,000	2,480
2022-07-07	2,580	2,581	2,496	2,512	237,900	2,512
2022-07-06	2,570	2,594	2,531	2,553	351,300	2,553
2022-07-05	2,645	2,652	2,581	2,598	362,900	2,598
2022-07-04	2,699	2,712	2,628	2,643	229,700	2,643
2022-07-01	2,690	2,719	2,658	2,671	225,100	2,671
2022-06-30	2,719	2,724	2,680	2,688	315,900	2,688
2022-06-29	2,647	2,737	2,638	2,705	529,800	2,705
2022-06-28	2,617	2,650	2,613	2,641	394,300	2,641
2022-06-27	2,669	2,669	2,596	2,612	199,000	2,612
2022-06-24	2,656	2,656	2,629	2,644	200,400	2,644
2022-06-23	2,695	2,725	2,650	2,657	271,300	2,657
2022-06-22	2,670	2,701	2,654	2,688	382,400	2,688
2022-06-21	2,626	2,665	2,625	2,648	239,500	2,648
2022-06-20	2,599	2,638	2,597	2,624	303,700	2,624
2022-06-17	2,520	2,635	2,520	2,606	689,700	2,606
2022-06-16	2,570	2,600	2,553	2,562	163,600	2,562
2022-06-15	2,593	2,603	2,539	2,546	210,200	2,546
2022-06-14	2,581	2,611	2,579	2,591	148,000	2,591
2022-06-13	2,579	2,637	2,568	2,618	169,300	2,618
2022-06-10	2,625	2,637	2,599	2,604	172,800	2,604
2022-06-09	2,593	2,658	2,583	2,643	271,700	2,643
2022-06-08	2,592	2,666	2,591	2,607	555,800	2,607
2022-06-07	2,530	2,544	2,522	2,524	139,700	2,524
2022-06-06	2,458	2,533	2,457	2,526	187,000	2,526
2022-06-03	2,480	2,483	2,450	2,464	127,000	2,464
2022-06-02	2,451	2,474	2,442	2,463	110,900	2,463
2022-06-01	2,418	2,467	2,418	2,458	150,300	2,458
2022-05-31	2,456	2,456	2,404	2,404	301,600	2,404
2022-05-30	2,475	2,480	2,452	2,455	173,700	2,455
2022-05-27	2,492	2,492	2,443	2,458	142,800	2,458
2022-05-26	2,420	2,479	2,420	2,451	168,800	2,451
2022-05-25	2,440	2,445	2,415	2,420	151,200	2,420
2022-05-24	2,508	2,514	2,433	2,440	193,800	2,440
2022-05-23	2,540	2,540	2,501	2,508	101,200	2,508
2022-05-20	2,522	2,524	2,498	2,501	141,100	2,501
2022-05-19	2,470	2,520	2,467	2,510	145,000	2,510
2022-05-18	2,523	2,524	2,502	2,514	213,500	2,514
2022-05-17	2,501	2,524	2,488	2,520	252,800	2,520
2022-05-16	2,545	2,545	2,488	2,490	227,100	2,490
2022-05-13	2,515	2,543	2,507	2,540	329,900	2,540
2022-05-12	2,480	2,506	2,459	2,497	253,200	2,497
2022-05-11	2,461	2,499	2,455	2,481	198,500	2,481
2022-05-10	2,451	2,477	2,444	2,463	217,000	2,463
2022-05-09	2,476	2,505	2,457	2,457	251,900	2,457
2022-05-06	2,370	2,514	2,368	2,487	722,800	2,487
2022-05-02	2,327	2,362	2,324	2,331	213,400	2,331
2022-04-28	2,333	2,337	2,305	2,323	300,100	2,323
2022-04-27	2,336	2,366	2,300	2,309	269,000	2,309
2022-04-26	2,341	2,378	2,341	2,374	134,300	2,374
2022-04-25	2,332	2,353	2,332	2,341	89,400	2,341
2022-04-22	2,364	2,379	2,353	2,379	101,900	2,379
2022-04-21	2,392	2,404	2,373	2,380	117,100	2,380
2022-04-20	2,400	2,404	2,370	2,385	132,000	2,385
2022-04-19	2,362	2,392	2,359	2,382	216,300	2,382
2022-04-18	2,317	2,350	2,306	2,348	161,900	2,348
2022-04-15	2,335	2,351	2,322	2,330	102,200	2,330
2022-04-14	2,312	2,352	2,311	2,341	128,700	2,341
2022-04-13	2,280	2,306	2,279	2,303	162,200	2,303
2022-04-12	2,283	2,314	2,278	2,279	118,300	2,279
2022-04-11	2,300	2,311	2,279	2,300	144,900	2,300
2022-04-08	2,340	2,345	2,301	2,318	241,200	2,318
2022-04-07	2,309	2,347	2,296	2,336	211,700	2,336
2022-04-06	2,331	2,369	2,331	2,336	256,900	2,336
2022-04-05	2,328	2,362	2,318	2,355	243,500	2,355
2022-04-04	2,316	2,320	2,277	2,316	241,400	2,316
2022-04-01	2,339	2,340	2,286	2,309	272,800	2,309
2022-03-31	2,327	2,394	2,320	2,363	254,600	2,363
2022-03-30	2,333	2,365	2,323	2,361	768,900	2,361
2022-03-29	2,426	2,426	2,348	2,357	1,262,000	2,357
2022-03-28	2,443	2,443	2,389	2,409	876,400	2,409
2022-03-25	2,455	2,460	2,420	2,428	486,600	2,428
2022-03-24	2,409	2,447	2,409	2,447	364,800	2,447
2022-03-23	2,407	2,446	2,402	2,443	251,400	2,443
2022-03-22	2,404	2,404	2,373	2,389	303,900	2,389
2022-03-18	2,408	2,422	2,372	2,388	415,200	2,388
2022-03-17	2,455	2,461	2,401	2,422	228,900	2,422
2022-03-16	2,414	2,441	2,409	2,424	202,200	2,424
2022-03-15	2,390	2,414	2,380	2,398	161,600	2,398
2022-03-14	2,362	2,390	2,353	2,375	174,200	2,375
2022-03-11	2,322	2,343	2,309	2,336	187,400	2,336
2022-03-10	2,316	2,339	2,305	2,327	230,800	2,327
2022-03-09	2,308	2,320	2,267	2,270	154,500	2,270
2022-03-08	2,282	2,338	2,277	2,297	184,600	2,297
2022-03-07	2,318	2,327	2,292	2,310	262,900	2,310
2022-03-04	2,338	2,348	2,320	2,327	170,400	2,327
2022-03-03	2,344	2,363	2,333	2,343	174,800	2,343
2022-03-02	2,320	2,328	2,302	2,313	163,400	2,313
2022-03-01	2,356	2,365	2,333	2,341	157,200	2,341
2022-02-28	2,330	2,343	2,308	2,339	192,600	2,339
2022-02-25	2,310	2,354	2,310	2,320	116,300	2,320
2022-02-24	2,353	2,361	2,304	2,327	167,200	2,327
2022-02-22	2,350	2,373	2,335	2,361	164,400	2,361
2022-02-21	2,389	2,395	2,367	2,384	131,300	2,384
2022-02-18	2,434	2,458	2,412	2,419	194,300	2,419
2022-02-17	2,415	2,448	2,408	2,444	176,300	2,444
2022-02-16	2,425	2,435	2,407	2,424	145,700	2,424
2022-02-15	2,388	2,403	2,373	2,392	153,200	2,392
2022-02-14	2,368	2,396	2,362	2,382	134,000	2,382
2022-02-10	2,386	2,405	2,378	2,393	153,100	2,393
2022-02-09	2,400	2,408	2,361	2,371	184,100	2,371
2022-02-08	2,311	2,390	2,311	2,384	242,300	2,384
2022-02-07	2,323	2,334	2,300	2,308	191,100	2,308
2022-02-04	2,308	2,353	2,292	2,348	201,000	2,348
2022-02-03	2,323	2,348	2,304	2,320	191,900	2,320
2022-02-02	2,309	2,359	2,303	2,329	287,700	2,329
2022-02-01	2,280	2,308	2,250	2,305	272,000	2,305
2022-01-31	2,235	2,276	2,217	2,269	288,600	2,269
2022-01-28	2,230	2,251	2,218	2,236	161,800	2,236
2022-01-27	2,215	2,233	2,183	2,202	212,300	2,202
2022-01-26	2,241	2,249	2,209	2,213	156,700	2,213
2022-01-25	2,225	2,249	2,201	2,249	185,100	2,249
2022-01-24	2,253	2,261	2,224	2,232	195,700	2,232
2022-01-21	2,226	2,268	2,224	2,265	219,200	2,265
2022-01-20	2,182	2,238	2,182	2,224	184,900	2,224
2022-01-19	2,188	2,231	2,188	2,198	257,700	2,198
2022-01-18	2,235	2,252	2,206	2,229	227,300	2,229
2022-01-17	2,200	2,234	2,191	2,216	128,200	2,216
2022-01-14	2,204	2,211	2,179	2,201	219,000	2,201
2022-01-13	2,252	2,253	2,203	2,203	148,500	2,203
2022-01-12	2,228	2,249	2,227	2,238	190,600	2,238
2022-01-11	2,199	2,219	2,177	2,217	179,100	2,217
2022-01-07	2,183	2,203	2,164	2,174	246,300	2,174
2022-01-06	2,195	2,214	2,187	2,189	166,900	2,189
2022-01-05	2,196	2,230	2,190	2,223	179,700	2,223
2022-01-04	2,179	2,199	2,152	2,192	182,600	2,192

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