1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 1984年

9048 名古屋鉄道(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2821421521421512,000983.78
1984-12-2721021521021523,000983.78
1984-12-2621721721021073,000960.90
1984-12-25215220209209124,000956.33
1984-12-2421121521021588,000983.78
1984-12-2221221221021015,000960.90
1984-12-2121121221021043,000960.90
1984-12-2020821020821083,000960.90
1984-12-1921021020821026,000960.90
1984-12-1820820820720877,000951.75
1984-12-1720820820720745,000947.17
1984-12-1520620820620857,000951.75
1984-12-1420620620620616,000942.60
1984-12-1320620620620643,000942.60
1984-12-1220620620520535,000938.02
1984-12-112062062062064,000942.60
1984-12-1020520720520519,000938.02
1984-12-0720520720420780,000947.17
1984-12-0620420520420518,000938.02
1984-12-0520520520520519,000938.02
1984-12-0420420520320372,000928.87
1984-12-0320520520420561,000938.02
1984-12-0120520520320525,000938.02
1984-11-3020420520320537,000938.02
1984-11-2920420420420422,000933.45
1984-11-282042042042048,000933.45
1984-11-2720320520320537,000938.02
1984-11-2620220520220357,000928.87
1984-11-242032032032035,000928.87
1984-11-2220220320220365,000928.87
1984-11-2120320320220318,000928.87
1984-11-2020220320220263,000924.30
1984-11-1920220220220255,000924.30
1984-11-1720320520320517,000938.02
1984-11-1620320320320367,000928.87
1984-11-1520320320320311,000928.87
1984-11-1420320320320326,000928.87
1984-11-1320320520320534,000938.02
1984-11-1220220420220465,000933.45
1984-11-0920220220220213,000924.30
1984-11-0820320320220214,000924.30
1984-11-0720320420220468,000933.45
1984-11-0620320320220334,000928.87
1984-11-0520220420220356,000928.87
1984-11-0220220320220390,000928.87
1984-11-0120320320220313,000928.87
1984-10-3120320320220327,000928.87
1984-10-3020320320220319,000928.87
1984-10-2920320320220281,000924.30
1984-10-2720320320320311,000928.87
1984-10-2620220320220345,000928.87
1984-10-2520320320220320,000928.87
1984-10-2420320420220277,000924.30
1984-10-232022032022037,000928.87
1984-10-2220320320120177,000919.72
1984-10-192032032032039,000928.87
1984-10-1820320320220243,000924.30
1984-10-1720420420320460,000933.45
1984-10-1620520520420450,000933.45
1984-10-1520520520420449,000933.45
1984-10-1220520520420428,000933.45
1984-10-1120620620520532,000938.02
1984-10-0920620620620611,000942.60
1984-10-0820620720620738,000947.17
1984-10-0620320520320535,000938.02
1984-10-0520320320320310,000928.87
1984-10-0420420420320316,000928.87
1984-10-0320520520020172,000919.72
1984-10-0220520520520544,000938.02
1984-10-0120620720520534,000938.02
1984-09-2920520620520530,000938.02
1984-09-2820720720520562,000938.02
1984-09-272072072072071,000947.17
1984-09-2620520520520526,000938.02
1984-09-25218220217217162,000973.46
1984-09-2221721921721942,000982.43
1984-09-2121721921721875,000977.95
1984-09-2021621921621989,000982.43
1984-09-1921621721621660,000968.98
1984-09-18216217215217103,000973.46
1984-09-1721721821721895,000977.95
1984-09-1421521521521565,000964.49
1984-09-1321621721521563,000964.49
1984-09-122162162162166,000968.98
1984-09-1121721821621623,000968.98
1984-09-1021621621621659,000968.98
1984-09-0721721721521657,000968.98
1984-09-0621622021521861,000977.95
1984-09-0521621621621629,000968.98
1984-09-0421621621621619,000968.98
1984-09-0321521621521642,000968.98
1984-09-012152152152157,000964.49
1984-08-3121421621421644,000968.98
1984-08-3021421421421411,000960
1984-08-29214214214214112,000960
1984-08-2821421421321466,000960
1984-08-2721421421421413,000960
1984-08-2521321321321316,000955.52
1984-08-2421321521321461,000960
1984-08-2321321321221222,000951.03
1984-08-2221321321321328,000955.52
1984-08-2121321421321320,000955.52
1984-08-2021421421321341,000955.52
1984-08-1821421421421410,000960
1984-08-1721321421321327,000955.52
1984-08-1621421421321312,000955.52
1984-08-1521421421221416,000960
1984-08-1421421421421417,000960
1984-08-1321421421421413,000960
1984-08-102112122112127,000951.03
1984-08-092122142122144,000960
1984-08-0821321321121129,000946.55
1984-08-0721421421321349,000955.52
1984-08-06214214213214100,000960
1984-08-0421421621421619,000968.98
1984-08-0321421421421418,000960
1984-08-0221521521421524,000964.49
1984-08-0121521621421520,000964.49
1984-07-3121521521421416,000960
1984-07-3021621621421411,000960
1984-07-282132132132137,000955.52
1984-07-2721621821321622,000968.98
1984-07-2521421621321622,000968.98
1984-07-2421421621321373,000955.52
1984-07-2321821821621817,000977.95
1984-07-2121521521321352,000955.52
1984-07-2021621621521628,000968.98
1984-07-192112112112117,000946.55
1984-07-1821621621221535,000964.49
1984-07-1721521621521674,000968.98
1984-07-1621321521321584,000964.49
1984-07-1321021321021053,000942.06
1984-07-122132132132136,000955.52
1984-07-1121121421021091,000942.06
1984-07-1021321321121143,000946.55
1984-07-0921021321021019,000942.06
1984-07-0721021020921023,000942.06
1984-07-0621121421121215,000951.03
1984-07-0521021321021131,000946.55
1984-07-0421021421021426,000960
1984-07-0321021421021431,000960
1984-07-0221021521021551,000964.49
1984-06-3020921020921042,000942.06
1984-06-2920720720720771,000928.60
1984-06-2820620720620722,000928.60
1984-06-2720720720620620,000924.12
1984-06-2620620720620720,000928.60
1984-06-2520720720620732,000928.60
1984-06-2320620720620728,000928.60
1984-06-2220720720720720,000928.60
1984-06-2120620720620730,000928.60
1984-06-2020720720620622,000924.12
1984-06-1920720820620662,000924.12
1984-06-1820720720720718,000928.60
1984-06-162082082082081,000933.09
1984-06-1520721020720757,000928.60
1984-06-1420620720620764,000928.60
1984-06-1320720720620656,000924.12
1984-06-1220720720620613,000924.12
1984-06-1120920920720724,000928.60
1984-06-0820720920620935,000937.57
1984-06-0720721020620796,000928.60
1984-06-062072072072074,000928.60
1984-06-0520720720720736,000928.60
1984-06-0420620620620615,000924.12
1984-06-0120620720620733,000928.60
1984-05-3120720720620745,000928.60
1984-05-3020820820720723,000928.60
1984-05-2920921020820874,000933.09
1984-05-2820820820820870,000933.09
1984-05-262072092072084,000933.09
1984-05-2520820820620673,000924.12
1984-05-2420721020721081,000942.06
1984-05-2320621020620735,000928.60
1984-05-2220720720720786,000928.60
1984-05-2120720820720722,000928.60
1984-05-1920720720720744,000928.60
1984-05-18206208206207107,000928.60
1984-05-1720720820620631,000924.12
1984-05-1620820820720749,000928.60
1984-05-1521021020820829,000933.09
1984-05-1420821020821033,000942.06
1984-05-1120720720620627,000924.12
1984-05-1020920920620661,000924.12
1984-05-0921021020821032,000942.06
1984-05-08211211208208121,000933.09
1984-05-0721021021021016,000942.06
1984-05-0421021221021064,000942.06
1984-05-0220921020921031,000942.06
1984-05-0120920920920910,000937.57
1984-04-2821021020820830,000933.09
1984-04-2721521521221338,000955.52
1984-04-2620821520720758,000928.60
1984-04-25207210206206128,000924.12
1984-04-2420720720620640,000924.12
1984-04-2320620620620636,000924.12
1984-04-2120720720620727,000928.60
1984-04-2020620620620642,000924.12
1984-04-1920820820620755,000928.60
1984-04-1820820820720765,000928.60
1984-04-1720621020620627,000924.12
1984-04-1620620620520646,000924.12
1984-04-1320820820520570,000919.63
1984-04-1221021020820857,000933.09
1984-04-1120821120821073,000942.06
1984-04-1021221221021126,000946.55
1984-04-0921121321021377,000955.52
1984-04-072122122122122,000951.03
1984-04-0621421421221238,000951.03
1984-04-0521021521021533,000964.49
1984-04-0421321321221236,000951.03
1984-04-0321521721421761,000973.46
1984-04-022142142142148,000960
1984-03-3121821821321432,000960
1984-03-3021722021721855,000977.95
1984-03-2921221521221571,000964.49
1984-03-2821021120820836,000933.09
1984-03-2721521521321494,000960
1984-03-2621621621321335,000955.52
1984-03-24213220213220112,000986.92
1984-03-2321221321221261,000951.03
1984-03-2221221321221331,000955.52
1984-03-21214215211211149,000946.55
1984-03-1921421521421469,000960
1984-03-1721321421321441,000960
1984-03-1621421421321354,000955.52
1984-03-1521421521421427,000960
1984-03-1421321421321333,000955.52
1984-03-132122132122137,000955.52
1984-03-1221221421121137,000946.55
1984-03-0921221221021213,000951.03
1984-03-0821121221021268,000951.03
1984-03-0721221521121254,000951.03
1984-03-0621321321121248,000951.03
1984-03-0521421521121242,000951.03
1984-03-0321421521321558,000964.49
1984-03-0221321421321429,000960
1984-03-0121321521321557,000964.49
1984-02-2921221421021378,000955.52
1984-02-2821121221121225,000951.03
1984-02-2721421421021435,000960
1984-02-2521321521321540,000964.49
1984-02-2421521521321536,000964.49
1984-02-2321321521321334,000955.52
1984-02-2221521521321398,000955.52
1984-02-21213215213215327,000964.49
1984-02-2021421521321345,100955.52
1984-02-1721421421321312,000955.52
1984-02-1621421421321324,000955.52
1984-02-1521421521421443,000960
1984-02-1421421521321566,000964.49
1984-02-1321421421421438,000960
1984-02-1021421421421439,000960
1984-02-0921421421321320,000955.52
1984-02-0821321521221480,000960
1984-02-0721221321221349,000955.52
1984-02-0621221321221238,000951.03
1984-02-042122122122127,000951.03
1984-02-0321221321221335,000955.52
1984-02-0221321321221242,000951.03
1984-02-0121421521321336,000955.52
1984-01-3121521521321422,000960
1984-01-3021521521321339,000955.52
1984-01-2821321321321315,000955.52
1984-01-2721221321221356,000955.52
1984-01-2621221321221299,000951.03
1984-01-2521321321021265,000951.03
1984-01-2421221321221358,000955.52
1984-01-2321221321221320,000955.52
1984-01-2121221421221210,000951.03
1984-01-2021421521421460,000960
1984-01-1921321521121523,000964.49
1984-01-1821521521121382,000955.52
1984-01-1721321521321541,000964.49
1984-01-1321021521021173,000946.55
1984-01-1220621020520789,000928.60
1984-01-1121521520720749,000928.60
1984-01-1021121521121543,000964.49
1984-01-0920721020721078,000942.06
1984-01-0720620720520555,000919.63
1984-01-0620520720520767,000928.60
1984-01-052062062062063,000924.12
1984-01-0420520720520737,000928.60

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