9048 名古屋鉄道(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	490	490	486	486	152,000	2,430
1994-12-29	486	489	486	489	71,000	2,445
1994-12-28	489	490	486	490	248,000	2,450
1994-12-27	492	493	488	490	237,000	2,450
1994-12-26	493	497	488	495	281,000	2,475
1994-12-22	494	494	486	492	270,000	2,460
1994-12-21	493	493	485	485	180,000	2,425
1994-12-20	489	495	485	495	158,000	2,475
1994-12-19	488	493	483	484	128,000	2,420
1994-12-16	491	495	485	485	62,000	2,425
1994-12-15	483	496	483	491	463,000	2,455
1994-12-14	484	485	481	481	227,000	2,405
1994-12-13	486	486	481	483	156,000	2,415
1994-12-12	485	490	485	486	98,000	2,430
1994-12-09	485	488	485	485	324,000	2,425
1994-12-08	491	492	485	487	92,000	2,435
1994-12-07	496	496	491	491	140,000	2,455
1994-12-06	490	495	488	491	237,000	2,455
1994-12-05	485	490	485	490	253,000	2,450
1994-12-02	488	490	484	484	325,000	2,420
1994-12-01	486	486	479	479	209,000	2,395
1994-11-30	476	487	476	487	327,000	2,435
1994-11-29	477	478	475	476	275,000	2,380
1994-11-28	476	480	476	480	106,000	2,400
1994-11-25	482	483	475	475	461,000	2,375
1994-11-24	480	482	475	482	450,000	2,410
1994-11-22	484	486	482	482	189,000	2,410
1994-11-21	490	490	483	483	88,000	2,415
1994-11-18	484	485	483	485	107,000	2,425
1994-11-17	481	484	481	484	154,000	2,420
1994-11-16	486	486	481	481	85,000	2,405
1994-11-15	483	485	483	485	285,000	2,425
1994-11-14	485	488	481	481	300,000	2,405
1994-11-11	488	490	485	485	278,000	2,425
1994-11-10	492	494	488	488	276,000	2,440
1994-11-09	499	500	494	495	297,000	2,475
1994-11-08	498	500	496	498	156,000	2,490
1994-11-07	499	500	498	498	108,000	2,490
1994-11-04	500	506	498	499	146,000	2,495
1994-11-02	500	503	500	503	163,000	2,515
1994-11-01	505	505	500	502	205,000	2,510
1994-10-31	503	506	501	506	187,000	2,530
1994-10-28	501	503	501	501	129,000	2,505
1994-10-27	502	508	501	501	129,000	2,505
1994-10-26	503	503	501	501	175,000	2,505
1994-10-25	502	510	502	509	209,000	2,545
1994-10-24	510	510	501	502	263,000	2,510
1994-10-21	519	519	515	515	235,000	2,575
1994-10-20	519	520	516	518	151,000	2,590
1994-10-19	519	520	518	519	69,000	2,595
1994-10-18	518	520	518	520	100,000	2,600
1994-10-17	518	520	518	518	123,000	2,590
1994-10-14	520	525	518	518	90,000	2,590
1994-10-13	524	525	520	520	102,000	2,600
1994-10-12	522	525	520	525	127,000	2,625
1994-10-11	520	525	520	520	75,000	2,600
1994-10-07	518	522	518	520	80,000	2,600
1994-10-06	520	520	518	518	104,000	2,590
1994-10-05	519	523	518	523	104,000	2,615
1994-10-04	525	525	519	519	90,000	2,595
1994-10-03	525	525	519	524	180,000	2,620
1994-09-30	525	525	518	525	121,000	2,625
1994-09-29	520	525	519	521	79,000	2,605
1994-09-28	521	526	518	518	179,000	2,590
1994-09-27	532	532	520	521	220,000	2,605
1994-09-26	527	533	526	533	235,000	2,665
1994-09-22	527	530	523	527	293,000	2,635
1994-09-21	528	528	523	525	481,000	2,625
1994-09-20	528	528	524	528	236,000	2,640
1994-09-19	521	525	520	524	261,000	2,620
1994-09-16	525	525	520	524	70,000	2,620
1994-09-14	523	525	520	520	124,000	2,600
1994-09-13	522	525	520	520	339,000	2,600
1994-09-12	528	528	521	522	255,000	2,610
1994-09-09	522	529	522	528	421,000	2,640
1994-09-08	527	527	520	521	221,000	2,605
1994-09-07	530	530	518	518	586,000	2,590
1994-09-06	530	535	529	530	256,000	2,650
1994-09-05	534	536	530	530	207,000	2,650
1994-09-02	535	535	530	534	176,000	2,670
1994-09-01	535	535	528	530	159,000	2,650
1994-08-31	530	535	527	530	111,000	2,650
1994-08-30	531	531	530	530	103,000	2,650
1994-08-29	532	534	530	533	94,000	2,665
1994-08-26	531	534	527	534	405,000	2,670
1994-08-25	536	540	531	531	328,000	2,655
1994-08-24	525	539	525	535	129,000	2,675
1994-08-23	525	528	525	525	104,000	2,625
1994-08-22	527	528	525	525	160,000	2,625
1994-08-19	527	527	523	525	189,000	2,625
1994-08-18	537	539	531	533	255,000	2,665
1994-08-17	537	540	533	540	317,000	2,700
1994-08-16	538	547	537	537	186,000	2,685
1994-08-15	530	540	530	538	154,000	2,690
1994-08-12	530	531	523	523	248,000	2,615
1994-08-11	530	538	530	535	326,000	2,675
1994-08-10	526	530	518	525	432,000	2,625
1994-08-09	530	534	529	530	260,000	2,650
1994-08-08	525	530	525	526	142,000	2,630
1994-08-05	526	530	526	530	159,000	2,650
1994-08-04	532	538	530	536	276,000	2,680
1994-08-03	535	537	529	532	227,000	2,660
1994-08-02	527	539	522	538	255,000	2,690
1994-08-01	523	529	518	518	267,000	2,590
1994-07-29	522	530	522	522	348,000	2,610
1994-07-28	523	534	521	521	480,000	2,605
1994-07-27	520	524	520	523	448,000	2,615
1994-07-26	523	528	520	520	254,000	2,600
1994-07-25	523	530	522	523	227,000	2,615
1994-07-22	527	527	521	522	348,000	2,610
1994-07-21	527	530	525	527	540,000	2,635
1994-07-20	536	545	528	528	605,000	2,640
1994-07-19	528	534	526	526	292,000	2,630
1994-07-18	530	534	528	528	245,000	2,640
1994-07-15	533	534	528	530	318,000	2,650
1994-07-14	530	538	530	538	111,000	2,690
1994-07-13	530	535	527	534	269,000	2,670
1994-07-12	532	535	526	530	132,000	2,650
1994-07-11	536	539	529	537	223,000	2,685
1994-07-08	531	531	525	526	271,000	2,630
1994-07-07	530	531	525	528	425,000	2,640
1994-07-06	533	538	532	532	257,000	2,660
1994-07-05	539	539	530	532	491,000	2,660
1994-07-04	545	545	534	539	131,000	2,695
1994-07-01	542	545	533	535	209,000	2,675
1994-06-30	535	536	531	532	749,000	2,660
1994-06-29	537	542	535	536	190,000	2,680
1994-06-28	537	544	537	538	476,000	2,690
1994-06-27	545	545	535	537	264,000	2,685
1994-06-24	544	546	542	546	178,000	2,730
1994-06-23	544	550	542	546	319,000	2,730
1994-06-22	550	551	538	539	399,000	2,695
1994-06-21	555	559	550	550	162,000	2,750
1994-06-20	556	557	555	555	240,000	2,775
1994-06-17	555	560	555	555	242,000	2,775
1994-06-16	562	565	558	565	130,000	2,825
1994-06-15	564	565	560	562	88,000	2,810
1994-06-14	561	567	560	563	171,000	2,815
1994-06-13	560	570	558	570	218,000	2,850
1994-06-10	562	570	557	560	983,000	2,800
1994-06-09	555	567	553	562	370,000	2,810
1994-06-08	553	558	552	555	530,000	2,775
1994-06-07	551	558	551	558	389,000	2,790
1994-06-06	564	564	555	558	229,000	2,790
1994-06-03	563	569	561	565	649,000	2,825
1994-06-02	567	575	567	568	315,000	2,840
1994-06-01	561	566	560	565	322,000	2,825
1994-05-31	561	565	560	565	176,000	2,825
1994-05-30	566	570	561	565	542,000	2,825
1994-05-27	570	570	565	565	143,000	2,825
1994-05-26	564	574	561	562	218,000	2,810
1994-05-25	570	575	563	574	277,000	2,870
1994-05-24	575	579	566	566	184,000	2,830
1994-05-23	572	580	572	572	140,000	2,860
1994-05-20	564	570	563	570	222,000	2,850
1994-05-19	574	574	563	564	209,000	2,820
1994-05-18	580	580	571	580	152,000	2,900
1994-05-17	570	578	570	571	134,000	2,855
1994-05-16	580	583	578	578	378,000	2,890
1994-05-13	570	579	567	578	569,000	2,890
1994-05-12	557	575	555	575	551,000	2,875
1994-05-11	550	561	549	560	462,000	2,800
1994-05-10	545	558	545	554	296,000	2,770
1994-05-09	545	545	541	545	60,000	2,725
1994-05-06	548	549	542	549	136,000	2,745
1994-05-02	536	538	535	538	114,000	2,690
1994-04-28	536	545	535	540	208,000	2,700
1994-04-27	536	544	536	536	115,000	2,680
1994-04-26	536	545	536	540	187,000	2,700
1994-04-25	543	545	536	545	172,000	2,725
1994-04-22	545	546	539	543	248,000	2,715
1994-04-21	545	547	535	535	304,000	2,675
1994-04-20	558	558	535	537	846,000	2,685
1994-04-19	560	560	548	550	596,000	2,750
1994-04-18	568	570	550	550	611,000	2,750
1994-04-15	564	568	561	568	76,000	2,840
1994-04-14	550	565	550	565	207,000	2,825
1994-04-13	555	557	551	556	205,000	2,780
1994-04-12	560	560	545	545	329,000	2,725
1994-04-11	569	570	558	558	141,000	2,790
1994-04-08	560	565	551	560	161,000	2,800
1994-04-07	562	563	556	559	126,000	2,795
1994-04-06	560	560	556	560	181,000	2,800
1994-04-05	553	559	553	559	209,000	2,795
1994-04-04	560	560	550	553	218,000	2,765
1994-04-01	554	560	550	550	160,000	2,750
1994-03-31	552	562	550	556	367,000	2,780
1994-03-30	550	560	549	550	402,000	2,750
1994-03-29	560	566	555	555	230,000	2,775
1994-03-28	565	567	565	565	183,000	2,825
1994-03-25	581	598	581	595	326,000	2,888.35
1994-03-24	580	586	580	581	305,000	2,820.39
1994-03-23	595	598	580	580	382,000	2,815.53
1994-03-22	603	605	585	590	390,000	2,864.08
1994-03-18	602	602	595	598	276,000	2,902.91
1994-03-17	604	604	594	602	328,000	2,922.33
1994-03-16	600	605	599	605	325,000	2,936.89
1994-03-15	597	600	593	600	426,000	2,912.62
1994-03-14	593	600	593	595	299,000	2,888.35
1994-03-11	581	594	581	594	383,000	2,883.50
1994-03-10	592	594	589	589	224,000	2,859.22
1994-03-09	595	595	587	592	207,000	2,873.79
1994-03-08	600	602	595	595	230,000	2,888.35
1994-03-07	596	604	596	600	226,000	2,912.62
1994-03-04	599	604	590	596	229,000	2,893.20
1994-03-03	599	599	587	591	160,000	2,868.93
1994-03-02	603	606	587	600	652,000	2,912.62
1994-03-01	599	603	596	603	455,000	2,927.18
1994-02-28	580	599	580	599	287,000	2,907.77
1994-02-25	589	590	582	590	489,000	2,864.08
1994-02-24	589	595	589	594	406,000	2,883.50
1994-02-23	570	586	570	586	144,000	2,844.66
1994-02-22	583	587	580	580	236,000	2,815.53
1994-02-21	550	574	550	573	189,000	2,781.55
1994-02-18	556	560	550	550	216,000	2,669.90
1994-02-17	556	560	556	556	289,000	2,699.03
1994-02-16	561	564	558	558	348,000	2,708.74
1994-02-15	561	562	550	556	361,000	2,699.03
1994-02-14	565	573	565	568	273,000	2,757.28
1994-02-10	573	574	570	574	223,000	2,786.41
1994-02-09	570	573	566	573	312,000	2,781.55
1994-02-08	574	574	567	571	393,000	2,771.84
1994-02-07	574	574	565	565	189,000	2,742.72
1994-02-04	585	586	577	579	166,000	2,810.68
1994-02-03	585	598	574	577	543,000	2,800.97
1994-02-02	585	596	581	585	703,000	2,839.81
1994-02-01	599	599	583	585	667,000	2,839.81
1994-01-31	566	599	566	599	1,120,000	2,907.77
1994-01-28	553	558	551	558	554,000	2,708.74
1994-01-27	550	563	547	555	981,000	2,694.17
1994-01-26	538	553	533	545	529,000	2,645.63
1994-01-25	526	540	526	538	188,000	2,611.65
1994-01-24	520	530	520	525	180,000	2,548.54
1994-01-21	540	545	535	545	291,000	2,645.63
1994-01-20	543	545	535	540	352,000	2,621.36
1994-01-19	530	544	530	543	270,000	2,635.92
1994-01-18	533	535	529	530	247,000	2,572.82
1994-01-17	540	544	536	542	147,000	2,631.07
1994-01-14	544	545	535	541	294,000	2,626.21
1994-01-13	541	545	536	537	438,000	2,606.80
1994-01-12	525	539	520	539	803,000	2,616.50
1994-01-11	532	534	524	525	558,000	2,548.54
1994-01-10	530	535	529	529	205,000	2,567.96
1994-01-07	525	535	525	535	278,000	2,597.09
1994-01-06	529	538	528	529	289,000	2,567.96
1994-01-05	525	525	520	525	134,000	2,548.54
1994-01-04	521	525	515	525	82,000	2,548.54

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

2024年09月
日	月	火	水	木	金	土
« 08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