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
1992-12-30500502489490239,0002,378.64
1992-12-29513513500500139,0002,427.18
1992-12-2851451450750750,0002,461.17
1992-12-2551451451051078,0002,475.73
1992-12-24520529514519158,0002,519.42
1992-12-22515515506514250,0002,495.15
1992-12-21537537511515127,0002,500
1992-12-18526533525533642,0002,587.38
1992-12-17508516507516375,0002,504.85
1992-12-16510516506508252,0002,466.02
1992-12-15505510500506332,0002,456.31
1992-12-14503503495500161,0002,427.18
1992-12-11494503494503292,0002,441.75
1992-12-10490500490499484,0002,422.33
1992-12-09485488483485476,0002,354.37
1992-12-08485485482485318,0002,354.37
1992-12-07489490488489124,0002,373.79
1992-12-04490495488488135,0002,368.93
1992-12-03488492488488140,0002,368.93
1992-12-02486491485490331,0002,378.64
1992-12-01491500491491160,0002,383.50
1992-11-30500503495499182,0002,422.33
1992-11-27494495494495107,0002,402.91
1992-11-26495500494494323,0002,398.06
1992-11-25499499488495262,0002,402.91
1992-11-24499499492495112,0002,402.91
1992-11-20484503483500257,0002,427.18
1992-11-19494499483484398,0002,349.51
1992-11-18485500483499350,0002,422.33
1992-11-17491494488488103,0002,368.93
1992-11-16494499491494166,0002,398.06
1992-11-13493494492494184,0002,398.06
1992-11-12500500495500179,0002,427.18
1992-11-1150050550050075,0002,427.18
1992-11-10503505500504114,0002,446.60
1992-11-0950450450250475,0002,446.60
1992-11-0650651550550672,0002,456.31
1992-11-05513525510510119,0002,475.73
1992-11-04509530505530191,0002,572.82
1992-11-02505508500501158,0002,432.04
1992-10-30510511505505146,0002,451.46
1992-10-29519520516520167,0002,524.27
1992-10-28530530515520165,0002,524.27
1992-10-2751552551552572,0002,548.54
1992-10-2652052051051553,0002,500
1992-10-23520525510520203,0002,524.27
1992-10-2252052051552077,0002,524.27
1992-10-2151851851051541,0002,500
1992-10-20515517515515105,0002,500
1992-10-19510520510515144,0002,500
1992-10-16523527515515101,0002,500
1992-10-1551052051051543,0002,500
1992-10-1452752750550591,0002,451.46
1992-10-1350552950552085,0002,524.27
1992-10-12515522510511158,0002,480.58
1992-10-0951051050550586,0002,451.46
1992-10-0850551050551047,0002,475.73
1992-10-07520520505505342,0002,451.46
1992-10-0650251050251033,0002,475.73
1992-10-0551251250051043,0002,475.73
1992-10-02516520500502104,0002,436.89
1992-10-01510515495515289,0002,500
1992-09-30512520510510188,0002,475.73
1992-09-2951251551151264,0002,485.44
1992-09-2851652051151248,0002,485.44
1992-09-2552452451551591,0002,500
1992-09-24524524521524249,0002,543.69
1992-09-22524526520524425,0002,543.69
1992-09-2152452451551699,0002,504.85
1992-09-1851352451252475,0002,543.69
1992-09-1753053351653387,0002,587.38
1992-09-16530530515523254,0002,538.83
1992-09-14536540530530180,0002,572.82
1992-09-11541555532532262,0002,582.52
1992-09-10560566550551409,0002,674.76
1992-09-09530550520550210,0002,669.90
1992-09-0853054253053568,0002,597.09
1992-09-07548550530530150,0002,572.82
1992-09-04560565545558238,0002,708.74
1992-09-0355055853955895,0002,708.74
1992-09-0254355054054577,0002,645.63
1992-09-0155555554455387,0002,684.47
1992-08-31540569540565156,0002,742.72
1992-08-28550578545560390,0002,718.45
1992-08-27510550510540167,0002,621.36
1992-08-26500525500514134,0002,495.15
1992-08-25500525500505192,0002,451.46
1992-08-24525550501503173,0002,441.75
1992-08-21475520475515152,0002,500
1992-08-20465490465470278,0002,281.55
1992-08-19470478465465214,0002,257.28
1992-08-18490499470470175,0002,281.55
1992-08-1748549048149070,0002,378.64
1992-08-1448048648048675,0002,359.22
1992-08-13480493480490157,0002,378.64
1992-08-12481493480493175,0002,393.20
1992-08-11502502480481434,0002,334.95
1992-08-10510510501503208,0002,441.75
1992-08-0752752751051060,0002,475.73
1992-08-06525527515527122,0002,558.25
1992-08-0551653051652775,0002,558.25
1992-08-0452052251551562,0002,500
1992-08-03527535520520123,0002,524.27
1992-07-3152052751552773,0002,558.25
1992-07-3051052051052051,0002,524.27
1992-07-29513515503506164,0002,456.31
1992-07-28515525503503191,0002,441.75
1992-07-2752153050550574,0002,451.46
1992-07-24514520505520133,0002,524.27
1992-07-23506517505517179,0002,509.71
1992-07-22515515506506241,0002,456.31
1992-07-21510515508515165,0002,500
1992-07-20522522510510194,0002,475.73
1992-07-17518518512513203,0002,490.29
1992-07-16540540515518179,0002,514.56
1992-07-15545545525540228,0002,621.36
1992-07-14548550540540170,0002,621.36
1992-07-13538548535548160,0002,660.19
1992-07-10541545531531150,0002,577.67
1992-07-09520540520531132,0002,577.67
1992-07-08520520510520255,0002,524.27
1992-07-07540540520522120,0002,533.98
1992-07-06545550536540117,0002,621.36
1992-07-0354755053953982,0002,616.50
1992-07-02548555540555232,0002,694.17
1992-07-01510550508550173,0002,669.90
1992-06-30508529503510167,0002,475.73
1992-06-29529529503505117,0002,451.46
1992-06-26534544516519144,0002,519.42
1992-06-2552054551654497,0002,640.78
1992-06-24510524510516139,0002,504.85
1992-06-2350251250251165,0002,480.58
1992-06-22520530500502232,0002,436.89
1992-06-19526540520525130,0002,548.54
1992-06-18530530502506286,0002,456.31
1992-06-17545548530530183,0002,572.82
1992-06-16540545535540126,0002,621.36
1992-06-1554555554054097,0002,621.36
1992-06-12574575543545147,0002,645.63
1992-06-11561574561574172,0002,786.41
1992-06-10549559540555139,0002,694.17
1992-06-0954055054054547,0002,645.63
1992-06-0853255553253972,0002,616.50
1992-06-05540545532532218,0002,582.52
1992-06-04562562550550146,0002,669.90
1992-06-0355856055556093,0002,718.45
1992-06-0257057055955979,0002,713.59
1992-06-01570572556570107,0002,766.99
1992-05-29565570553570180,0002,766.99
1992-05-28551565550565123,0002,742.72
1992-05-27568568553553138,0002,684.47
1992-05-26570570563568111,0002,757.28
1992-05-25562570556563142,0002,733.01
1992-05-2256256255255290,0002,679.61
1992-05-21561568552552159,0002,679.61
1992-05-20560570560560228,0002,718.45
1992-05-19554569554560176,0002,718.45
1992-05-1855455955055378,0002,684.47
1992-05-15560565542542179,0002,631.07
1992-05-14570570560569132,0002,762.14
1992-05-13555570552570200,0002,766.99
1992-05-12556556546548139,0002,660.19
1992-05-11548555545546290,0002,650.49
1992-05-08550556540548322,0002,660.19
1992-05-07542550538550130,0002,669.90
1992-05-06550550540540127,0002,621.36
1992-05-01550555532545140,0002,645.63
1992-04-30532550527541167,0002,626.21
1992-04-28528530521521120,0002,529.13
1992-04-27528532528530139,0002,572.82
1992-04-24530530525525163,0002,548.54
1992-04-23530531523530329,0002,572.82
1992-04-22530535530531157,0002,577.67
1992-04-21535540530530225,0002,572.82
1992-04-20540540530535116,0002,597.09
1992-04-17530549530530169,0002,572.82
1992-04-16539545535535263,0002,597.09
1992-04-15545545535535259,0002,597.09
1992-04-14530545530545175,0002,645.63
1992-04-13537544530530159,0002,572.82
1992-04-10520532520527256,0002,558.25
1992-04-09522524505507440,0002,461.17
1992-04-08545545530532171,0002,582.52
1992-04-07555555550550162,0002,669.90
1992-04-06560560553553223,0002,684.47
1992-04-03560560550560331,0002,718.45
1992-04-02569575560565235,0002,742.72
1992-04-01600610560575321,0002,791.26
1992-03-31620620600600100,0002,912.62
1992-03-3060060460060046,0002,912.62
1992-03-2759560059560058,0002,912.62
1992-03-2661061760060981,0002,956.31
1992-03-25613631600617235,0002,995.15
1992-03-24620620600600170,0002,912.62
1992-03-23634634610615157,0002,985.44
1992-03-19580619580619238,0003,004.85
1992-03-18590590576580147,0002,815.53
1992-03-1757559757559090,0002,864.08
1992-03-16610610575575364,0002,791.26
1992-03-13595620595610347,0002,961.17
1992-03-12601620600605165,0002,936.89
1992-03-11610615600600149,0002,912.62
1992-03-10605611605610233,0002,961.17
1992-03-09621623605605282,0002,936.89
1992-03-06629635628630168,0003,058.25
1992-03-05635635629629155,0003,053.40
1992-03-04626635625635172,0003,082.52
1992-03-03638639631636295,0003,087.38
1992-03-02639639635636340,0003,087.38
1992-02-28637640635640201,0003,106.80
1992-02-27645645637639293,0003,101.94
1992-02-26647648640648101,0003,145.63
1992-02-25650650643645128,0003,131.07
1992-02-2465165164565066,0003,155.34
1992-02-21657660651657134,0003,189.32
1992-02-20641651640651208,0003,160.19
1992-02-19650650640641262,0003,111.65
1992-02-18651653650653276,0003,169.90
1992-02-1765165565165579,0003,179.61
1992-02-14661661656657122,0003,189.32
1992-02-13665669660661195,0003,208.74
1992-02-12675675665669190,0003,247.57
1992-02-10680680675677101,0003,286.41
1992-02-07685690680680124,0003,300.97
1992-02-06680700680685117,0003,325.24
1992-02-0570070068568557,0003,325.24
1992-02-0469070969070978,0003,441.75
1992-02-0371071069171089,0003,446.60
1992-01-31690710689710227,0003,446.60
1992-01-3069069067568945,0003,344.66
1992-01-2967568067067072,0003,252.43
1992-01-2869069067567534,0003,276.70
1992-01-27690700690690117,0003,349.51
1992-01-2469569968569093,0003,349.51
1992-01-23689710689695134,0003,373.79
1992-01-22664690660689173,0003,344.66
1992-01-21660677651677187,0003,286.41
1992-01-20670670650650277,0003,155.34
1992-01-17670674661661248,0003,208.74
1992-01-16710710680680112,0003,300.97
1992-01-14693720692720255,0003,495.15
1992-01-13680683670672124,0003,262.14
1992-01-10700701680690153,0003,349.51
1992-01-09715720700700241,0003,398.06
1992-01-08725725719720188,0003,495.15
1992-01-07739739723725131,0003,519.42
1992-01-06735750725750135,0003,640.78

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