9048 名古屋鉄道(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	480	485	475	475	255,000	2,238.67
1986-12-26	505	505	485	485	245,000	2,285.80
1986-12-25	505	505	500	500	469,000	2,356.49
1986-12-24	500	505	500	500	169,000	2,356.49
1986-12-23	500	500	495	495	225,000	2,332.92
1986-12-22	503	505	490	490	321,000	2,309.36
1986-12-19	499	510	498	498	597,000	2,347.06
1986-12-18	510	515	500	500	418,000	2,356.49
1986-12-17	522	522	515	520	298,000	2,450.75
1986-12-16	525	528	516	516	283,000	2,431.90
1986-12-15	525	531	519	528	1,042,000	2,488.45
1986-12-12	525	525	515	518	568,000	2,441.32
1986-12-11	525	525	510	511	331,000	2,408.33
1986-12-10	522	525	520	522	155,000	2,460.18
1986-12-09	519	524	515	520	358,000	2,450.75
1986-12-08	525	525	510	515	231,000	2,427.18
1986-12-06	524	524	510	515	238,000	2,427.18
1986-12-05	518	530	516	521	780,000	2,455.46
1986-12-04	514	516	511	514	481,000	2,422.47
1986-12-03	519	519	500	514	649,000	2,422.47
1986-12-02	500	502	495	498	401,000	2,347.06
1986-12-01	512	519	500	500	431,000	2,356.49
1986-11-29	500	509	494	509	672,000	2,398.91
1986-11-28	474	500	474	498	862,000	2,347.06
1986-11-27	445	465	444	461	485,000	2,172.68
1986-11-26	436	445	435	441	260,000	2,078.42
1986-11-25	437	440	435	435	493,000	2,050.15
1986-11-22	441	442	430	430	202,000	2,026.58
1986-11-21	435	444	435	444	158,000	2,092.56
1986-11-20	441	446	440	445	42,000	2,097.28
1986-11-19	436	445	432	445	47,000	2,097.28
1986-11-18	428	433	428	432	44,000	2,036.01
1986-11-17	432	432	428	428	301,000	2,017.16
1986-11-14	441	441	430	430	329,000	2,026.58
1986-11-13	450	452	441	441	155,000	2,078.42
1986-11-12	446	457	446	450	458,000	2,120.84
1986-11-11	440	455	437	451	293,000	2,125.55
1986-11-10	439	442	432	435	147,000	2,050.15
1986-11-07	444	444	430	437	254,000	2,059.57
1986-11-06	435	444	435	444	221,000	2,092.56
1986-11-05	437	437	435	437	142,000	2,059.57
1986-11-04	440	444	438	438	172,000	2,064.29
1986-11-01	440	445	437	440	179,000	2,073.71
1986-10-31	450	457	444	449	559,000	2,116.13
1986-10-30	430	450	430	440	734,000	2,073.71
1986-10-29	435	440	435	435	228,000	2,050.15
1986-10-28	428	428	420	421	247,000	1,984.16
1986-10-27	415	425	415	420	123,000	1,979.45
1986-10-25	409	416	409	410	254,000	1,932.32
1986-10-24	415	424	409	409	612,000	1,927.61
1986-10-23	404	415	400	410	708,000	1,932.32
1986-10-22	406	409	400	403	980,000	1,899.33
1986-10-21	400	408	400	400	456,000	1,885.19
1986-10-20	491	491	465	470	482,000	2,215.10
1986-10-17	500	500	487	490	145,000	2,309.36
1986-10-16	510	510	496	496	187,000	2,337.64
1986-10-15	520	526	500	505	95,000	2,380.05
1986-10-14	502	530	500	520	317,000	2,450.75
1986-10-13	529	530	500	500	177,000	2,356.49
1986-10-09	520	540	520	530	683,000	2,497.88
1986-10-08	560	560	550	550	17,000	2,592.14
1986-10-07	541	560	541	555	41,000	2,615.70
1986-10-06	547	547	540	540	77,000	2,545.01
1986-10-04	547	549	535	537	117,000	2,530.87
1986-10-03	530	547	530	547	110,000	2,578
1986-10-02	560	568	545	567	225,000	2,672.26
1986-10-01	551	567	550	560	160,000	2,639.27
1986-09-30	595	599	571	571	63,000	2,691.11
1986-09-29	619	619	590	605	33,000	2,851.35
1986-09-27	635	635	619	619	126,000	2,917.33
1986-09-26	590	635	580	628	294,000	2,959.75
1986-09-25	598	598	575	580	320,000	2,653.92
1986-09-24	610	619	600	600	264,000	2,745.43
1986-09-22	570	598	565	598	343,000	2,736.28
1986-09-19	565	580	561	561	309,000	2,566.98
1986-09-18	590	592	550	550	320,000	2,516.64
1986-09-17	605	610	589	610	257,000	2,791.19
1986-09-16	625	625	605	605	107,000	2,768.31
1986-09-12	629	640	629	639	182,000	2,923.88
1986-09-11	658	658	650	650	247,000	2,974.22
1986-09-10	658	658	650	650	222,000	2,974.22
1986-09-09	670	670	655	658	63,000	3,010.82
1986-09-08	680	680	670	670	80,000	3,065.73
1986-09-06	664	680	664	680	119,000	3,111.49
1986-09-05	650	665	650	652	925,999	2,983.37
1986-09-04	677	680	655	655	389,000	2,997.09
1986-09-03	700	700	685	687	405,000	3,143.52
1986-09-02	700	707	695	698	930,999	3,193.85
1986-09-01	710	715	680	684	641,000	3,129.79
1986-08-30	700	710	697	700	1,085,999	3,203
1986-08-29	670	682	666	680	619,000	3,111.49
1986-08-28	668	670	663	670	707,000	3,065.73
1986-08-27	670	670	625	640	417,000	2,928.46
1986-08-26	668	687	668	687	589,000	3,143.52
1986-08-25	662	682	662	678	608,000	3,102.34
1986-08-23	667	675	655	670	398,000	3,065.73
1986-08-22	700	701	660	687	1,080,999	3,143.52
1986-08-21	700	721	687	713	4,289,997	3,262.49
1986-08-20	641	686	641	675	1,782,999	3,088.61
1986-08-19	665	680	650	651	1,249,999	2,978.79
1986-08-18	617	674	616	674	2,325,998	3,084.03
1986-08-15	600	608	590	597	311,000	2,731.70
1986-08-14	598	598	590	598	177,000	2,736.28
1986-08-13	570	589	570	580	401,000	2,653.92
1986-08-12	545	565	545	565	125,000	2,585.28
1986-08-11	550	554	542	542	226,000	2,480.04
1986-08-08	550	555	548	550	235,000	2,516.64
1986-08-07	573	580	561	563	46,000	2,576.13
1986-08-06	571	571	565	566	134,000	2,589.86
1986-08-05	555	572	555	570	167,000	2,608.16
1986-08-04	540	566	540	550	98,000	2,516.64
1986-08-02	560	566	550	550	76,000	2,516.64
1986-08-01	578	580	565	570	231,000	2,608.16
1986-07-31	584	592	576	588	336,000	2,690.52
1986-07-30	580	586	571	577	224,000	2,640.19
1986-07-29	585	595	580	588	332,000	2,690.52
1986-07-28	583	590	575	575	80,000	2,631.04
1986-07-26	594	595	580	582	200,000	2,663.07
1986-07-25	596	601	595	595	539,000	2,722.55
1986-07-24	596	605	596	596	474,000	2,727.13
1986-07-23	585	600	585	596	439,000	2,727.13
1986-07-22	571	593	570	581	244,000	2,658.49
1986-07-21	610	610	570	571	444,000	2,612.73
1986-07-19	600	609	600	609	565,000	2,786.61
1986-07-18	600	610	585	590	997,999	2,699.67
1986-07-17	575	607	575	604	1,761,999	2,763.73
1986-07-16	593	599	582	583	1,105,999	2,667.64
1986-07-15	590	613	585	613	2,066,999	2,804.91
1986-07-14	575	595	572	593	1,547,999	2,713.40
1986-07-11	553	580	553	571	1,005,999	2,612.73
1986-07-10	580	580	560	562	503,000	2,571.55
1986-07-09	574	600	570	585	2,592,998	2,676.79
1986-07-08	540	560	535	554	1,422,999	2,534.95
1986-07-07	530	555	530	550	1,213,999	2,516.64
1986-07-05	520	544	518	537	1,199,999	2,457.16
1986-07-04	518	520	505	520	443,000	2,379.37
1986-07-03	525	525	510	520	503,000	2,379.37
1986-07-02	509	528	508	519	583,000	2,374.80
1986-07-01	510	510	501	501	170,000	2,292.43
1986-06-30	505	509	501	509	93,000	2,329.04
1986-06-28	500	503	500	500	54,000	2,287.86
1986-06-27	508	509	495	501	221,000	2,292.43
1986-06-26	505	510	503	510	184,000	2,333.62
1986-06-25	505	515	495	505	181,000	2,310.74
1986-06-24	525	530	505	508	581,000	2,324.46
1986-06-23	535	535	520	525	290,000	2,402.25
1986-06-21	529	535	520	535	964,999	2,448.01
1986-06-20	520	535	519	530	2,204,999	2,425.13
1986-06-19	515	523	505	515	2,909,998	2,356.49
1986-06-18	487	507	483	505	1,714,999	2,310.74
1986-06-17	482	485	476	485	664,000	2,219.22
1986-06-16	478	482	475	477	308,000	2,182.62
1986-06-13	475	479	473	478	359,000	2,187.19
1986-06-12	465	470	465	470	420,000	2,150.59
1986-06-11	449	460	448	458	249,000	2,095.68
1986-06-10	442	450	442	448	87,000	2,049.92
1986-06-09	442	450	441	445	59,000	2,036.19
1986-06-07	445	451	445	447	30,000	2,045.35
1986-06-06	441	460	440	450	183,000	2,059.07
1986-06-05	431	442	430	440	116,000	2,013.32
1986-06-04	430	434	430	431	193,000	1,972.13
1986-06-03	430	433	430	430	215,000	1,967.56
1986-06-02	435	445	433	445	203,000	2,036.19
1986-05-31	440	440	430	440	92,000	2,013.32
1986-05-30	455	455	440	449	427,000	2,054.50
1986-05-29	449	460	445	460	158,000	2,104.83
1986-05-28	457	460	450	460	536,000	2,104.83
1986-05-27	451	457	450	457	99,000	2,091.10
1986-05-26	459	459	450	450	40,000	2,059.07
1986-05-24	459	459	450	450	103,000	2,059.07
1986-05-23	460	460	450	450	158,000	2,059.07
1986-05-22	460	460	456	460	249,000	2,104.83
1986-05-21	450	460	450	460	260,000	2,104.83
1986-05-20	470	470	450	450	78,000	2,059.07
1986-05-19	466	469	465	469	395,000	2,146.01
1986-05-17	465	471	465	466	324,000	2,132.28
1986-05-16	445	460	445	460	346,000	2,104.83
1986-05-15	454	454	450	450	65,000	2,059.07
1986-05-14	457	460	457	460	281,000	2,104.83
1986-05-13	469	469	456	460	191,000	2,104.83
1986-05-12	463	465	458	465	83,000	2,127.71
1986-05-09	470	478	465	470	298,000	2,150.59
1986-05-08	470	475	470	470	363,000	2,150.59
1986-05-07	460	466	460	466	505,000	2,132.28
1986-05-06	450	463	447	460	468,000	2,104.83
1986-05-02	440	445	440	442	127,000	2,022.47
1986-05-01	432	435	428	428	122,000	1,958.41
1986-04-30	440	440	425	427	171,000	1,953.83
1986-04-28	436	438	426	426	93,000	1,949.26
1986-04-26	435	444	435	437	167,000	1,999.59
1986-04-25	451	460	450	460	240,000	2,104.83
1986-04-24	465	465	459	459	115,000	2,100.25
1986-04-23	465	469	440	467	427,000	2,136.86
1986-04-22	473	475	460	470	605,000	2,150.59
1986-04-21	475	477	470	477	974,999	2,182.62
1986-04-19	465	480	464	480	692,000	2,196.34
1986-04-18	450	460	435	460	318,000	2,104.83
1986-04-17	444	450	440	450	188,000	2,059.07
1986-04-16	440	444	435	440	386,000	2,013.32
1986-04-15	440	441	435	440	510,000	2,013.32
1986-04-14	445	448	430	430	126,000	1,967.56
1986-04-11	435	440	430	438	444,000	2,004.16
1986-04-10	416	435	416	425	369,000	1,944.68
1986-04-09	405	420	404	419	322,000	1,917.23
1986-04-08	420	423	395	395	458,000	1,807.41
1986-04-07	430	437	417	420	289,000	1,921.80
1986-04-05	427	439	422	432	212,000	1,976.71
1986-04-04	444	444	427	430	439,000	1,967.56
1986-04-03	435	455	422	449	541,000	2,054.50
1986-04-02	460	465	434	450	363,000	2,059.07
1986-04-01	501	501	485	485	973,999	2,219.22
1986-03-31	500	505	495	504	1,477,999	2,306.16
1986-03-29	495	499	485	499	536,000	2,283.28
1986-03-28	485	500	470	500	1,096,999	2,287.86
1986-03-27	498	500	481	492	1,299,999	2,251.25
1986-03-26	480	496	480	487	1,174,999	2,228.37
1986-03-25	489	490	485	490	785,999	2,242.10
1986-03-24	500	507	485	507	2,007,999	2,319.89
1986-03-22	490	507	488	507	2,726,998	2,319.89
1986-03-20	435	485	432	485	2,511,998	2,219.22
1986-03-19	450	455	438	440	1,077,999	2,013.32
1986-03-18	469	480	467	472	1,634,999	2,159.74
1986-03-17	475	499	474	489	1,823,999	2,237.53
1986-03-15	450	474	449	473	2,135,999	2,164.31
1986-03-14	440	449	439	449	2,398,998	2,054.50
1986-03-13	430	450	425	444	3,699,998	2,031.62
1986-03-12	420	422	415	422	2,492,998	1,930.95
1986-03-11	409	415	407	415	3,566,998	1,898.92
1986-03-10	388	405	387	400	1,786,999	1,830.29
1986-03-07	379	390	376	384	780,999	1,757.08
1986-03-06	371	373	365	367	453,000	1,679.29
1986-03-05	380	380	370	372	488,000	1,702.17
1986-03-04	380	380	370	376	352,000	1,720.47
1986-03-03	380	388	378	378	939,999	1,729.62
1986-03-01	382	385	381	382	474,000	1,747.92
1986-02-28	395	396	382	385	793,999	1,761.65
1986-02-27	402	403	395	396	1,804,999	1,811.98
1986-02-26	390	405	388	402	5,033,997	1,839.44
1986-02-25	374	385	366	380	2,680,998	1,738.77
1986-02-24	372	378	365	375	1,754,999	1,715.89
1986-02-22	365	375	362	374	1,504,999	1,711.32
1986-02-21	364	369	360	368	1,138,999	1,683.86
1986-02-20	368	369	361	365	1,189,999	1,670.14
1986-02-19	370	373	365	370	2,394,998	1,693.02
1986-02-18	350	370	348	363	4,572,997	1,660.99
1986-02-17	345	348	340	343	248,000	1,569.47
1986-02-15	344	350	342	348	403,000	1,592.35
1986-02-14	349	349	330	339	1,491,999	1,551.17
1986-02-13	325	360	325	353	2,550,998	1,615.23
1986-02-12	313	318	310	318	238,000	1,455.08
1986-02-10	306	312	306	310	110,000	1,418.47
1986-02-07	318	318	300	309	263,000	1,413.90
1986-02-06	316	320	313	319	462,000	1,459.65
1986-02-05	325	328	315	324	1,225,999	1,482.53
1986-02-04	315	320	313	320	1,412,999	1,464.23
1986-02-03	283	290	282	289	151,000	1,322.38
1986-02-01	280	285	280	280	202,000	1,281.20
1986-01-31	280	280	279	280	160,000	1,281.20
1986-01-30	280	285	275	277	169,000	1,267.47
1986-01-29	277	280	275	275	686,000	1,258.32
1986-01-28	280	282	275	280	362,000	1,281.20
1986-01-27	280	282	275	276	161,000	1,262.90
1986-01-25	276	280	276	280	127,000	1,281.20
1986-01-24	280	285	276	276	82,000	1,262.90
1986-01-23	272	284	272	280	74,000	1,281.20
1986-01-22	275	285	275	275	167,000	1,258.32
1986-01-21	275	280	275	275	158,000	1,258.32
1986-01-20	280	280	271	275	171,000	1,258.32
1986-01-18	280	280	275	275	130,000	1,258.32
1986-01-17	280	289	278	280	187,000	1,281.20
1986-01-16	285	290	285	285	151,000	1,304.08
1986-01-14	283	287	280	280	116,000	1,281.20
1986-01-13	283	287	282	287	24,000	1,313.23
1986-01-10	285	285	280	282	254,000	1,290.35
1986-01-09	290	290	289	289	62,000	1,322.38
1986-01-08	289	292	289	289	155,000	1,322.38
1986-01-07	294	294	285	285	140,000	1,304.08
1986-01-06	291	295	290	293	69,000	1,340.68
1986-01-04	295	295	292	292	67,000	1,336.11

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