9048 名古屋鉄道(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	518	520	516	520	228,000	2,600
1995-12-28	514	518	511	518	184,000	2,590
1995-12-27	513	518	505	514	167,000	2,570
1995-12-26	520	520	511	513	168,000	2,565
1995-12-25	512	515	511	512	100,000	2,560
1995-12-22	512	518	512	513	87,000	2,565
1995-12-21	517	520	513	515	224,000	2,575
1995-12-20	520	521	515	521	264,000	2,605
1995-12-19	519	519	512	515	104,000	2,575
1995-12-18	515	521	515	521	238,000	2,605
1995-12-15	516	518	513	513	226,000	2,565
1995-12-14	506	514	505	513	541,000	2,565
1995-12-13	506	508	505	506	373,000	2,530
1995-12-12	505	505	499	504	224,000	2,520
1995-12-11	505	505	499	505	328,000	2,525
1995-12-08	496	505	496	505	611,000	2,525
1995-12-07	502	508	501	506	196,000	2,530
1995-12-06	501	504	501	504	234,000	2,520
1995-12-05	503	504	501	503	133,000	2,515
1995-12-04	504	505	501	504	242,000	2,520
1995-12-01	500	501	494	501	228,000	2,505
1995-11-30	494	500	494	500	260,000	2,500
1995-11-29	496	499	493	494	60,000	2,470
1995-11-28	499	500	493	496	210,000	2,480
1995-11-27	494	499	494	497	201,000	2,485
1995-11-24	495	499	491	493	265,000	2,465
1995-11-22	497	499	495	498	282,000	2,490
1995-11-21	493	500	490	497	461,000	2,485
1995-11-20	495	496	486	490	259,000	2,450
1995-11-17	490	494	484	494	254,000	2,470
1995-11-16	485	490	485	490	98,000	2,450
1995-11-15	494	495	486	490	154,000	2,450
1995-11-14	497	497	492	495	260,000	2,475
1995-11-13	498	498	492	492	157,000	2,460
1995-11-10	498	498	493	496	106,000	2,480
1995-11-09	499	502	496	498	151,000	2,490
1995-11-08	497	500	493	499	214,000	2,495
1995-11-07	497	498	492	497	157,000	2,485
1995-11-06	488	500	488	497	348,000	2,485
1995-11-02	477	487	477	487	366,000	2,435
1995-11-01	480	480	472	472	255,000	2,360
1995-10-31	477	481	476	481	252,000	2,405
1995-10-30	480	485	477	477	143,000	2,385
1995-10-27	484	484	476	480	237,000	2,400
1995-10-26	488	489	486	488	185,000	2,440
1995-10-25	493	493	488	488	182,000	2,440
1995-10-24	492	492	490	490	104,000	2,450
1995-10-23	491	494	488	492	188,000	2,460
1995-10-20	490	493	489	490	242,000	2,450
1995-10-19	492	493	489	489	236,000	2,445
1995-10-18	488	492	488	491	362,000	2,455
1995-10-17	492	495	488	488	240,000	2,440
1995-10-16	490	493	488	489	196,000	2,445
1995-10-13	487	495	487	488	137,000	2,440
1995-10-12	492	492	486	487	218,000	2,435
1995-10-11	491	495	490	490	134,000	2,450
1995-10-09	496	498	492	492	86,000	2,460
1995-10-06	500	500	495	496	162,000	2,480
1995-10-05	499	500	496	500	132,000	2,500
1995-10-04	495	500	494	500	168,000	2,500
1995-10-03	496	496	490	495	97,000	2,475
1995-10-02	499	499	491	495	91,000	2,475
1995-09-29	498	500	493	500	160,000	2,500
1995-09-28	498	500	498	499	83,000	2,495
1995-09-27	498	500	495	500	219,000	2,500
1995-09-26	495	498	492	498	135,000	2,490
1995-09-25	499	499	495	497	146,000	2,485
1995-09-22	502	502	498	498	329,000	2,490
1995-09-21	502	505	502	503	198,000	2,515
1995-09-20	512	512	501	501	629,000	2,505
1995-09-19	503	506	501	506	290,000	2,530
1995-09-18	509	509	501	506	454,000	2,530
1995-09-14	495	505	495	501	509,000	2,505
1995-09-13	492	497	491	493	208,000	2,465
1995-09-12	496	501	493	498	538,000	2,490
1995-09-11	493	496	490	496	157,000	2,480
1995-09-08	495	495	490	492	1,177,000	2,460
1995-09-07	482	494	482	486	249,000	2,430
1995-09-06	487	491	485	485	263,000	2,425
1995-09-05	486	490	486	487	90,000	2,435
1995-09-04	496	496	488	490	140,000	2,450
1995-09-01	495	495	486	486	148,000	2,430
1995-08-31	489	495	489	494	123,000	2,470
1995-08-30	495	496	489	489	67,000	2,445
1995-08-29	490	495	489	495	169,000	2,475
1995-08-28	490	490	484	489	99,000	2,445
1995-08-25	489	497	488	489	483,000	2,445
1995-08-24	484	490	484	489	112,000	2,445
1995-08-23	485	491	484	484	61,000	2,420
1995-08-22	488	493	487	487	214,000	2,435
1995-08-21	499	499	486	488	267,000	2,440
1995-08-18	491	500	486	500	406,000	2,500
1995-08-17	491	493	487	491	340,000	2,455
1995-08-16	485	500	485	496	1,078,000	2,480
1995-08-15	473	484	472	484	267,000	2,420
1995-08-14	477	478	473	477	267,000	2,385
1995-08-11	476	478	471	477	227,000	2,385
1995-08-10	473	476	470	476	239,000	2,380
1995-08-09	474	475	471	474	214,000	2,370
1995-08-08	475	480	472	479	290,000	2,395
1995-08-07	475	478	473	476	371,000	2,380
1995-08-04	469	470	465	470	283,000	2,350
1995-08-03	468	473	465	470	494,000	2,350
1995-08-02	469	470	466	467	207,000	2,335
1995-08-01	463	470	462	465	958,000	2,325
1995-07-31	462	470	462	463	320,000	2,315
1995-07-28	462	467	460	467	379,000	2,335
1995-07-27	462	464	462	462	103,000	2,310
1995-07-26	462	467	460	462	97,000	2,310
1995-07-25	465	469	462	465	348,000	2,325
1995-07-24	464	468	462	465	143,000	2,325
1995-07-21	467	470	466	466	204,000	2,330
1995-07-20	467	469	462	467	502,000	2,335
1995-07-19	468	468	464	467	227,000	2,335
1995-07-18	474	474	469	469	210,000	2,345
1995-07-17	472	476	470	471	264,000	2,355
1995-07-14	468	473	468	472	375,000	2,360
1995-07-13	473	475	467	468	269,000	2,340
1995-07-12	472	478	471	472	324,000	2,360
1995-07-11	466	470	462	470	262,000	2,350
1995-07-10	477	479	464	467	376,000	2,335
1995-07-07	453	464	450	459	683,000	2,295
1995-07-06	450	453	446	452	462,000	2,260
1995-07-05	450	455	448	450	309,000	2,250
1995-07-04	449	449	444	446	183,000	2,230
1995-07-03	448	448	443	447	464,000	2,235
1995-06-30	440	448	439	448	147,000	2,240
1995-06-29	446	446	438	439	391,000	2,195
1995-06-28	439	443	437	439	253,000	2,195
1995-06-27	445	445	439	439	328,000	2,195
1995-06-26	445	446	444	445	155,000	2,225
1995-06-23	439	444	439	440	233,000	2,200
1995-06-22	440	441	439	439	140,000	2,195
1995-06-21	438	442	438	440	123,000	2,200
1995-06-20	437	439	437	439	232,000	2,195
1995-06-19	433	438	433	437	150,000	2,185
1995-06-16	436	440	432	438	201,000	2,190
1995-06-15	435	437	430	436	366,000	2,180
1995-06-14	431	435	430	435	213,000	2,175
1995-06-13	432	435	429	430	423,000	2,150
1995-06-12	439	439	429	432	335,000	2,160
1995-06-09	438	440	435	439	451,000	2,195
1995-06-08	445	446	440	443	255,000	2,215
1995-06-07	445	445	440	445	227,000	2,225
1995-06-06	446	447	445	445	175,000	2,225
1995-06-05	447	447	446	447	72,000	2,235
1995-06-02	448	448	446	447	329,000	2,235
1995-06-01	446	448	444	445	459,000	2,225
1995-05-31	448	448	444	448	392,000	2,240
1995-05-30	450	450	447	449	499,000	2,245
1995-05-29	451	454	447	450	271,000	2,250
1995-05-26	452	455	451	455	100,000	2,275
1995-05-25	455	457	451	456	254,000	2,280
1995-05-24	453	457	452	455	127,000	2,275
1995-05-23	455	460	453	453	216,000	2,265
1995-05-22	465	465	455	455	215,000	2,275
1995-05-19	462	464	456	461	1,431,000	2,305
1995-05-18	469	469	461	464	359,000	2,320
1995-05-17	469	469	464	464	285,000	2,320
1995-05-16	469	469	465	465	173,000	2,325
1995-05-15	470	470	464	469	192,000	2,345
1995-05-12	472	472	465	465	253,000	2,325
1995-05-11	473	473	465	469	356,000	2,345
1995-05-10	470	470	465	469	131,000	2,345
1995-05-09	473	473	466	470	191,000	2,350
1995-05-08	475	475	470	474	469,000	2,370
1995-05-02	475	475	470	475	434,000	2,375
1995-05-01	471	475	470	475	186,000	2,375
1995-04-28	468	475	465	475	254,000	2,375
1995-04-27	470	472	468	468	395,000	2,340
1995-04-26	469	470	466	469	202,000	2,345
1995-04-25	468	470	468	470	209,000	2,350
1995-04-24	470	470	466	466	170,000	2,330
1995-04-21	463	470	463	468	473,000	2,340
1995-04-20	460	464	457	460	240,000	2,300
1995-04-19	457	460	452	460	216,000	2,300
1995-04-18	463	463	457	457	136,000	2,285
1995-04-17	458	458	457	458	102,000	2,290
1995-04-14	459	464	457	457	183,000	2,285
1995-04-13	460	465	460	461	416,000	2,305
1995-04-12	456	459	456	459	173,000	2,295
1995-04-11	451	458	451	458	94,000	2,290
1995-04-10	451	457	451	456	169,000	2,280
1995-04-07	452	455	451	451	142,000	2,255
1995-04-06	451	455	450	455	258,000	2,275
1995-04-05	456	456	452	452	161,000	2,260
1995-04-04	460	460	450	456	218,000	2,280
1995-04-03	457	457	450	455	275,000	2,275
1995-03-31	464	465	457	459	304,000	2,295
1995-03-30	460	460	457	459	82,000	2,295
1995-03-29	455	460	453	460	138,000	2,300
1995-03-28	453	460	453	455	109,000	2,275
1995-03-27	453	458	451	451	323,000	2,255
1995-03-24	456	459	452	453	292,000	2,265
1995-03-23	453	456	453	456	166,000	2,280
1995-03-22	460	460	453	453	361,000	2,265
1995-03-20	455	460	455	460	203,000	2,300
1995-03-17	458	460	456	456	111,000	2,280
1995-03-16	458	459	455	458	118,000	2,290
1995-03-15	456	460	455	459	182,000	2,295
1995-03-14	460	460	456	456	229,000	2,280
1995-03-13	469	469	458	460	299,000	2,300
1995-03-10	460	464	459	464	468,000	2,320
1995-03-09	462	467	460	464	154,000	2,320
1995-03-08	457	460	455	457	207,000	2,285
1995-03-07	461	462	458	458	148,000	2,290
1995-03-06	461	465	461	463	105,000	2,315
1995-03-03	460	465	456	460	151,000	2,300
1995-03-02	464	468	463	463	457,000	2,315
1995-03-01	460	460	451	453	470,000	2,265
1995-02-28	459	463	455	463	175,000	2,315
1995-02-27	457	457	450	454	454,000	2,270
1995-02-24	462	468	459	459	286,000	2,295
1995-02-23	467	467	462	462	123,000	2,310
1995-02-22	471	473	467	467	235,000	2,335
1995-02-21	459	471	459	471	331,000	2,355
1995-02-20	467	470	464	464	170,000	2,320
1995-02-17	459	475	459	472	292,000	2,360
1995-02-16	460	463	460	463	132,000	2,315
1995-02-15	460	466	460	462	129,000	2,310
1995-02-14	463	468	461	461	189,000	2,305
1995-02-13	462	466	462	465	47,000	2,325
1995-02-10	461	469	461	466	208,000	2,330
1995-02-09	470	470	461	466	307,000	2,330
1995-02-08	466	466	460	460	209,000	2,300
1995-02-07	467	470	465	465	226,000	2,325
1995-02-06	470	476	460	465	229,000	2,325
1995-02-03	471	473	468	468	141,000	2,340
1995-02-02	489	489	476	476	264,000	2,380
1995-02-01	475	501	475	494	1,099,000	2,470
1995-01-31	460	470	459	465	337,000	2,325
1995-01-30	455	462	454	455	300,000	2,275
1995-01-27	453	457	452	455	312,000	2,275
1995-01-26	455	459	451	456	425,000	2,280
1995-01-25	462	462	457	457	478,000	2,285
1995-01-24	458	462	455	462	378,000	2,310
1995-01-23	470	470	460	467	277,000	2,335
1995-01-20	474	477	469	469	372,000	2,345
1995-01-19	480	480	475	478	232,000	2,390
1995-01-18	483	489	482	482	91,000	2,410
1995-01-17	487	489	482	482	122,000	2,410
1995-01-13	489	489	485	487	223,000	2,435
1995-01-12	496	496	487	490	49,000	2,450
1995-01-11	490	497	488	496	422,000	2,480
1995-01-10	485	489	485	488	102,000	2,440
1995-01-09	484	486	483	485	80,000	2,425
1995-01-06	490	495	484	485	143,000	2,425
1995-01-05	494	497	490	495	148,000	2,475
1995-01-04	485	486	484	486	73,000	2,430

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