9048 名古屋鉄道(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	515	517	511	511	109,000	2,480.58
1993-12-29	515	527	511	518	178,000	2,514.56
1993-12-28	509	518	509	517	275,000	2,509.71
1993-12-27	513	516	509	515	264,000	2,500
1993-12-24	525	525	514	514	342,000	2,495.15
1993-12-22	517	523	515	523	256,000	2,538.83
1993-12-21	520	523	510	523	220,000	2,538.83
1993-12-20	515	515	507	510	304,000	2,475.73
1993-12-17	518	518	511	514	332,000	2,495.15
1993-12-16	518	518	506	510	304,000	2,475.73
1993-12-15	513	514	507	507	166,000	2,461.17
1993-12-14	510	515	505	505	197,000	2,451.46
1993-12-13	510	520	508	518	133,000	2,514.56
1993-12-10	504	524	504	507	888,000	2,461.17
1993-12-09	510	524	508	524	322,000	2,543.69
1993-12-08	510	511	501	502	518,000	2,436.89
1993-12-07	510	515	506	509	425,000	2,470.87
1993-12-06	525	525	511	511	212,000	2,480.58
1993-12-03	518	521	515	521	300,000	2,529.13
1993-12-02	525	539	518	521	752,000	2,529.13
1993-12-01	515	529	513	521	858,000	2,529.13
1993-11-30	523	523	510	513	555,000	2,490.29
1993-11-29	535	536	512	513	727,000	2,490.29
1993-11-26	548	548	536	536	549,000	2,601.94
1993-11-25	548	550	546	550	453,000	2,669.90
1993-11-24	550	555	545	546	756,000	2,650.49
1993-11-22	563	563	555	560	496,000	2,718.45
1993-11-19	578	581	569	569	687,000	2,762.14
1993-11-18	579	580	576	580	189,000	2,815.53
1993-11-17	575	580	574	574	255,000	2,786.41
1993-11-16	578	580	566	580	228,000	2,815.53
1993-11-15	583	583	565	570	567,000	2,766.99
1993-11-12	580	590	576	590	479,000	2,864.08
1993-11-11	579	580	569	569	368,000	2,762.14
1993-11-10	570	579	561	575	469,000	2,791.26
1993-11-09	588	588	570	571	514,000	2,771.84
1993-11-08	580	585	576	580	380,000	2,815.53
1993-11-05	585	585	574	583	576,000	2,830.10
1993-11-04	595	610	588	588	357,000	2,854.37
1993-11-02	587	599	586	599	371,000	2,907.77
1993-11-01	593	594	584	587	465,000	2,849.51
1993-10-29	590	595	587	595	448,000	2,888.35
1993-10-28	590	596	587	587	300,000	2,849.51
1993-10-27	597	600	586	599	630,000	2,907.77
1993-10-26	618	618	597	597	799,000	2,898.06
1993-10-25	627	630	619	620	1,072,000	3,009.71
1993-10-22	617	620	614	617	808,000	2,995.15
1993-10-21	609	617	600	617	854,000	2,995.15
1993-10-20	609	611	606	609	859,000	2,956.31
1993-10-19	612	612	609	612	572,000	2,970.87
1993-10-18	612	612	607	609	393,000	2,956.31
1993-10-15	609	613	608	612	724,000	2,970.87
1993-10-14	614	614	607	607	638,000	2,946.60
1993-10-13	612	614	608	608	341,000	2,951.46
1993-10-12	620	620	611	612	455,000	2,970.87
1993-10-08	610	622	607	610	578,000	2,961.17
1993-10-07	605	608	604	604	342,000	2,932.04
1993-10-06	605	605	601	604	224,000	2,932.04
1993-10-05	604	605	600	601	186,000	2,917.48
1993-10-04	600	604	597	604	138,000	2,932.04
1993-10-01	600	603	595	601	438,000	2,917.48
1993-09-30	600	608	591	605	378,000	2,936.89
1993-09-29	607	607	600	600	159,000	2,912.62
1993-09-28	603	609	602	607	146,000	2,946.60
1993-09-27	607	610	601	602	264,000	2,922.33
1993-09-24	609	614	603	613	199,000	2,975.73
1993-09-22	615	618	601	601	380,000	2,917.48
1993-09-21	627	627	618	620	667,000	3,009.71
1993-09-20	628	628	617	617	401,000	2,995.15
1993-09-17	622	623	617	623	103,000	3,024.27
1993-09-16	625	625	617	619	231,000	3,004.85
1993-09-14	630	631	617	617	514,000	2,995.15
1993-09-13	630	630	623	630	413,000	3,058.25
1993-09-10	630	630	621	628	521,000	3,048.54
1993-09-09	630	630	624	625	194,000	3,033.98
1993-09-08	628	630	625	625	168,000	3,033.98
1993-09-07	635	637	622	628	532,000	3,048.54
1993-09-06	634	639	631	634	164,000	3,077.67
1993-09-03	634	640	633	634	171,000	3,077.67
1993-09-02	634	640	634	636	94,000	3,087.38
1993-09-01	646	646	637	644	256,000	3,126.21
1993-08-31	632	646	632	646	279,000	3,135.92
1993-08-30	633	636	630	630	85,000	3,058.25
1993-08-27	634	638	625	630	311,000	3,058.25
1993-08-26	629	634	624	624	128,000	3,029.13
1993-08-25	629	630	623	629	384,000	3,053.40
1993-08-24	630	633	622	622	338,000	3,019.42
1993-08-23	632	636	632	633	174,000	3,072.82
1993-08-20	638	640	632	636	672,000	3,087.38
1993-08-19	638	638	635	636	146,000	3,087.38
1993-08-18	640	640	636	637	240,000	3,092.23
1993-08-17	640	640	636	640	136,000	3,106.80
1993-08-16	638	647	635	635	136,000	3,082.52
1993-08-13	638	640	637	638	201,000	3,097.09
1993-08-12	644	646	630	634	317,000	3,077.67
1993-08-11	635	642	635	642	459,000	3,116.50
1993-08-10	634	636	632	636	101,000	3,087.38
1993-08-09	629	636	629	634	181,000	3,077.67
1993-08-06	623	629	620	629	95,000	3,053.40
1993-08-05	631	631	625	630	139,000	3,058.25
1993-08-04	626	635	625	634	167,000	3,077.67
1993-08-03	635	635	626	626	285,000	3,038.83
1993-08-02	636	636	625	625	255,000	3,033.98
1993-07-30	638	638	631	638	339,000	3,097.09
1993-07-29	637	640	631	640	310,000	3,106.80
1993-07-28	632	635	629	634	292,000	3,077.67
1993-07-27	639	640	633	640	236,000	3,106.80
1993-07-26	639	639	632	635	208,000	3,082.52
1993-07-23	639	639	632	632	243,000	3,067.96
1993-07-22	641	642	638	639	211,000	3,101.94
1993-07-21	636	641	636	641	183,000	3,111.65
1993-07-20	638	641	634	634	314,000	3,077.67
1993-07-19	647	647	628	638	401,000	3,097.09
1993-07-16	639	653	637	648	1,785,000	3,145.63
1993-07-15	640	642	637	637	626,000	3,092.23
1993-07-14	639	642	635	640	666,000	3,106.80
1993-07-13	634	634	628	634	351,000	3,077.67
1993-07-12	629	632	624	627	236,000	3,043.69
1993-07-09	623	631	622	624	399,000	3,029.13
1993-07-08	625	628	621	625	256,000	3,033.98
1993-07-07	633	633	619	620	517,000	3,009.71
1993-07-06	623	626	618	626	356,000	3,038.83
1993-07-05	626	630	623	623	300,000	3,024.27
1993-07-02	638	639	623	633	428,000	3,072.82
1993-07-01	640	640	632	637	318,000	3,092.23
1993-06-30	634	637	630	631	413,000	3,063.11
1993-06-29	634	644	631	638	840,000	3,097.09
1993-06-28	627	640	625	634	1,417,000	3,077.67
1993-06-25	625	631	620	627	910,000	3,043.69
1993-06-24	610	625	610	615	639,000	2,985.44
1993-06-23	606	609	598	601	634,000	2,917.48
1993-06-22	599	610	592	606	1,114,000	2,941.75
1993-06-21	617	617	591	592	1,123,000	2,873.79
1993-06-18	621	631	619	624	437,000	3,029.13
1993-06-17	617	640	611	631	558,000	3,063.11
1993-06-16	628	633	606	627	779,000	3,043.69
1993-06-15	650	650	620	629	499,000	3,053.40
1993-06-14	663	665	650	650	971,000	3,155.34
1993-06-11	657	668	651	660	3,462,999	3,203.88
1993-06-10	650	661	646	654	2,702,999	3,174.76
1993-06-08	650	650	643	643	1,204,000	3,121.36
1993-06-07	649	653	643	649	1,818,000	3,150.49
1993-06-04	642	644	635	642	836,000	3,116.50
1993-06-03	635	643	632	635	1,420,000	3,082.52
1993-06-02	659	660	637	638	2,742,999	3,097.09
1993-06-01	645	656	643	655	4,366,999	3,179.61
1993-05-31	615	630	615	625	880,000	3,033.98
1993-05-28	623	623	609	609	589,000	2,956.31
1993-05-27	609	620	608	613	735,000	2,975.73
1993-05-26	602	605	596	602	124,000	2,922.33
1993-05-25	597	605	595	595	103,000	2,888.35
1993-05-24	610	610	600	601	171,000	2,917.48
1993-05-21	595	600	592	600	114,000	2,912.62
1993-05-20	609	609	595	596	248,000	2,893.20
1993-05-19	599	600	592	599	421,000	2,907.77
1993-05-18	594	596	590	593	170,000	2,878.64
1993-05-17	607	607	599	600	265,000	2,912.62
1993-05-14	595	610	595	597	331,000	2,898.06
1993-05-13	603	603	595	598	592,000	2,902.91
1993-05-12	619	619	595	605	625,000	2,936.89
1993-05-11	628	630	623	625	556,000	3,033.98
1993-05-10	608	618	607	618	272,000	3,000
1993-05-07	603	604	600	602	155,000	2,922.33
1993-05-06	609	612	601	602	143,000	2,922.33
1993-04-30	605	610	605	609	316,000	2,956.31
1993-04-28	613	614	602	602	348,000	2,922.33
1993-04-27	597	600	591	594	399,000	2,883.50
1993-04-26	600	600	590	597	345,000	2,898.06
1993-04-23	585	587	580	585	264,000	2,839.81
1993-04-22	585	585	576	583	340,000	2,830.10
1993-04-21	591	595	586	590	193,000	2,864.08
1993-04-20	596	600	593	599	240,000	2,907.77
1993-04-19	608	608	595	600	161,000	2,912.62
1993-04-16	610	616	601	610	336,000	2,961.17
1993-04-15	620	625	605	610	286,000	2,961.17
1993-04-14	626	630	620	620	566,000	3,009.71
1993-04-13	620	620	615	620	637,000	3,009.71
1993-04-12	622	622	608	614	559,000	2,980.58
1993-04-09	615	615	602	612	550,000	2,970.87
1993-04-08	622	624	600	600	581,000	2,912.62
1993-04-07	606	619	600	615	650,000	2,985.44
1993-04-06	612	618	600	600	437,000	2,912.62
1993-04-05	630	637	615	622	788,000	3,019.42
1993-04-02	610	640	608	637	2,459,999	3,092.23
1993-04-01	590	605	590	600	600,000	2,912.62
1993-03-31	589	605	581	581	801,000	2,820.39
1993-03-30	610	619	590	599	632,000	2,907.77
1993-03-29	609	620	603	620	976,000	3,009.71
1993-03-26	577	625	576	609	2,020,000	2,956.31
1993-03-25	548	570	548	569	823,000	2,762.14
1993-03-24	539	544	533	534	459,000	2,592.23
1993-03-23	544	550	535	544	552,000	2,640.78
1993-03-22	539	550	538	548	385,000	2,660.19
1993-03-19	539	550	539	539	1,938,000	2,616.50
1993-03-18	516	540	512	538	1,194,000	2,611.65
1993-03-17	503	506	498	506	114,000	2,456.31
1993-03-16	510	513	498	498	343,000	2,417.48
1993-03-15	515	516	510	514	186,000	2,495.15
1993-03-12	508	514	505	514	841,000	2,495.15
1993-03-11	500	506	497	506	1,152,000	2,456.31
1993-03-10	494	499	489	499	815,000	2,422.33
1993-03-09	483	491	483	489	889,000	2,373.79
1993-03-08	466	480	464	475	544,000	2,305.83
1993-03-05	464	464	457	460	162,000	2,233.01
1993-03-04	456	460	451	456	188,000	2,213.59
1993-03-03	456	460	455	455	295,000	2,208.74
1993-03-02	456	457	455	455	208,000	2,208.74
1993-03-01	458	458	456	456	143,000	2,213.59
1993-02-26	460	460	455	458	394,000	2,223.30
1993-02-25	465	465	459	459	270,000	2,228.16
1993-02-24	465	466	461	465	97,000	2,257.28
1993-02-23	466	473	460	470	236,000	2,281.55
1993-02-22	474	474	461	461	185,000	2,237.86
1993-02-19	470	470	466	469	229,000	2,276.70
1993-02-18	466	470	466	466	324,000	2,262.14
1993-02-17	466	470	462	466	400,000	2,262.14
1993-02-16	464	472	460	468	886,000	2,271.84
1993-02-15	457	463	455	459	269,000	2,228.16
1993-02-12	464	464	455	455	278,000	2,208.74
1993-02-10	458	462	455	459	406,000	2,228.16
1993-02-09	467	467	458	458	200,000	2,223.30
1993-02-08	463	468	460	460	330,000	2,233.01
1993-02-05	459	462	458	459	399,000	2,228.16
1993-02-04	456	460	453	453	280,000	2,199.03
1993-02-03	462	466	459	461	494,000	2,237.86
1993-02-02	460	463	454	462	328,000	2,242.72
1993-02-01	461	465	460	464	220,000	2,252.43
1993-01-29	461	468	458	461	490,000	2,237.86
1993-01-28	458	461	454	461	426,000	2,237.86
1993-01-27	450	459	449	458	198,000	2,223.30
1993-01-26	450	451	448	451	290,000	2,189.32
1993-01-25	454	456	451	451	233,000	2,189.32
1993-01-22	454	458	453	453	431,000	2,199.03
1993-01-21	455	457	452	454	530,000	2,203.88
1993-01-20	455	457	451	452	1,189,000	2,194.17
1993-01-19	449	451	444	445	2,064,000	2,160.19
1993-01-18	465	469	450	450	640,000	2,184.47
1993-01-14	480	480	470	470	427,000	2,281.55
1993-01-13	492	493	480	481	395,000	2,334.95
1993-01-12	492	496	490	493	204,000	2,393.20
1993-01-11	497	497	492	492	130,000	2,388.35
1993-01-08	497	497	492	492	117,000	2,388.35
1993-01-07	499	501	497	500	189,000	2,427.18
1993-01-06	501	502	497	497	174,000	2,412.62
1993-01-05	497	501	497	500	280,000	2,427.18
1993-01-04	500	501	495	495	26,000	2,402.91

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