9048 名古屋鉄道(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 671 | 676 | 670 | 675 | 80,000 | 3,276.70 |
| 1991-12-26 | 670 | 677 | 660 | 670 | 252,000 | 3,252.43 |
| 1991-12-25 | 670 | 689 | 670 | 670 | 176,000 | 3,252.43 |
| 1991-12-24 | 685 | 687 | 660 | 670 | 2,848,999 | 3,252.43 |
| 1991-12-20 | 701 | 705 | 685 | 685 | 213,000 | 3,325.24 |
| 1991-12-19 | 711 | 720 | 704 | 704 | 159,000 | 3,417.48 |
| 1991-12-18 | 714 | 730 | 714 | 730 | 144,000 | 3,543.69 |
| 1991-12-17 | 715 | 725 | 715 | 721 | 51,000 | 3,500 |
| 1991-12-16 | 715 | 725 | 715 | 725 | 77,000 | 3,519.42 |
| 1991-12-13 | 730 | 730 | 722 | 725 | 239,000 | 3,519.42 |
| 1991-12-12 | 730 | 730 | 722 | 722 | 252,000 | 3,504.85 |
| 1991-12-11 | 722 | 727 | 722 | 727 | 194,000 | 3,529.13 |
| 1991-12-10 | 720 | 724 | 720 | 722 | 395,000 | 3,504.85 |
| 1991-12-09 | 719 | 719 | 714 | 717 | 194,000 | 3,480.58 |
| 1991-12-06 | 714 | 722 | 714 | 720 | 79,000 | 3,495.15 |
| 1991-12-05 | 715 | 715 | 714 | 714 | 53,000 | 3,466.02 |
| 1991-12-04 | 710 | 720 | 710 | 714 | 32,000 | 3,466.02 |
| 1991-12-03 | 702 | 739 | 695 | 734 | 151,000 | 3,563.11 |
| 1991-12-02 | 711 | 718 | 700 | 700 | 115,000 | 3,398.06 |
| 1991-11-29 | 726 | 726 | 718 | 720 | 77,000 | 3,495.15 |
| 1991-11-28 | 730 | 730 | 720 | 730 | 142,000 | 3,543.69 |
| 1991-11-27 | 735 | 739 | 720 | 720 | 2,069,000 | 3,495.15 |
| 1991-11-26 | 740 | 740 | 717 | 735 | 93,000 | 3,567.96 |
| 1991-11-25 | 743 | 750 | 737 | 740 | 103,000 | 3,592.23 |
| 1991-11-22 | 743 | 743 | 731 | 737 | 78,000 | 3,577.67 |
| 1991-11-21 | 749 | 760 | 743 | 743 | 112,000 | 3,606.80 |
| 1991-11-20 | 730 | 750 | 730 | 750 | 140,000 | 3,640.78 |
| 1991-11-19 | 742 | 745 | 732 | 735 | 131,000 | 3,567.96 |
| 1991-11-18 | 716 | 732 | 711 | 732 | 180,000 | 3,553.40 |
| 1991-11-15 | 751 | 752 | 735 | 736 | 87,000 | 3,572.82 |
| 1991-11-14 | 760 | 765 | 756 | 756 | 98,000 | 3,669.90 |
| 1991-11-13 | 780 | 780 | 765 | 765 | 121,000 | 3,713.59 |
| 1991-11-12 | 779 | 779 | 770 | 770 | 190,000 | 3,737.86 |
| 1991-11-11 | 770 | 780 | 764 | 779 | 185,000 | 3,781.55 |
| 1991-11-08 | 770 | 771 | 763 | 763 | 77,000 | 3,703.88 |
| 1991-11-07 | 785 | 786 | 771 | 771 | 122,000 | 3,742.72 |
| 1991-11-06 | 786 | 788 | 782 | 785 | 378,000 | 3,810.68 |
| 1991-11-05 | 785 | 788 | 785 | 785 | 167,000 | 3,810.68 |
| 1991-11-01 | 779 | 788 | 775 | 781 | 282,000 | 3,791.26 |
| 1991-10-31 | 770 | 778 | 770 | 770 | 114,000 | 3,737.86 |
| 1991-10-30 | 782 | 784 | 770 | 770 | 283,000 | 3,737.86 |
| 1991-10-29 | 768 | 780 | 768 | 780 | 91,000 | 3,786.41 |
| 1991-10-28 | 757 | 770 | 757 | 770 | 48,000 | 3,737.86 |
| 1991-10-25 | 770 | 775 | 756 | 756 | 140,000 | 3,669.90 |
| 1991-10-24 | 770 | 777 | 760 | 760 | 158,000 | 3,689.32 |
| 1991-10-23 | 778 | 778 | 761 | 774 | 153,000 | 3,757.28 |
| 1991-10-22 | 770 | 789 | 770 | 788 | 227,000 | 3,825.24 |
| 1991-10-21 | 775 | 780 | 770 | 780 | 400,000 | 3,786.41 |
| 1991-10-18 | 755 | 765 | 751 | 765 | 477,000 | 3,713.59 |
| 1991-10-17 | 765 | 765 | 751 | 755 | 149,000 | 3,665.05 |
| 1991-10-16 | 753 | 763 | 751 | 755 | 156,000 | 3,665.05 |
| 1991-10-15 | 760 | 763 | 758 | 763 | 294,000 | 3,703.88 |
| 1991-10-14 | 766 | 768 | 764 | 765 | 235,000 | 3,713.59 |
| 1991-10-11 | 775 | 777 | 773 | 775 | 310,000 | 3,762.14 |
| 1991-10-09 | 775 | 778 | 772 | 775 | 666,000 | 3,762.14 |
| 1991-10-08 | 793 | 793 | 775 | 785 | 507,000 | 3,810.68 |
| 1991-10-07 | 775 | 787 | 775 | 785 | 171,000 | 3,810.68 |
| 1991-10-04 | 775 | 793 | 775 | 793 | 849,000 | 3,849.51 |
| 1991-10-03 | 760 | 770 | 759 | 765 | 309,000 | 3,713.59 |
| 1991-10-02 | 771 | 774 | 761 | 768 | 215,000 | 3,728.16 |
| 1991-10-01 | 760 | 775 | 755 | 765 | 340,000 | 3,713.59 |
| 1991-09-30 | 750 | 770 | 750 | 770 | 132,000 | 3,737.86 |
| 1991-09-27 | 760 | 767 | 758 | 760 | 260,000 | 3,689.32 |
| 1991-09-26 | 745 | 767 | 745 | 760 | 612,000 | 3,689.32 |
| 1991-09-25 | 751 | 759 | 751 | 755 | 388,000 | 3,665.05 |
| 1991-09-24 | 735 | 749 | 730 | 747 | 461,000 | 3,626.21 |
| 1991-09-20 | 730 | 730 | 729 | 729 | 526,000 | 3,538.83 |
| 1991-09-19 | 724 | 729 | 715 | 720 | 565,000 | 3,495.15 |
| 1991-09-18 | 720 | 730 | 720 | 726 | 364,000 | 3,524.27 |
| 1991-09-17 | 715 | 720 | 710 | 719 | 338,000 | 3,490.29 |
| 1991-09-13 | 684 | 698 | 675 | 686 | 583,000 | 3,330.10 |
| 1991-09-12 | 677 | 689 | 670 | 670 | 142,000 | 3,252.43 |
| 1991-09-11 | 675 | 685 | 675 | 677 | 277,000 | 3,286.41 |
| 1991-09-10 | 690 | 695 | 681 | 695 | 165,000 | 3,373.79 |
| 1991-09-09 | 689 | 695 | 680 | 690 | 376,000 | 3,349.51 |
| 1991-09-06 | 675 | 695 | 673 | 689 | 279,000 | 3,344.66 |
| 1991-09-05 | 669 | 675 | 668 | 670 | 177,000 | 3,252.43 |
| 1991-09-04 | 675 | 675 | 668 | 670 | 94,000 | 3,252.43 |
| 1991-09-03 | 680 | 680 | 672 | 680 | 54,000 | 3,300.97 |
| 1991-09-02 | 668 | 680 | 661 | 680 | 90,000 | 3,300.97 |
| 1991-08-30 | 671 | 671 | 668 | 670 | 113,000 | 3,252.43 |
| 1991-08-29 | 660 | 663 | 656 | 660 | 118,000 | 3,203.88 |
| 1991-08-28 | 670 | 670 | 652 | 653 | 86,000 | 3,169.90 |
| 1991-08-27 | 667 | 675 | 663 | 670 | 170,000 | 3,252.43 |
| 1991-08-26 | 671 | 678 | 665 | 678 | 173,000 | 3,291.26 |
| 1991-08-23 | 686 | 686 | 660 | 661 | 142,000 | 3,208.74 |
| 1991-08-22 | 695 | 699 | 685 | 685 | 123,000 | 3,325.24 |
| 1991-08-21 | 670 | 684 | 665 | 680 | 201,000 | 3,300.97 |
| 1991-08-20 | 660 | 670 | 651 | 670 | 250,000 | 3,252.43 |
| 1991-08-19 | 684 | 687 | 669 | 670 | 304,000 | 3,252.43 |
| 1991-08-16 | 689 | 690 | 685 | 690 | 238,000 | 3,349.51 |
| 1991-08-15 | 689 | 689 | 681 | 688 | 291,000 | 3,339.81 |
| 1991-08-14 | 673 | 685 | 673 | 679 | 131,000 | 3,296.12 |
| 1991-08-13 | 676 | 680 | 673 | 673 | 199,000 | 3,266.99 |
| 1991-08-12 | 675 | 680 | 675 | 679 | 137,000 | 3,296.12 |
| 1991-08-09 | 686 | 689 | 675 | 688 | 129,000 | 3,339.81 |
| 1991-08-08 | 698 | 698 | 685 | 685 | 135,000 | 3,325.24 |
| 1991-08-07 | 684 | 690 | 671 | 690 | 89,000 | 3,349.51 |
| 1991-08-06 | 681 | 682 | 670 | 670 | 112,000 | 3,252.43 |
| 1991-08-05 | 692 | 694 | 680 | 681 | 137,000 | 3,305.83 |
| 1991-08-02 | 693 | 699 | 692 | 692 | 29,000 | 3,359.22 |
| 1991-08-01 | 694 | 695 | 693 | 693 | 46,000 | 3,364.08 |
| 1991-07-31 | 686 | 700 | 685 | 700 | 322,000 | 3,398.06 |
| 1991-07-30 | 685 | 710 | 685 | 685 | 198,000 | 3,325.24 |
| 1991-07-29 | 700 | 703 | 690 | 690 | 183,000 | 3,349.51 |
| 1991-07-26 | 685 | 693 | 680 | 692 | 163,000 | 3,359.22 |
| 1991-07-25 | 685 | 693 | 675 | 685 | 168,000 | 3,325.24 |
| 1991-07-24 | 650 | 670 | 650 | 655 | 184,000 | 3,179.61 |
| 1991-07-23 | 660 | 660 | 650 | 650 | 196,000 | 3,155.34 |
| 1991-07-22 | 680 | 694 | 660 | 660 | 562,000 | 3,203.88 |
| 1991-07-19 | 662 | 685 | 662 | 680 | 217,000 | 3,300.97 |
| 1991-07-18 | 660 | 660 | 650 | 658 | 132,000 | 3,194.17 |
| 1991-07-17 | 653 | 660 | 653 | 660 | 141,000 | 3,203.88 |
| 1991-07-16 | 680 | 684 | 660 | 660 | 130,000 | 3,203.88 |
| 1991-07-15 | 687 | 695 | 676 | 690 | 141,000 | 3,349.51 |
| 1991-07-12 | 669 | 698 | 669 | 698 | 81,000 | 3,388.35 |
| 1991-07-11 | 650 | 669 | 646 | 664 | 206,000 | 3,223.30 |
| 1991-07-10 | 645 | 655 | 630 | 645 | 374,000 | 3,131.07 |
| 1991-07-09 | 645 | 650 | 625 | 639 | 357,000 | 3,101.94 |
| 1991-07-08 | 679 | 680 | 650 | 650 | 110,000 | 3,155.34 |
| 1991-07-05 | 691 | 695 | 680 | 680 | 101,000 | 3,300.97 |
| 1991-07-04 | 693 | 701 | 680 | 701 | 113,000 | 3,402.91 |
| 1991-07-03 | 729 | 729 | 700 | 700 | 140,000 | 3,398.06 |
| 1991-07-02 | 705 | 715 | 705 | 709 | 122,000 | 3,441.75 |
| 1991-07-01 | 715 | 725 | 701 | 710 | 194,000 | 3,446.60 |
| 1991-06-28 | 699 | 700 | 680 | 687 | 219,000 | 3,334.95 |
| 1991-06-27 | 703 | 704 | 695 | 699 | 89,000 | 3,393.20 |
| 1991-06-26 | 708 | 709 | 699 | 705 | 135,000 | 3,422.33 |
| 1991-06-25 | 710 | 710 | 700 | 709 | 216,000 | 3,441.75 |
| 1991-06-24 | 715 | 715 | 705 | 710 | 96,000 | 3,446.60 |
| 1991-06-21 | 700 | 715 | 699 | 715 | 190,000 | 3,470.87 |
| 1991-06-20 | 700 | 710 | 700 | 701 | 200,000 | 3,402.91 |
| 1991-06-19 | 715 | 715 | 690 | 690 | 234,000 | 3,349.51 |
| 1991-06-18 | 724 | 727 | 715 | 715 | 142,000 | 3,470.87 |
| 1991-06-17 | 719 | 725 | 714 | 714 | 132,000 | 3,466.02 |
| 1991-06-14 | 705 | 729 | 699 | 729 | 499,000 | 3,538.83 |
| 1991-06-13 | 725 | 730 | 701 | 701 | 258,000 | 3,402.91 |
| 1991-06-12 | 741 | 741 | 725 | 731 | 124,000 | 3,548.54 |
| 1991-06-11 | 715 | 731 | 715 | 731 | 78,000 | 3,548.54 |
| 1991-06-10 | 730 | 740 | 718 | 725 | 96,000 | 3,519.42 |
| 1991-06-07 | 739 | 750 | 735 | 739 | 133,000 | 3,587.38 |
| 1991-06-06 | 751 | 751 | 742 | 743 | 105,000 | 3,606.80 |
| 1991-06-05 | 755 | 760 | 741 | 741 | 182,000 | 3,597.09 |
| 1991-06-04 | 760 | 769 | 751 | 751 | 97,000 | 3,645.63 |
| 1991-06-03 | 770 | 770 | 765 | 770 | 151,000 | 3,737.86 |
| 1991-05-31 | 760 | 765 | 760 | 765 | 291,000 | 3,713.59 |
| 1991-05-30 | 759 | 767 | 750 | 756 | 240,000 | 3,669.90 |
| 1991-05-29 | 765 | 769 | 761 | 763 | 71,000 | 3,703.88 |
| 1991-05-28 | 766 | 770 | 765 | 766 | 77,000 | 3,718.45 |
| 1991-05-27 | 766 | 770 | 765 | 767 | 65,000 | 3,723.30 |
| 1991-05-24 | 780 | 784 | 770 | 770 | 118,000 | 3,737.86 |
| 1991-05-23 | 775 | 790 | 774 | 780 | 122,000 | 3,786.41 |
| 1991-05-22 | 771 | 780 | 771 | 776 | 56,000 | 3,766.99 |
| 1991-05-21 | 785 | 785 | 766 | 766 | 127,000 | 3,718.45 |
| 1991-05-20 | 775 | 778 | 770 | 775 | 104,000 | 3,762.14 |
| 1991-05-17 | 780 | 785 | 776 | 779 | 148,000 | 3,781.55 |
| 1991-05-16 | 790 | 795 | 780 | 780 | 151,000 | 3,786.41 |
| 1991-05-15 | 788 | 800 | 788 | 800 | 231,000 | 3,883.50 |
| 1991-05-14 | 789 | 794 | 785 | 792 | 74,000 | 3,844.66 |
| 1991-05-13 | 780 | 792 | 779 | 788 | 69,000 | 3,825.24 |
| 1991-05-10 | 789 | 795 | 786 | 792 | 134,000 | 3,844.66 |
| 1991-05-09 | 780 | 799 | 776 | 789 | 82,000 | 3,830.10 |
| 1991-05-08 | 795 | 800 | 790 | 795 | 44,000 | 3,859.22 |
| 1991-05-07 | 795 | 799 | 781 | 795 | 63,000 | 3,859.22 |
| 1991-05-02 | 800 | 800 | 790 | 800 | 121,000 | 3,883.50 |
| 1991-05-01 | 800 | 806 | 797 | 805 | 296,000 | 3,907.77 |
| 1991-04-30 | 790 | 800 | 786 | 800 | 212,000 | 3,883.50 |
| 1991-04-26 | 796 | 800 | 786 | 786 | 137,000 | 3,815.53 |
| 1991-04-25 | 775 | 786 | 775 | 786 | 103,000 | 3,815.53 |
| 1991-04-24 | 766 | 778 | 766 | 775 | 137,000 | 3,762.14 |
| 1991-04-23 | 760 | 775 | 760 | 770 | 250,000 | 3,737.86 |
| 1991-04-22 | 786 | 786 | 770 | 770 | 159,000 | 3,737.86 |
| 1991-04-19 | 800 | 804 | 786 | 786 | 269,000 | 3,815.53 |
| 1991-04-18 | 818 | 818 | 801 | 810 | 283,000 | 3,932.04 |
| 1991-04-17 | 818 | 819 | 813 | 818 | 244,000 | 3,970.87 |
| 1991-04-16 | 808 | 818 | 804 | 818 | 284,000 | 3,970.87 |
| 1991-04-15 | 800 | 810 | 799 | 810 | 182,000 | 3,932.04 |
| 1991-04-12 | 790 | 800 | 790 | 800 | 206,000 | 3,883.50 |
| 1991-04-11 | 790 | 795 | 790 | 790 | 76,000 | 3,834.95 |
| 1991-04-10 | 804 | 804 | 786 | 786 | 206,000 | 3,815.53 |
| 1991-04-09 | 795 | 805 | 795 | 800 | 211,000 | 3,883.50 |
| 1991-04-08 | 790 | 800 | 786 | 800 | 208,000 | 3,883.50 |
| 1991-04-05 | 800 | 815 | 800 | 808 | 199,000 | 3,922.33 |
| 1991-04-04 | 810 | 818 | 807 | 810 | 157,000 | 3,932.04 |
| 1991-04-03 | 809 | 818 | 800 | 818 | 424,000 | 3,970.87 |
| 1991-04-02 | 783 | 810 | 781 | 805 | 225,000 | 3,907.77 |
| 1991-04-01 | 782 | 790 | 782 | 784 | 55,000 | 3,805.83 |
| 1991-03-29 | 793 | 799 | 785 | 799 | 113,000 | 3,878.64 |
| 1991-03-28 | 781 | 813 | 781 | 813 | 147,000 | 3,946.60 |
| 1991-03-27 | 780 | 791 | 780 | 790 | 238,000 | 3,834.95 |
| 1991-03-26 | 818 | 818 | 780 | 780 | 148,000 | 3,786.41 |
| 1991-03-25 | 800 | 818 | 797 | 813 | 293,000 | 3,946.60 |
| 1991-03-22 | 800 | 801 | 797 | 797 | 161,000 | 3,868.93 |
| 1991-03-20 | 801 | 805 | 790 | 790 | 318,000 | 3,834.95 |
| 1991-03-19 | 825 | 825 | 818 | 825 | 371,000 | 4,004.85 |
| 1991-03-18 | 820 | 825 | 813 | 825 | 397,000 | 4,004.85 |
| 1991-03-15 | 810 | 817 | 802 | 812 | 520,000 | 3,941.75 |
| 1991-03-14 | 800 | 805 | 800 | 802 | 137,000 | 3,893.20 |
| 1991-03-13 | 810 | 812 | 802 | 805 | 165,000 | 3,907.77 |
| 1991-03-12 | 802 | 812 | 800 | 800 | 229,000 | 3,883.50 |
| 1991-03-11 | 800 | 820 | 800 | 810 | 252,000 | 3,932.04 |
| 1991-03-08 | 788 | 790 | 784 | 790 | 389,000 | 3,834.95 |
| 1991-03-07 | 795 | 799 | 789 | 795 | 229,000 | 3,859.22 |
| 1991-03-06 | 799 | 800 | 790 | 792 | 182,000 | 3,844.66 |
| 1991-03-05 | 790 | 800 | 783 | 783 | 199,000 | 3,800.97 |
| 1991-03-04 | 801 | 808 | 800 | 808 | 131,000 | 3,922.33 |
| 1991-03-01 | 808 | 810 | 805 | 809 | 358,000 | 3,927.18 |
| 1991-02-28 | 801 | 810 | 801 | 808 | 256,000 | 3,922.33 |
| 1991-02-27 | 799 | 800 | 790 | 799 | 126,000 | 3,878.64 |
| 1991-02-26 | 810 | 820 | 795 | 815 | 777,000 | 3,956.31 |
| 1991-02-25 | 785 | 819 | 780 | 819 | 273,000 | 3,975.73 |
| 1991-02-22 | 810 | 810 | 780 | 785 | 272,000 | 3,810.68 |
| 1991-02-21 | 795 | 801 | 785 | 800 | 424,000 | 3,883.50 |
| 1991-02-20 | 800 | 803 | 780 | 795 | 473,000 | 3,859.22 |
| 1991-02-19 | 805 | 810 | 798 | 798 | 515,000 | 3,873.79 |
| 1991-02-18 | 810 | 814 | 800 | 801 | 461,000 | 3,888.35 |
| 1991-02-15 | 800 | 800 | 790 | 793 | 404,000 | 3,849.51 |
| 1991-02-14 | 820 | 845 | 800 | 806 | 1,192,000 | 3,912.62 |
| 1991-02-13 | 798 | 810 | 795 | 810 | 1,195,000 | 3,932.04 |
| 1991-02-12 | 800 | 800 | 795 | 798 | 1,250,000 | 3,873.79 |
| 1991-02-08 | 780 | 790 | 775 | 780 | 1,237,000 | 3,786.41 |
| 1991-02-07 | 769 | 777 | 761 | 775 | 1,922,000 | 3,762.14 |
| 1991-02-06 | 750 | 770 | 750 | 752 | 1,464,000 | 3,650.49 |
| 1991-02-05 | 748 | 755 | 732 | 740 | 865,000 | 3,592.23 |
| 1991-02-04 | 710 | 750 | 710 | 750 | 725,000 | 3,640.78 |
| 1991-02-01 | 710 | 716 | 695 | 710 | 531,000 | 3,446.60 |
| 1991-01-31 | 718 | 720 | 710 | 710 | 477,000 | 3,446.60 |
| 1991-01-30 | 708 | 718 | 703 | 708 | 424,000 | 3,436.89 |
| 1991-01-29 | 710 | 714 | 705 | 710 | 354,000 | 3,446.60 |
| 1991-01-28 | 690 | 705 | 690 | 705 | 515,000 | 3,422.33 |
| 1991-01-25 | 680 | 688 | 680 | 681 | 227,000 | 3,305.83 |
| 1991-01-24 | 655 | 670 | 655 | 668 | 204,000 | 3,242.72 |
| 1991-01-23 | 660 | 665 | 650 | 655 | 149,000 | 3,179.61 |
| 1991-01-22 | 660 | 670 | 660 | 665 | 118,000 | 3,228.16 |
| 1991-01-21 | 659 | 679 | 645 | 679 | 159,000 | 3,296.12 |
| 1991-01-18 | 670 | 690 | 650 | 660 | 286,000 | 3,203.88 |
| 1991-01-17 | 640 | 685 | 625 | 680 | 402,000 | 3,300.97 |
| 1991-01-16 | 660 | 660 | 640 | 641 | 217,000 | 3,111.65 |
| 1991-01-14 | 675 | 681 | 656 | 674 | 136,000 | 3,271.84 |
| 1991-01-11 | 652 | 676 | 650 | 673 | 180,000 | 3,266.99 |
| 1991-01-10 | 655 | 671 | 650 | 650 | 176,000 | 3,155.34 |
| 1991-01-09 | 665 | 665 | 650 | 655 | 187,000 | 3,179.61 |
| 1991-01-08 | 650 | 660 | 640 | 655 | 121,000 | 3,179.61 |
| 1991-01-07 | 670 | 673 | 660 | 660 | 121,000 | 3,203.88 |
| 1991-01-04 | 685 | 685 | 670 | 673 | 112,000 | 3,266.99 |
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
