9044 南海電気鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,849.5	2,868	2,846	2,865	144,100	2,865
2023-12-28	2,849.5	2,856	2,828.5	2,849.5	142,700	2,849.50
2023-12-27	2,819.5	2,856.5	2,818	2,850.5	233,200	2,850.50
2023-12-26	2,820.5	2,822.5	2,792	2,820	172,100	2,820
2023-12-25	2,841.5	2,852.5	2,811.5	2,823.5	121,700	2,823.50
2023-12-22	2,835	2,857	2,822	2,833	180,600	2,833
2023-12-21	2,812	2,829	2,786.5	2,813	254,400	2,813
2023-12-20	2,794.5	2,821.5	2,790.5	2,808	345,400	2,808
2023-12-19	2,850	2,856	2,802	2,825	188,400	2,825
2023-12-18	2,856.5	2,864.5	2,804.5	2,856	269,200	2,856
2023-12-15	2,919	2,919	2,864	2,887	362,600	2,887
2023-12-14	2,927	2,938.5	2,891	2,899	200,400	2,899
2023-12-13	2,913	2,938.5	2,909.5	2,933.5	222,500	2,933.50
2023-12-12	2,891.5	2,913.5	2,885	2,901.5	274,800	2,901.50
2023-12-11	2,886	2,886	2,854.5	2,878	239,200	2,878
2023-12-08	2,847.5	2,856	2,810	2,822	258,900	2,822
2023-12-07	2,812	2,856	2,812	2,844	194,100	2,844
2023-12-06	2,800	2,843.5	2,792	2,837.5	210,800	2,837.50
2023-12-05	2,809.5	2,837	2,805	2,816.5	191,000	2,816.50
2023-12-04	2,794	2,822.5	2,789	2,805.5	174,000	2,805.50
2023-12-01	2,829	2,832	2,798	2,816.5	182,500	2,816.50
2023-11-30	2,777	2,814	2,747	2,802.5	443,700	2,802.50
2023-11-29	2,848	2,854.5	2,791.5	2,791.5	314,500	2,791.50
2023-11-28	2,890	2,899	2,852.5	2,871.5	203,300	2,871.50
2023-11-27	2,932.5	2,932.5	2,882	2,899	157,300	2,899
2023-11-24	2,960	2,966	2,916	2,918.5	180,400	2,918.50
2023-11-22	2,935	2,960.5	2,920.5	2,943	155,800	2,943
2023-11-21	2,932	2,949.5	2,925	2,944.5	418,600	2,944.50
2023-11-20	2,930	2,946	2,922	2,940.5	582,100	2,940.50
2023-11-17	2,897.5	2,929	2,883.5	2,929	368,500	2,929
2023-11-16	2,897.5	2,915.5	2,874	2,874	178,200	2,874
2023-11-15	2,915	2,940	2,861.5	2,902.5	222,200	2,902.50
2023-11-14	2,930	2,930	2,894	2,895	129,000	2,895
2023-11-13	2,901	2,920	2,887	2,917.5	178,300	2,917.50
2023-11-10	2,892.5	2,911.5	2,887.5	2,895.5	148,400	2,895.50
2023-11-09	2,850	2,899.5	2,821.5	2,889	213,000	2,889
2023-11-08	2,941.5	2,942	2,852	2,853	301,300	2,853
2023-11-07	3,020	3,036	2,953.5	2,953.5	230,600	2,953.50
2023-11-06	3,060	3,070	2,999	3,012	325,000	3,012
2023-11-02	2,962	3,069	2,958.5	3,053	626,100	3,053
2023-11-01	2,917	2,962	2,863.5	2,943.5	555,600	2,943.50
2023-10-31	2,913.5	2,915	2,863.5	2,885	471,100	2,885
2023-10-30	2,838.5	2,881.5	2,826.5	2,870.5	968,000	2,870.50
2023-10-27	2,849	2,866.5	2,824.5	2,862.5	239,500	2,862.50
2023-10-26	2,847.5	2,851	2,807	2,834	236,600	2,834
2023-10-25	2,843.5	2,860.5	2,825	2,826	267,800	2,826
2023-10-24	2,804	2,859	2,796	2,844.5	210,900	2,844.50
2023-10-23	2,832.5	2,840	2,805	2,808	174,900	2,808
2023-10-20	2,785	2,829	2,785	2,810.5	214,400	2,810.50
2023-10-19	2,756	2,825.5	2,756	2,825.5	303,500	2,825.50
2023-10-18	2,765	2,795	2,732	2,792	228,700	2,792
2023-10-17	2,746	2,774.5	2,728.5	2,741.5	242,400	2,741.50
2023-10-16	2,800	2,801.5	2,728	2,735	397,100	2,735
2023-10-13	2,826.5	2,834	2,811	2,827	186,400	2,827
2023-10-12	2,854.5	2,854.5	2,807	2,844	314,800	2,844
2023-10-11	2,882	2,887.5	2,861	2,865.5	208,600	2,865.50
2023-10-10	2,884	2,893	2,865	2,889.5	352,600	2,889.50
2023-10-06	2,870.5	2,905.5	2,861.5	2,872.5	284,600	2,872.50
2023-10-05	2,804	2,851.5	2,803	2,844.5	265,400	2,844.50
2023-10-04	2,810	2,828	2,791	2,803.5	340,500	2,803.50
2023-10-03	2,850	2,863	2,810.5	2,813.5	363,800	2,813.50
2023-10-02	2,892	2,925	2,852.5	2,863.5	355,200	2,863.50
2023-09-29	2,934.5	2,936	2,871	2,902.5	335,800	2,902.50
2023-09-28	2,965	2,969.5	2,868.5	2,903	987,700	2,903
2023-09-27	2,957.5	2,989.5	2,931.5	2,985.5	1,455,900	2,985.50
2023-09-26	2,972.5	2,986	2,958	2,974	963,000	2,974
2023-09-25	2,954.5	2,984.5	2,935	2,974	804,900	2,974
2023-09-22	2,913	2,956	2,902	2,941.5	631,200	2,941.50
2023-09-21	2,952	2,955	2,910.5	2,920	575,000	2,920
2023-09-20	2,983.5	2,997	2,952.5	2,959	433,900	2,959
2023-09-19	3,041	3,041	2,941	2,980.5	793,500	2,980.50
2023-09-15	3,059	3,059	3,004	3,052	827,300	3,052
2023-09-14	3,125	3,131	3,028	3,046	715,400	3,046
2023-09-13	3,108	3,132	3,095	3,120	230,300	3,120
2023-09-12	3,091	3,125	3,091	3,110	287,700	3,110
2023-09-11	3,122	3,157	3,082	3,092	304,300	3,092
2023-09-08	3,132	3,144	3,099	3,111	346,500	3,111
2023-09-07	3,094	3,139	3,081	3,130	371,200	3,130
2023-09-06	3,074	3,091	3,069	3,083	295,900	3,083
2023-09-05	3,064	3,079	3,042	3,066	258,300	3,066
2023-09-04	3,065	3,067	3,043	3,065	402,600	3,065
2023-09-01	3,034	3,086	3,034	3,064	284,500	3,064
2023-08-31	3,040	3,077	3,029	3,060	292,700	3,060
2023-08-30	3,012	3,032	3,000	3,023	267,900	3,023
2023-08-29	2,999.5	3,029	2,994.5	3,019	214,900	3,019
2023-08-28	2,977.5	2,999.5	2,953.5	2,993	388,100	2,993
2023-08-25	2,963	2,992	2,955	2,957.5	250,300	2,957.50
2023-08-24	2,963.5	2,998.5	2,957	2,969.5	242,200	2,969.50
2023-08-23	2,900	2,950	2,900	2,949.5	163,800	2,949.50
2023-08-22	2,911	2,938.5	2,908.5	2,920	232,000	2,920
2023-08-21	2,935	2,950	2,923.5	2,925.5	222,700	2,925.50
2023-08-18	2,930	2,934	2,919.5	2,937	74,000	2,937
2023-08-17	2,965	2,986.5	2,931	2,959	236,800	2,959
2023-08-16	2,931	2,967.5	2,922.5	2,964	260,500	2,964
2023-08-15	2,959.5	2,962.5	2,940	2,960	262,400	2,960
2023-08-14	3,008	3,030	2,960	2,966	367,000	2,966
2023-08-10	2,940	3,021	2,932	3,008	519,300	3,008
2023-08-09	2,873.5	2,929.5	2,862	2,916.5	246,000	2,916.50
2023-08-08	2,873.5	2,889	2,867	2,873.5	142,200	2,873.50
2023-08-07	2,826	2,861.5	2,801	2,860	252,000	2,860
2023-08-04	2,872	2,877	2,820.5	2,831.5	411,800	2,831.50
2023-08-03	2,905	2,918.5	2,863.5	2,891.5	417,300	2,891.50
2023-08-02	3,043	3,043	2,916	2,922.5	717,000	2,922.50
2023-08-01	3,021	3,095	3,010	3,065	684,500	3,065
2023-07-31	3,057	3,082	3,010	3,014	334,300	3,014
2023-07-28	2,998	3,041	2,990.5	3,033	199,100	3,033
2023-07-27	2,995	3,020	2,984.5	3,020	147,100	3,020
2023-07-26	2,984.5	3,008	2,974	2,996.5	163,700	2,996.50
2023-07-25	3,011	3,017	2,973	2,985.5	187,200	2,985.50
2023-07-24	3,000	3,027	2,995.5	3,010	207,300	3,010
2023-07-21	2,970	2,995	2,948	2,990.5	197,700	2,990.50
2023-07-20	2,975.5	2,976	2,941	2,954.5	161,600	2,954.50
2023-07-19	2,955.5	2,972.5	2,946	2,969	200,000	2,969
2023-07-18	2,970	2,989	2,937	2,939.5	200,300	2,939.50
2023-07-14	3,036	3,043	2,976.5	2,976.5	238,800	2,976.50
2023-07-13	3,057	3,057	3,018	3,028	152,900	3,028
2023-07-12	3,082	3,090	3,046	3,061	193,100	3,061
2023-07-11	3,067	3,087	3,054	3,063	173,300	3,063
2023-07-10	3,074	3,093	3,052	3,063	201,900	3,063
2023-07-07	3,072	3,101	3,050	3,073	195,900	3,073
2023-07-06	3,071	3,095	3,066	3,083	187,100	3,083
2023-07-05	3,121	3,129	3,077	3,092	242,800	3,092
2023-07-04	3,179	3,182	3,138	3,138	240,400	3,138
2023-07-03	3,220	3,225	3,201	3,201	186,200	3,201
2023-06-30	3,253	3,263	3,205	3,220	210,200	3,220
2023-06-29	3,290	3,313	3,259	3,265	180,000	3,265
2023-06-28	3,235	3,299	3,232	3,298	195,400	3,298
2023-06-27	3,241	3,258	3,218	3,252	153,500	3,252
2023-06-26	3,260	3,264	3,186	3,235	186,700	3,235
2023-06-23	3,304	3,328	3,267	3,275	143,500	3,275
2023-06-22	3,286	3,339	3,285	3,306	218,400	3,306
2023-06-21	3,235	3,278	3,235	3,278	271,200	3,278
2023-06-20	3,221	3,229	3,192	3,226	200,400	3,226
2023-06-19	3,237	3,247	3,221	3,240	236,600	3,240
2023-06-16	3,209	3,248	3,173	3,235	489,300	3,235
2023-06-15	3,220	3,242	3,219	3,225	242,600	3,225
2023-06-14	3,231	3,242	3,212	3,219	338,900	3,219
2023-06-13	3,235	3,292	3,223	3,258	288,800	3,258
2023-06-12	3,211	3,212	3,188	3,203	160,700	3,203
2023-06-09	3,206	3,223	3,189	3,217	249,500	3,217
2023-06-08	3,193	3,226	3,189	3,197	144,000	3,197
2023-06-07	3,225	3,238	3,173	3,190	199,100	3,190
2023-06-06	3,191	3,221	3,180	3,216	116,500	3,216
2023-06-05	3,240	3,246	3,208	3,214	174,600	3,214
2023-06-02	3,145	3,200	3,145	3,200	143,500	3,200
2023-06-01	3,155	3,175	3,135	3,155	165,200	3,155
2023-05-31	3,130	3,170	3,110	3,155	317,400	3,155
2023-05-30	3,180	3,200	3,145	3,155	143,800	3,155
2023-05-29	3,230	3,240	3,185	3,205	180,700	3,205
2023-05-26	3,140	3,220	3,135	3,205	181,400	3,205
2023-05-25	3,185	3,200	3,145	3,145	249,900	3,145
2023-05-24	3,280	3,280	3,210	3,215	401,000	3,215
2023-05-23	3,305	3,315	3,255	3,285	258,600	3,285
2023-05-22	3,250	3,310	3,225	3,300	259,800	3,300
2023-05-19	3,300	3,305	3,235	3,250	558,400	3,250
2023-05-18	3,390	3,400	3,325	3,325	214,700	3,325
2023-05-17	3,350	3,385	3,340	3,380	185,800	3,380
2023-05-16	3,315	3,345	3,305	3,345	140,500	3,345
2023-05-15	3,285	3,310	3,265	3,300	214,500	3,300
2023-05-12	3,230	3,290	3,210	3,290	385,900	3,290
2023-05-11	3,225	3,250	3,215	3,235	114,100	3,235
2023-05-10	3,255	3,255	3,220	3,250	168,300	3,250
2023-05-09	3,220	3,260	3,210	3,240	279,600	3,240
2023-05-08	3,190	3,240	3,175	3,215	330,800	3,215
2023-05-02	3,265	3,265	3,185	3,190	257,300	3,190
2023-05-01	3,145	3,270	3,140	3,255	361,300	3,255
2023-04-28	3,160	3,170	3,120	3,170	358,700	3,170
2023-04-27	3,100	3,125	3,075	3,115	292,700	3,115
2023-04-26	3,075	3,115	3,075	3,100	225,000	3,100
2023-04-25	3,110	3,135	3,100	3,105	222,500	3,105
2023-04-24	3,085	3,110	3,080	3,090	219,900	3,090
2023-04-21	3,055	3,075	3,030	3,070	155,300	3,070
2023-04-20	3,055	3,075	3,045	3,045	129,900	3,045
2023-04-19	3,010	3,065	3,000	3,065	300,400	3,065
2023-04-18	3,020	3,045	3,015	3,035	231,600	3,035
2023-04-17	3,020	3,025	3,000	3,005	224,100	3,005
2023-04-14	2,980	3,005	2,974	2,997	314,100	2,997
2023-04-13	2,972	2,980	2,953	2,973	205,200	2,973
2023-04-12	2,955	2,972	2,953	2,964	170,600	2,964
2023-04-11	2,962	2,970	2,938	2,952	177,600	2,952
2023-04-10	2,950	2,985	2,945	2,962	198,600	2,962
2023-04-07	2,928	2,961	2,927	2,939	134,700	2,939
2023-04-06	2,920	2,957	2,905	2,935	201,500	2,935
2023-04-05	2,988	2,988	2,936	2,941	226,800	2,941
2023-04-04	2,959	2,997	2,952	2,997	339,100	2,997
2023-04-03	2,939	2,967	2,939	2,967	284,600	2,967
2023-03-31	2,936	2,941	2,911	2,925	293,000	2,925
2023-03-30	2,905	2,936	2,888	2,932	886,800	2,932
2023-03-29	2,888	2,955	2,888	2,952	957,000	2,952
2023-03-28	2,920	2,922	2,877	2,895	737,100	2,895
2023-03-27	2,860	2,919	2,860	2,919	802,800	2,919
2023-03-24	2,833	2,835	2,802	2,824	592,400	2,824
2023-03-23	2,817	2,835	2,802	2,834	307,700	2,834
2023-03-22	2,822	2,859	2,806	2,818	384,500	2,818
2023-03-20	2,827	2,828	2,772	2,774	345,400	2,774
2023-03-17	2,821	2,865	2,818	2,854	467,600	2,854
2023-03-16	2,790	2,824	2,778	2,809	301,600	2,809
2023-03-15	2,868	2,874	2,830	2,840	244,100	2,840
2023-03-14	2,839	2,885	2,824	2,866	242,900	2,866
2023-03-13	2,882	2,906	2,847	2,860	221,200	2,860
2023-03-10	2,910	2,933	2,893	2,902	349,100	2,902
2023-03-09	2,912	2,986	2,912	2,950	439,300	2,950
2023-03-08	2,832	2,883	2,832	2,880	282,400	2,880
2023-03-07	2,788	2,823	2,785	2,822	259,200	2,822
2023-03-06	2,767	2,785	2,761	2,764	181,000	2,764
2023-03-03	2,738	2,767	2,738	2,755	248,900	2,755
2023-03-02	2,745	2,754	2,727	2,734	149,900	2,734
2023-03-01	2,739	2,750	2,721	2,744	141,700	2,744
2023-02-28	2,758	2,776	2,755	2,760	164,800	2,760
2023-02-27	2,733	2,745	2,723	2,745	104,100	2,745
2023-02-24	2,716	2,744	2,692	2,743	167,600	2,743
2023-02-22	2,708	2,716	2,691	2,706	235,300	2,706
2023-02-21	2,753	2,753	2,723	2,724	215,600	2,724
2023-02-20	2,778	2,781	2,751	2,753	535,100	2,753
2023-02-17	2,769	2,783	2,746	2,756	330,300	2,756
2023-02-16	2,800	2,803	2,767	2,778	235,000	2,778
2023-02-15	2,790	2,800	2,775	2,797	133,900	2,797
2023-02-14	2,797	2,806	2,771	2,790	139,500	2,790
2023-02-13	2,780	2,788	2,753	2,770	145,200	2,770
2023-02-10	2,769	2,795	2,760	2,778	128,200	2,778
2023-02-09	2,806	2,819	2,769	2,785	111,900	2,785
2023-02-08	2,759	2,808	2,758	2,806	137,000	2,806
2023-02-07	2,774	2,789	2,757	2,763	112,000	2,763
2023-02-06	2,792	2,795	2,764	2,779	110,200	2,779
2023-02-03	2,753	2,776	2,746	2,776	173,800	2,776
2023-02-02	2,758	2,788	2,758	2,771	197,000	2,771
2023-02-01	2,829	2,841	2,740	2,751	352,700	2,751
2023-01-31	2,836	2,843	2,787	2,823	278,700	2,823
2023-01-30	2,799	2,826	2,799	2,816	183,500	2,816
2023-01-27	2,844	2,844	2,807	2,807	120,900	2,807
2023-01-26	2,853	2,858	2,827	2,844	124,600	2,844
2023-01-25	2,845	2,869	2,838	2,843	139,900	2,843
2023-01-24	2,812	2,837	2,796	2,833	133,200	2,833
2023-01-23	2,815	2,816	2,777	2,807	130,600	2,807
2023-01-20	2,790	2,809	2,772	2,807	162,500	2,807
2023-01-19	2,770	2,799	2,769	2,776	115,700	2,776
2023-01-18	2,737	2,786	2,711	2,783	178,800	2,783
2023-01-17	2,749	2,753	2,716	2,730	140,200	2,730
2023-01-16	2,750	2,768	2,737	2,750	127,000	2,750
2023-01-13	2,753	2,770	2,728	2,758	154,500	2,758
2023-01-12	2,737	2,739	2,719	2,738	152,400	2,738
2023-01-11	2,769	2,777	2,737	2,740	156,200	2,740
2023-01-10	2,756	2,783	2,752	2,772	156,800	2,772
2023-01-06	2,758	2,761	2,741	2,748	96,900	2,748
2023-01-05	2,774	2,774	2,743	2,758	183,600	2,758
2023-01-04	2,851	2,851	2,791	2,795	190,200	2,795

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31