9048 名古屋鉄道(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28290291289290229,0001,326.96
1985-12-27285290281288291,0001,317.81
1985-12-26285290285288135,0001,317.81
1985-12-2528828828528891,0001,317.81
1985-12-2428829028828867,0001,317.81
1985-12-23284286284284175,0001,299.50
1985-12-2128529028328484,0001,299.50
1985-12-20281286281282445,0001,290.35
1985-12-1928528628028667,0001,308.65
1985-12-18297297285290455,0001,326.96
1985-12-17295299295296126,0001,354.41
1985-12-1629529529129562,0001,349.84
1985-12-13292295290290134,0001,326.96
1985-12-1229029528529042,0001,326.96
1985-12-1127928527928097,0001,281.20
1985-12-10279279276277102,0001,267.47
1985-12-09281281275279143,0001,276.62
1985-12-0728528527927933,0001,276.62
1985-12-06276283275281113,0001,285.78
1985-12-0527528527527870,0001,272.05
1985-12-04280280276276172,0001,262.90
1985-12-0328528527928082,0001,281.20
1985-12-0228528528128537,0001,304.08
1985-11-3027828027828073,0001,281.20
1985-11-29283285280280147,0001,281.20
1985-11-2828528528128377,0001,294.93
1985-11-27285285280280168,0001,281.20
1985-11-26286289285285188,0001,304.08
1985-11-25287288283285299,0001,304.08
1985-11-22285289284287348,0001,313.23
1985-11-2128728728528690,0001,308.65
1985-11-2028628828628767,0001,313.23
1985-11-1928929028528575,0001,304.08
1985-11-1829029028729031,0001,326.96
1985-11-1629029029029016,0001,326.96
1985-11-1528129028129066,0001,326.96
1985-11-14287288276281191,0001,285.78
1985-11-13290290285289118,0001,322.38
1985-11-12297297295295201,0001,349.84
1985-11-11299299295297113,0001,358.99
1985-11-08303305300300100,0001,372.71
1985-11-07298305298300193,0001,372.71
1985-11-06301303298303286,0001,386.44
1985-11-05304306301301307,0001,377.29
1985-11-0230531030330422,0001,391.02
1985-11-0131031430531463,0001,436.78
1985-10-31306312300300283,0001,372.71
1985-10-30317317305305109,0001,395.59
1985-10-29306321300300312,0001,372.71
1985-10-28310310300300131,0001,372.71
1985-10-26310310300305164,0001,395.59
1985-10-25320330313315156,0001,441.35
1985-10-24323323313315181,0001,441.35
1985-10-2332632932032641,0001,491.68
1985-10-2232133032033098,0001,509.99
1985-10-21331331320320160,0001,464.23
1985-10-19321321315321183,0001,468.81
1985-10-1832533031532593,0001,487.11
1985-10-17330335325325244,0001,487.11
1985-10-16350354330330605,0001,509.99
1985-10-15350353345345555,0001,578.62
1985-10-14345350345349162,0001,596.93
1985-10-11351352343350223,0001,601.50
1985-10-09351354347352237,0001,610.65
1985-10-08341352340351189,0001,606.08
1985-10-07351352340341168,0001,560.32
1985-10-05355357350350283,0001,601.50
1985-10-04345348342348285,0001,592.35
1985-10-03348350338345178,0001,578.62
1985-10-02360361350357669,0001,633.53
1985-10-013653693553623,205,9981,656.41
1985-09-303413543393501,218,9991,601.50
1985-09-28335336330336356,0001,537.44
1985-09-27325340325335780,9991,532.87
1985-09-26315327313320465,0001,464.23
1985-09-25315317310310301,0001,418.47
1985-09-24311318311317193,0001,450.50
1985-09-2131531531031056,0001,418.47
1985-09-20315315310315158,0001,441.35
1985-09-19315318311317157,0001,450.50
1985-09-18310320310320403,0001,464.23
1985-09-17305309305305189,0001,395.59
1985-09-1330030430030380,0001,386.44
1985-09-12300302299300180,0001,372.71
1985-09-1129830029729995,0001,368.14
1985-09-10299299295298107,0001,363.56
1985-09-0929930029629775,0001,358.99
1985-09-0729830029729843,0001,363.56
1985-09-06299300296300129,0001,372.71
1985-09-05300300297300300,0001,372.71
1985-09-04302304298298136,0001,363.56
1985-09-0330030830030565,0001,395.59
1985-09-0230930930030064,0001,372.71
1985-08-3130630830530562,0001,395.59
1985-08-30302308301305151,0001,395.59
1985-08-29301305298301125,0001,377.29
1985-08-2830030429730489,0001,391.02
1985-08-2729930429830496,0001,391.02
1985-08-2630230530030514,0001,395.59
1985-08-24299305299305120,0001,395.59
1985-08-23300305299299158,0001,368.14
1985-08-2230030130030061,0001,372.71
1985-08-21303307300300206,0001,372.71
1985-08-20300304299304155,0001,391.02
1985-08-1930030030030094,0001,372.71
1985-08-1730930930030042,0001,372.71
1985-08-16290300290300145,0001,372.71
1985-08-15299300290290186,0001,326.96
1985-08-1428728928728922,0001,322.38
1985-08-1328829328728730,0001,313.23
1985-08-12284290280289224,0001,322.38
1985-08-09293294281284419,0001,299.50
1985-08-08293295292292143,0001,336.11
1985-08-07295299292293129,0001,340.68
1985-08-06302302292300112,0001,372.71
1985-08-0530230930030088,0001,372.71
1985-08-0330330530230279,0001,381.87
1985-08-0230231030230485,0001,391.02
1985-08-01300303300301178,0001,377.29
1985-07-31305308301301155,0001,377.29
1985-07-30326326305305174,0001,395.59
1985-07-29330335325326704,0001,491.68
1985-07-27336336329335118,0001,532.87
1985-07-26334338331337247,0001,542.02
1985-07-25343344334334361,0001,528.29
1985-07-243443473403451,059,9991,578.62
1985-07-233403453363452,267,9991,578.62
1985-07-223243353203343,669,9981,528.29
1985-07-20315319313319481,0001,459.65
1985-07-19314315309313282,0001,432.20
1985-07-18313315300315370,0001,441.35
1985-07-17315315311314723,0001,436.78
1985-07-163153203073202,057,9991,464.23
1985-07-153203253113111,285,9991,423.05
1985-07-123003203003111,207,9991,423.05
1985-07-11300302297299945,9991,368.14
1985-07-10299302299299168,0001,368.14
1985-07-09309309299299301,0001,368.14
1985-07-08300310300309399,0001,413.90
1985-07-06296300296300157,0001,372.71
1985-07-05293300292292297,0001,336.11
1985-07-04285292285292219,0001,336.11
1985-07-03281285279279104,0001,276.62
1985-07-02288290279279218,0001,276.62
1985-07-01286290286288175,0001,317.81
1985-06-2928628628528636,0001,308.65
1985-06-2829829828528663,0001,308.65
1985-06-2729529629329396,0001,340.68
1985-06-26295298293298149,0001,363.56
1985-06-2529029529029579,0001,349.84
1985-06-2429029028528996,0001,322.38
1985-06-22292292285285118,0001,304.08
1985-06-213033052972971,372,9991,358.99
1985-06-20302305300303395,0001,386.44
1985-06-19294300293299209,0001,368.14
1985-06-18290300290292179,0001,336.11
1985-06-17284290284287127,0001,313.23
1985-06-15289289281284305,0001,299.50
1985-06-14285287281287138,0001,313.23
1985-06-13287289285289353,0001,322.38
1985-06-12288289286287213,0001,313.23
1985-06-113053052902911,054,9991,331.53
1985-06-10306310306307703,0001,404.74
1985-06-073143183073081,773,9991,409.32
1985-06-063003143003101,227,9991,418.47
1985-06-05290300290298505,0001,363.56
1985-06-04299299290293190,0001,340.68
1985-06-03297300290295260,0001,349.84
1985-06-01303304298302401,0001,381.87
1985-05-31300302289295843,9991,349.84
1985-05-303043093023051,372,9991,395.59
1985-05-293123123003052,203,9991,395.59
1985-05-283003223003102,545,9981,418.47
1985-05-27285295285294985,9991,345.26
1985-05-25283285282285368,0001,304.08
1985-05-24280282280280331,0001,281.20
1985-05-23275281275281906,9991,285.78
1985-05-22281281269278889,9991,272.05
1985-05-212872912812812,239,9991,285.78
1985-05-20289290281285783,9991,304.08
1985-05-182782892772872,363,9981,313.23
1985-05-172752782702751,074,9991,258.32
1985-05-162542652542651,118,9991,212.56
1985-05-152652662482501,668,9991,143.93
1985-05-142602802562661,917,9991,217.14
1985-05-13253255252252823,9991,153.08
1985-05-102492522472521,033,9991,153.08
1985-05-09246247245247447,0001,130.20
1985-05-08249250245245668,0001,121.05
1985-05-07240250240247694,0001,130.20
1985-05-04238238235238477,0001,089.02
1985-05-02235237226230283,0001,052.41
1985-05-01218240218240497,0001,098.17
1985-04-3021721721521654,000988.36
1985-04-2721521721521759,000992.93
1985-04-2621221521221257,000970.05
1985-04-2521521521121133,000965.48
1985-04-2421121521121530,000983.78
1985-04-2321521521121247,000970.05
1985-04-2221421521421583,000983.78
1985-04-2021521821521625,000988.36
1985-04-1921321821321830,000997.51
1985-04-18220220201203130,000928.87
1985-04-1721521521521527,000983.78
1985-04-1621622021521541,000983.78
1985-04-1521721821721737,000992.93
1985-04-1222022021621649,000988.36
1985-04-1121822021821839,000997.51
1985-04-1022122121822142,0001,011.23
1985-04-0922122122022198,0001,011.23
1985-04-0822522522022052,0001,006.66
1985-04-0622522621822591,0001,029.54
1985-04-0522722722522683,0001,034.11
1985-04-04225227225226225,0001,034.11
1985-04-03220228220225296,0001,029.54
1985-04-02216220215219115,0001,002.08
1985-04-01218220216220127,0001,006.66
1985-03-3021721821621874,000997.51
1985-03-2921621721621718,000992.93
1985-03-2821721721521644,000988.36
1985-03-2721121721121733,000992.93
1985-03-262152172152179,000992.93
1985-03-25215217213216109,000988.36
1985-03-2321721721521728,000992.93
1985-03-2221521721421798,000992.93
1985-03-20217217214214109,000979.20
1985-03-1921321521321560,000983.78
1985-03-1821521521321335,000974.63
1985-03-1621521521321339,000974.63
1985-03-1521321321221238,000970.05
1985-03-1421521521521510,000983.78
1985-03-1321221521221255,000970.05
1985-03-1221421521221264,000970.05
1985-03-1121421521221233,000970.05
1985-03-0821221521221556,000983.78
1985-03-072132152132158,000983.78
1985-03-06213215211215117,000983.78
1985-03-0521221521121354,000974.63
1985-03-0421321521121569,000983.78
1985-03-0221421421321319,000974.63
1985-03-0121021321021325,000974.63
1985-02-2821021421021150,000965.48
1985-02-2721421421021015,000960.90
1985-02-2621121221021044,000960.90
1985-02-2521521521021517,000983.78
1985-02-2321121521121531,000983.78
1985-02-2221121521021076,000960.90
1985-02-2121121521021061,000960.90
1985-02-2021021421021018,000960.90
1985-02-1921021021021019,000960.90
1985-02-1821421421021414,000979.20
1985-02-1621021020821025,000960.90
1985-02-1521021020820823,000951.75
1985-02-1420821120821051,000960.90
1985-02-1321421421221219,000970.05
1985-02-1221321521321529,000983.78
1985-02-0821421521421586,000983.78
1985-02-0721521621221641,000988.36
1985-02-0621521521521516,000983.78
1985-02-0521521521521563,000983.78
1985-02-0421621621521525,000983.78
1985-02-0221721721621625,000988.36
1985-02-0121821821721716,000992.93
1985-01-3121721721721715,000992.93
1985-01-3021721721721757,000992.93
1985-01-2921721721721742,000992.93
1985-01-2821721721721735,000992.93
1985-01-2621921921721767,000992.93
1985-01-2521921921921916,0001,002.08
1985-01-2421721921621979,0001,002.08
1985-01-2321621721621765,000992.93
1985-01-2221721721721770,000992.93
1985-01-2121721821721792,000992.93
1985-01-1921821921821848,000997.51
1985-01-1821721821721760,000992.93
1985-01-1721721821721741,000992.93
1985-01-1621721821721763,000992.93
1985-01-1421721821721729,000992.93
1985-01-1121721821521831,000997.51
1985-01-1021621721521757,000992.93
1985-01-0921521721521753,000992.93
1985-01-0821621721621651,000988.36
1985-01-0721621621521519,000983.78
1985-01-0521621721221715,000992.93
1985-01-0421521521521534,000983.78

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