1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 1983年

9048 名古屋鉄道(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2820520520520524,000919.63
1983-12-2720520520420528,000919.63
1983-12-2620320420320437,000915.14
1983-12-2420320320320328,000910.66
1983-12-2320420520320585,000919.63
1983-12-2220320520320472,000915.14
1983-12-21203204202203107,000910.66
1983-12-2020320320220354,000910.66
1983-12-1920320420320354,000910.66
1983-12-1720320320320317,000910.66
1983-12-1620320420320347,000910.66
1983-12-1520320420320364,000910.66
1983-12-1420320320320333,000910.66
1983-12-1320420520420429,000915.14
1983-12-1220420420320332,000910.66
1983-12-0920320420320385,000910.66
1983-12-0820320320220340,000910.66
1983-12-0720320320220354,000910.66
1983-12-0620320420320399,000910.66
1983-12-0520320420320356,000910.66
1983-12-0320320420320332,000910.66
1983-12-0220320320320329,000910.66
1983-12-0120320520320356,000910.66
1983-11-3020320320320341,000910.66
1983-11-2920420420320366,000910.66
1983-11-2820420520320385,000910.66
1983-11-2520320420320343,000910.66
1983-11-2420320420320375,000910.66
1983-11-2220420420320323,000910.66
1983-11-2120420520320332,000910.66
1983-11-192032032032037,000910.66
1983-11-1820320420320335,000910.66
1983-11-1720520520320335,000910.66
1983-11-1620220520220532,000919.63
1983-11-1520220220220218,000906.17
1983-11-1420220220220230,000906.17
1983-11-112022022022029,000906.17
1983-11-1020320520220227,000906.17
1983-11-0920120520120443,000915.14
1983-11-0820720720520583,000919.63
1983-11-0720820820520836,000933.09
1983-11-0520820820820829,000933.09
1983-11-0420820920520879,000933.09
1983-11-0220620920620829,000933.09
1983-11-0120520820520622,000924.12
1983-10-3120520920420553,000919.63
1983-10-2920320520320535,000919.63
1983-10-2820120120020115,000901.69
1983-10-2720220220020038,000897.20
1983-10-2620120220120228,000906.17
1983-10-2520220220020071,000897.20
1983-10-2420120220120225,000906.17
1983-10-2220120120120113,000901.69
1983-10-2120220220020048,000897.20
1983-10-2020320320220225,000906.17
1983-10-19202202201201103,000901.69
1983-10-1820320420220253,000906.17
1983-10-1720220420220439,000915.14
1983-10-1520220220220231,000906.17
1983-10-1420220220220216,000906.17
1983-10-13202202201201124,000901.69
1983-10-1220220220220216,000906.17
1983-10-1120220220220268,000906.17
1983-10-0620220520220519,000919.63
1983-10-0520120520020265,000906.17
1983-10-0420220220120147,000901.69
1983-10-0320220220120149,000901.69
1983-09-3020120820120855,000933.09
1983-09-292092092092096,000937.57
1983-09-2820121020121079,000942.06
1983-09-27210210202202160,000906.17
1983-09-26205210205210173,000942.06
1983-09-2220420520320530,000919.63
1983-09-2120320320320315,000910.66
1983-09-2020420420320311,000910.66
1983-09-1920420420320332,000910.66
1983-09-1720320320320321,000910.66
1983-09-1620620620520512,000919.63
1983-09-1420620620320620,000924.12
1983-09-1320620620520636,000924.12
1983-09-122032062032059,000919.63
1983-09-0920520720320759,000928.60
1983-09-0820320320320329,000910.66
1983-09-072022022022029,000906.17
1983-09-0620120320120341,000910.66
1983-09-0520120120120111,000901.69
1983-09-0320120220120221,000906.17
1983-09-0220120320120153,000901.69
1983-09-0120120120120126,000901.69
1983-08-3120120120120145,000901.69
1983-08-2920120120120114,000901.69
1983-08-2620120320020044,000897.20
1983-08-2520020320020377,000910.66
1983-08-24200203200203127,000910.66
1983-08-2320220320120179,000901.69
1983-08-22203203203203137,000910.66
1983-08-2020320320320318,000910.66
1983-08-1920120320120330,000910.66
1983-08-1820220220120232,000906.17
1983-08-172022032022027,000906.17
1983-08-1620120120120133,000901.69
1983-08-1520020320020310,000910.66
1983-08-1220320319920088,000897.20
1983-08-1120120220120214,000906.17
1983-08-1020220220120135,000901.69
1983-08-0920220320220238,000906.17
1983-08-0820220320220326,000910.66
1983-08-062022022022022,000906.17
1983-08-0520220220120142,000901.69
1983-08-0420220320220234,000906.17
1983-08-032022022022028,000906.17
1983-08-0220320320020236,000906.17
1983-08-0120220320020351,000910.66
1983-07-2920320320020061,000897.20
1983-07-282012012012011,000901.69
1983-07-2720020020020056,000897.20
1983-07-2620320320020366,000910.66
1983-07-2520320320020049,000897.20
1983-07-2320320320020095,000897.20
1983-07-2220320320320350,000910.66
1983-07-2120320320320331,000910.66
1983-07-2020320320320334,000910.66
1983-07-1920320420320437,000915.14
1983-07-1820320320320332,000910.66
1983-07-1520320320320331,000910.66
1983-07-14204204203203139,000910.66
1983-07-1320420420320333,000910.66
1983-07-1220320420320415,000915.14
1983-07-1120420420320372,000910.66
1983-07-0920420520420517,000919.63
1983-07-0820420520420571,000919.63
1983-07-0720420520420546,000919.63
1983-07-0620420620420476,000915.14
1983-07-052062062052057,000919.63
1983-07-0420420520420540,000919.63
1983-07-0220420420320350,000910.66
1983-07-0120420420320486,000915.14
1983-06-3020420420320424,000915.14
1983-06-2920420520320335,000910.66
1983-06-2820420420320352,000910.66
1983-06-2720420420320336,000910.66
1983-06-25204204203204136,000915.14
1983-06-2420520620420463,000915.14
1983-06-2320520620520528,000919.63
1983-06-2220520620520631,000924.12
1983-06-2120520520520536,000919.63
1983-06-2020620620520639,000924.12
1983-06-1720720720520657,000924.12
1983-06-1620721020620616,000924.12
1983-06-1520520520520531,000919.63
1983-06-1420720720620630,000924.12
1983-06-1320520520520515,000919.63
1983-06-1120521020520525,000919.63
1983-06-102052052052059,000919.63
1983-06-092052052042057,000919.63
1983-06-082062082052083,000933.09
1983-06-0720420820420421,000915.14
1983-06-0620320420320441,000915.14
1983-06-0420320320320310,000910.66
1983-06-0320520820320380,000910.66
1983-06-0220720720720755,000928.60
1983-06-0120720720720723,000928.60
1983-05-312072072072076,000928.60
1983-05-3020620720620618,000924.12
1983-05-2820621020620623,000924.12
1983-05-2720720720720713,000928.60
1983-05-2620821020721049,000942.06
1983-05-2520621020621027,000942.06
1983-05-2420720920620667,000924.12
1983-05-2320620620620610,000924.12
1983-05-2020820820620633,000924.12
1983-05-1920821020620738,000928.60
1983-05-1821021020720796,000928.60
1983-05-1721021021021027,000942.06
1983-05-1621121121021027,000942.06
1983-05-1420821220821092,000942.06
1983-05-1321221221121247,000951.03
1983-05-1221321321221233,000951.03
1983-05-1121121221121234,000951.03
1983-05-1021021021021071,000942.06
1983-05-0921021121021042,000942.06
1983-05-0721121121021023,000942.06
1983-05-0621221521221336,000955.52
1983-05-0422022021221252,000951.03
1983-05-0221821821521540,000964.49
1983-04-3022222222022052,000986.92
1983-04-2822122322122153,000991.41
1983-04-2722022021922040,000986.92
1983-04-2622022122022071,000986.92
1983-04-2522322422222249,000995.89
1983-04-2322322322222330,0001,000.38
1983-04-2222222222222213,000995.89
1983-04-2122522522222242,000995.89
1983-04-2022522522522522,0001,009.35
1983-04-1922723022522551,0001,009.35
1983-04-1822722822722737,0001,018.32
1983-04-1522722822522797,0001,018.32
1983-04-1422822822522712,0001,018.32
1983-04-1322822822622834,0001,022.81
1983-04-12230230226226128,0001,013.83
1983-04-1122223022223086,0001,031.78
1983-04-0923523522823253,0001,040.75
1983-04-08237237230235114,0001,054.21
1983-04-07230239228238171,0001,067.67
1983-04-0623023022123040,0001,031.78
1983-04-0523523623023082,0001,031.78
1983-04-04237240237237228,0001,063.18
1983-04-02240240236239109,0001,072.15
1983-04-01225250225235788,0001,054.21
1983-03-31225225222225140,0001,009.35
1983-03-3022222522122597,0001,009.35
1983-03-2922322522122252,000995.89
1983-03-2822522522022051,000986.92
1983-03-2622322322022061,000986.92
1983-03-25221224220223100,0001,000.38
1983-03-2421522021422050,000986.92
1983-03-23214216214214127,000960
1983-03-2221521521421524,000964.49
1983-03-1821021321021351,000955.52
1983-03-1721521521021050,000942.06
1983-03-1621121121021029,000942.06
1983-03-1521221221021033,000942.06
1983-03-1421521521021030,000942.06
1983-03-122152152152157,000964.49
1983-03-1121021421021019,000942.06
1983-03-1021521621021033,000942.06
1983-03-0921521521521548,000964.49
1983-03-0821421521421530,000964.49
1983-03-0721521521521543,000964.49
1983-03-0521521521521524,000964.49
1983-03-0421821821521520,000964.49
1983-03-0321522021521653,000968.98
1983-03-0222122122022078,000986.92
1983-03-0122022422022130,000991.41
1983-02-2822422522422564,0001,009.35
1983-02-2622522522122484,0001,004.86
1983-02-25226226221224199,0001,004.86
1983-02-24220228215225170,0001,009.35
1983-02-23215216215215129,000964.49
1983-02-2222022021821829,000977.95
1983-02-2122022222022056,000986.92
1983-02-18223223220220130,000986.92
1983-02-17226226223223129,0001,000.38
1983-02-16225228223226273,0001,013.83
1983-02-15217225215225123,0001,009.35
1983-02-14212217212215128,000964.49
1983-02-1221021121021148,000946.55
1983-02-1020921020921050,000942.06
1983-02-0921121120820837,000933.09
1983-02-08210212210212303,000951.03
1983-02-0721021020521072,000942.06
1983-02-0521021021021025,000942.06
1983-02-0421021020521095,000942.06
1983-02-0320821120621199,000946.55
1983-02-02205211204208202,000933.09
1983-02-0120120520120567,000919.63
1983-01-3120220220120137,000901.69
1983-01-2920220220120123,000901.69
1983-01-2820120120020137,000901.69
1983-01-2720120320120114,000901.69
1983-01-2620120220120114,000901.69
1983-01-252012012012016,000901.69
1983-01-2420020320020039,000897.20
1983-01-2220020020020023,000897.20
1983-01-2120020020020011,000897.20
1983-01-2020420420020017,000897.20
1983-01-1920020020020055,000897.20
1983-01-1720420520020535,000919.63
1983-01-1420020020020015,000897.20
1983-01-1320520520520520,000919.63
1983-01-1220320520020030,000897.20
1983-01-1120020320020037,000897.20
1983-01-1020520520020526,000919.63
1983-01-0820120520020522,000919.63
1983-01-0720020020020022,000897.20
1983-01-06207207207207132,000928.60
1983-01-0419720019719719,000883.74

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株