9048 名古屋鉄道(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	500	502	489	490	239,000	2,378.64
1992-12-29	513	513	500	500	139,000	2,427.18
1992-12-28	514	514	507	507	50,000	2,461.17
1992-12-25	514	514	510	510	78,000	2,475.73
1992-12-24	520	529	514	519	158,000	2,519.42
1992-12-22	515	515	506	514	250,000	2,495.15
1992-12-21	537	537	511	515	127,000	2,500
1992-12-18	526	533	525	533	642,000	2,587.38
1992-12-17	508	516	507	516	375,000	2,504.85
1992-12-16	510	516	506	508	252,000	2,466.02
1992-12-15	505	510	500	506	332,000	2,456.31
1992-12-14	503	503	495	500	161,000	2,427.18
1992-12-11	494	503	494	503	292,000	2,441.75
1992-12-10	490	500	490	499	484,000	2,422.33
1992-12-09	485	488	483	485	476,000	2,354.37
1992-12-08	485	485	482	485	318,000	2,354.37
1992-12-07	489	490	488	489	124,000	2,373.79
1992-12-04	490	495	488	488	135,000	2,368.93
1992-12-03	488	492	488	488	140,000	2,368.93
1992-12-02	486	491	485	490	331,000	2,378.64
1992-12-01	491	500	491	491	160,000	2,383.50
1992-11-30	500	503	495	499	182,000	2,422.33
1992-11-27	494	495	494	495	107,000	2,402.91
1992-11-26	495	500	494	494	323,000	2,398.06
1992-11-25	499	499	488	495	262,000	2,402.91
1992-11-24	499	499	492	495	112,000	2,402.91
1992-11-20	484	503	483	500	257,000	2,427.18
1992-11-19	494	499	483	484	398,000	2,349.51
1992-11-18	485	500	483	499	350,000	2,422.33
1992-11-17	491	494	488	488	103,000	2,368.93
1992-11-16	494	499	491	494	166,000	2,398.06
1992-11-13	493	494	492	494	184,000	2,398.06
1992-11-12	500	500	495	500	179,000	2,427.18
1992-11-11	500	505	500	500	75,000	2,427.18
1992-11-10	503	505	500	504	114,000	2,446.60
1992-11-09	504	504	502	504	75,000	2,446.60
1992-11-06	506	515	505	506	72,000	2,456.31
1992-11-05	513	525	510	510	119,000	2,475.73
1992-11-04	509	530	505	530	191,000	2,572.82
1992-11-02	505	508	500	501	158,000	2,432.04
1992-10-30	510	511	505	505	146,000	2,451.46
1992-10-29	519	520	516	520	167,000	2,524.27
1992-10-28	530	530	515	520	165,000	2,524.27
1992-10-27	515	525	515	525	72,000	2,548.54
1992-10-26	520	520	510	515	53,000	2,500
1992-10-23	520	525	510	520	203,000	2,524.27
1992-10-22	520	520	515	520	77,000	2,524.27
1992-10-21	518	518	510	515	41,000	2,500
1992-10-20	515	517	515	515	105,000	2,500
1992-10-19	510	520	510	515	144,000	2,500
1992-10-16	523	527	515	515	101,000	2,500
1992-10-15	510	520	510	515	43,000	2,500
1992-10-14	527	527	505	505	91,000	2,451.46
1992-10-13	505	529	505	520	85,000	2,524.27
1992-10-12	515	522	510	511	158,000	2,480.58
1992-10-09	510	510	505	505	86,000	2,451.46
1992-10-08	505	510	505	510	47,000	2,475.73
1992-10-07	520	520	505	505	342,000	2,451.46
1992-10-06	502	510	502	510	33,000	2,475.73
1992-10-05	512	512	500	510	43,000	2,475.73
1992-10-02	516	520	500	502	104,000	2,436.89
1992-10-01	510	515	495	515	289,000	2,500
1992-09-30	512	520	510	510	188,000	2,475.73
1992-09-29	512	515	511	512	64,000	2,485.44
1992-09-28	516	520	511	512	48,000	2,485.44
1992-09-25	524	524	515	515	91,000	2,500
1992-09-24	524	524	521	524	249,000	2,543.69
1992-09-22	524	526	520	524	425,000	2,543.69
1992-09-21	524	524	515	516	99,000	2,504.85
1992-09-18	513	524	512	524	75,000	2,543.69
1992-09-17	530	533	516	533	87,000	2,587.38
1992-09-16	530	530	515	523	254,000	2,538.83
1992-09-14	536	540	530	530	180,000	2,572.82
1992-09-11	541	555	532	532	262,000	2,582.52
1992-09-10	560	566	550	551	409,000	2,674.76
1992-09-09	530	550	520	550	210,000	2,669.90
1992-09-08	530	542	530	535	68,000	2,597.09
1992-09-07	548	550	530	530	150,000	2,572.82
1992-09-04	560	565	545	558	238,000	2,708.74
1992-09-03	550	558	539	558	95,000	2,708.74
1992-09-02	543	550	540	545	77,000	2,645.63
1992-09-01	555	555	544	553	87,000	2,684.47
1992-08-31	540	569	540	565	156,000	2,742.72
1992-08-28	550	578	545	560	390,000	2,718.45
1992-08-27	510	550	510	540	167,000	2,621.36
1992-08-26	500	525	500	514	134,000	2,495.15
1992-08-25	500	525	500	505	192,000	2,451.46
1992-08-24	525	550	501	503	173,000	2,441.75
1992-08-21	475	520	475	515	152,000	2,500
1992-08-20	465	490	465	470	278,000	2,281.55
1992-08-19	470	478	465	465	214,000	2,257.28
1992-08-18	490	499	470	470	175,000	2,281.55
1992-08-17	485	490	481	490	70,000	2,378.64
1992-08-14	480	486	480	486	75,000	2,359.22
1992-08-13	480	493	480	490	157,000	2,378.64
1992-08-12	481	493	480	493	175,000	2,393.20
1992-08-11	502	502	480	481	434,000	2,334.95
1992-08-10	510	510	501	503	208,000	2,441.75
1992-08-07	527	527	510	510	60,000	2,475.73
1992-08-06	525	527	515	527	122,000	2,558.25
1992-08-05	516	530	516	527	75,000	2,558.25
1992-08-04	520	522	515	515	62,000	2,500
1992-08-03	527	535	520	520	123,000	2,524.27
1992-07-31	520	527	515	527	73,000	2,558.25
1992-07-30	510	520	510	520	51,000	2,524.27
1992-07-29	513	515	503	506	164,000	2,456.31
1992-07-28	515	525	503	503	191,000	2,441.75
1992-07-27	521	530	505	505	74,000	2,451.46
1992-07-24	514	520	505	520	133,000	2,524.27
1992-07-23	506	517	505	517	179,000	2,509.71
1992-07-22	515	515	506	506	241,000	2,456.31
1992-07-21	510	515	508	515	165,000	2,500
1992-07-20	522	522	510	510	194,000	2,475.73
1992-07-17	518	518	512	513	203,000	2,490.29
1992-07-16	540	540	515	518	179,000	2,514.56
1992-07-15	545	545	525	540	228,000	2,621.36
1992-07-14	548	550	540	540	170,000	2,621.36
1992-07-13	538	548	535	548	160,000	2,660.19
1992-07-10	541	545	531	531	150,000	2,577.67
1992-07-09	520	540	520	531	132,000	2,577.67
1992-07-08	520	520	510	520	255,000	2,524.27
1992-07-07	540	540	520	522	120,000	2,533.98
1992-07-06	545	550	536	540	117,000	2,621.36
1992-07-03	547	550	539	539	82,000	2,616.50
1992-07-02	548	555	540	555	232,000	2,694.17
1992-07-01	510	550	508	550	173,000	2,669.90
1992-06-30	508	529	503	510	167,000	2,475.73
1992-06-29	529	529	503	505	117,000	2,451.46
1992-06-26	534	544	516	519	144,000	2,519.42
1992-06-25	520	545	516	544	97,000	2,640.78
1992-06-24	510	524	510	516	139,000	2,504.85
1992-06-23	502	512	502	511	65,000	2,480.58
1992-06-22	520	530	500	502	232,000	2,436.89
1992-06-19	526	540	520	525	130,000	2,548.54
1992-06-18	530	530	502	506	286,000	2,456.31
1992-06-17	545	548	530	530	183,000	2,572.82
1992-06-16	540	545	535	540	126,000	2,621.36
1992-06-15	545	555	540	540	97,000	2,621.36
1992-06-12	574	575	543	545	147,000	2,645.63
1992-06-11	561	574	561	574	172,000	2,786.41
1992-06-10	549	559	540	555	139,000	2,694.17
1992-06-09	540	550	540	545	47,000	2,645.63
1992-06-08	532	555	532	539	72,000	2,616.50
1992-06-05	540	545	532	532	218,000	2,582.52
1992-06-04	562	562	550	550	146,000	2,669.90
1992-06-03	558	560	555	560	93,000	2,718.45
1992-06-02	570	570	559	559	79,000	2,713.59
1992-06-01	570	572	556	570	107,000	2,766.99
1992-05-29	565	570	553	570	180,000	2,766.99
1992-05-28	551	565	550	565	123,000	2,742.72
1992-05-27	568	568	553	553	138,000	2,684.47
1992-05-26	570	570	563	568	111,000	2,757.28
1992-05-25	562	570	556	563	142,000	2,733.01
1992-05-22	562	562	552	552	90,000	2,679.61
1992-05-21	561	568	552	552	159,000	2,679.61
1992-05-20	560	570	560	560	228,000	2,718.45
1992-05-19	554	569	554	560	176,000	2,718.45
1992-05-18	554	559	550	553	78,000	2,684.47
1992-05-15	560	565	542	542	179,000	2,631.07
1992-05-14	570	570	560	569	132,000	2,762.14
1992-05-13	555	570	552	570	200,000	2,766.99
1992-05-12	556	556	546	548	139,000	2,660.19
1992-05-11	548	555	545	546	290,000	2,650.49
1992-05-08	550	556	540	548	322,000	2,660.19
1992-05-07	542	550	538	550	130,000	2,669.90
1992-05-06	550	550	540	540	127,000	2,621.36
1992-05-01	550	555	532	545	140,000	2,645.63
1992-04-30	532	550	527	541	167,000	2,626.21
1992-04-28	528	530	521	521	120,000	2,529.13
1992-04-27	528	532	528	530	139,000	2,572.82
1992-04-24	530	530	525	525	163,000	2,548.54
1992-04-23	530	531	523	530	329,000	2,572.82
1992-04-22	530	535	530	531	157,000	2,577.67
1992-04-21	535	540	530	530	225,000	2,572.82
1992-04-20	540	540	530	535	116,000	2,597.09
1992-04-17	530	549	530	530	169,000	2,572.82
1992-04-16	539	545	535	535	263,000	2,597.09
1992-04-15	545	545	535	535	259,000	2,597.09
1992-04-14	530	545	530	545	175,000	2,645.63
1992-04-13	537	544	530	530	159,000	2,572.82
1992-04-10	520	532	520	527	256,000	2,558.25
1992-04-09	522	524	505	507	440,000	2,461.17
1992-04-08	545	545	530	532	171,000	2,582.52
1992-04-07	555	555	550	550	162,000	2,669.90
1992-04-06	560	560	553	553	223,000	2,684.47
1992-04-03	560	560	550	560	331,000	2,718.45
1992-04-02	569	575	560	565	235,000	2,742.72
1992-04-01	600	610	560	575	321,000	2,791.26
1992-03-31	620	620	600	600	100,000	2,912.62
1992-03-30	600	604	600	600	46,000	2,912.62
1992-03-27	595	600	595	600	58,000	2,912.62
1992-03-26	610	617	600	609	81,000	2,956.31
1992-03-25	613	631	600	617	235,000	2,995.15
1992-03-24	620	620	600	600	170,000	2,912.62
1992-03-23	634	634	610	615	157,000	2,985.44
1992-03-19	580	619	580	619	238,000	3,004.85
1992-03-18	590	590	576	580	147,000	2,815.53
1992-03-17	575	597	575	590	90,000	2,864.08
1992-03-16	610	610	575	575	364,000	2,791.26
1992-03-13	595	620	595	610	347,000	2,961.17
1992-03-12	601	620	600	605	165,000	2,936.89
1992-03-11	610	615	600	600	149,000	2,912.62
1992-03-10	605	611	605	610	233,000	2,961.17
1992-03-09	621	623	605	605	282,000	2,936.89
1992-03-06	629	635	628	630	168,000	3,058.25
1992-03-05	635	635	629	629	155,000	3,053.40
1992-03-04	626	635	625	635	172,000	3,082.52
1992-03-03	638	639	631	636	295,000	3,087.38
1992-03-02	639	639	635	636	340,000	3,087.38
1992-02-28	637	640	635	640	201,000	3,106.80
1992-02-27	645	645	637	639	293,000	3,101.94
1992-02-26	647	648	640	648	101,000	3,145.63
1992-02-25	650	650	643	645	128,000	3,131.07
1992-02-24	651	651	645	650	66,000	3,155.34
1992-02-21	657	660	651	657	134,000	3,189.32
1992-02-20	641	651	640	651	208,000	3,160.19
1992-02-19	650	650	640	641	262,000	3,111.65
1992-02-18	651	653	650	653	276,000	3,169.90
1992-02-17	651	655	651	655	79,000	3,179.61
1992-02-14	661	661	656	657	122,000	3,189.32
1992-02-13	665	669	660	661	195,000	3,208.74
1992-02-12	675	675	665	669	190,000	3,247.57
1992-02-10	680	680	675	677	101,000	3,286.41
1992-02-07	685	690	680	680	124,000	3,300.97
1992-02-06	680	700	680	685	117,000	3,325.24
1992-02-05	700	700	685	685	57,000	3,325.24
1992-02-04	690	709	690	709	78,000	3,441.75
1992-02-03	710	710	691	710	89,000	3,446.60
1992-01-31	690	710	689	710	227,000	3,446.60
1992-01-30	690	690	675	689	45,000	3,344.66
1992-01-29	675	680	670	670	72,000	3,252.43
1992-01-28	690	690	675	675	34,000	3,276.70
1992-01-27	690	700	690	690	117,000	3,349.51
1992-01-24	695	699	685	690	93,000	3,349.51
1992-01-23	689	710	689	695	134,000	3,373.79
1992-01-22	664	690	660	689	173,000	3,344.66
1992-01-21	660	677	651	677	187,000	3,286.41
1992-01-20	670	670	650	650	277,000	3,155.34
1992-01-17	670	674	661	661	248,000	3,208.74
1992-01-16	710	710	680	680	112,000	3,300.97
1992-01-14	693	720	692	720	255,000	3,495.15
1992-01-13	680	683	670	672	124,000	3,262.14
1992-01-10	700	701	680	690	153,000	3,349.51
1992-01-09	715	720	700	700	241,000	3,398.06
1992-01-08	725	725	719	720	188,000	3,495.15
1992-01-07	739	739	723	725	131,000	3,519.42
1992-01-06	735	750	725	750	135,000	3,640.78

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31