9048 名古屋鉄道(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	443	445	442	445	223,000	2,225
1996-12-27	441	444	440	443	170,000	2,215
1996-12-26	442	444	440	444	450,000	2,220
1996-12-25	437	442	437	442	481,000	2,210
1996-12-24	436	441	436	436	346,000	2,180
1996-12-20	434	437	431	437	525,000	2,185
1996-12-19	437	438	434	434	425,000	2,170
1996-12-18	446	446	429	437	1,578,000	2,185
1996-12-17	448	449	447	448	193,000	2,240
1996-12-16	445	450	445	450	776,000	2,250
1996-12-13	448	448	441	444	1,666,000	2,220
1996-12-12	445	445	443	444	559,000	2,220
1996-12-11	445	447	445	447	746,000	2,235
1996-12-10	446	448	443	447	586,000	2,235
1996-12-09	444	445	443	443	341,000	2,215
1996-12-06	447	447	442	444	1,028,000	2,220
1996-12-05	445	447	444	445	334,000	2,225
1996-12-04	445	448	443	446	1,894,000	2,230
1996-12-03	450	453	444	444	916,000	2,220
1996-12-02	457	457	453	453	415,000	2,265
1996-11-29	455	457	455	455	565,000	2,275
1996-11-28	461	461	455	455	552,000	2,275
1996-11-27	463	463	460	462	464,000	2,310
1996-11-26	469	471	467	468	570,000	2,340
1996-11-25	474	474	470	471	267,000	2,355
1996-11-22	470	472	469	472	182,000	2,360
1996-11-21	469	474	469	471	186,000	2,355
1996-11-20	470	474	468	468	643,000	2,340
1996-11-19	465	468	462	468	151,000	2,340
1996-11-18	469	470	462	462	491,000	2,310
1996-11-15	464	469	462	468	574,000	2,340
1996-11-14	460	464	460	464	167,000	2,320
1996-11-13	464	464	458	458	663,000	2,290
1996-11-12	464	465	462	463	493,000	2,315
1996-11-11	465	465	460	464	282,000	2,320
1996-11-08	462	465	462	465	268,000	2,325
1996-11-07	466	466	461	462	399,000	2,310
1996-11-06	461	463	461	463	294,000	2,315
1996-11-05	463	463	460	461	127,000	2,305
1996-11-01	461	462	460	461	288,000	2,305
1996-10-31	461	461	460	461	596,000	2,305
1996-10-30	461	464	461	463	158,000	2,315
1996-10-29	465	466	463	463	743,000	2,315
1996-10-28	459	465	459	465	242,000	2,325
1996-10-25	463	463	459	459	699,000	2,295
1996-10-24	463	464	462	464	208,000	2,320
1996-10-23	469	469	460	464	450,000	2,320
1996-10-22	473	473	468	468	555,000	2,340
1996-10-21	477	478	473	473	550,000	2,365
1996-10-18	475	475	470	474	1,000,000	2,370
1996-10-17	477	477	473	475	423,000	2,375
1996-10-16	476	476	474	475	647,000	2,375
1996-10-15	473	474	472	474	497,000	2,370
1996-10-14	474	474	472	472	218,000	2,360
1996-10-11	473	475	471	475	747,000	2,375
1996-10-09	478	478	471	476	905,000	2,380
1996-10-08	488	488	477	477	771,000	2,385
1996-10-07	490	490	485	488	258,000	2,440
1996-10-04	490	490	486	488	237,000	2,440
1996-10-03	495	495	488	492	428,000	2,460
1996-10-02	498	498	494	495	196,000	2,475
1996-10-01	496	500	494	494	215,000	2,470
1996-09-30	500	501	498	500	112,000	2,500
1996-09-27	501	501	497	500	195,000	2,500
1996-09-26	500	503	500	502	358,000	2,510
1996-09-25	500	505	500	500	140,000	2,500
1996-09-24	500	506	498	506	217,000	2,530
1996-09-20	507	509	502	506	948,000	2,530
1996-09-19	502	509	501	506	186,000	2,530
1996-09-18	505	505	500	505	110,000	2,525
1996-09-17	500	505	497	505	201,000	2,525
1996-09-13	490	496	490	496	354,000	2,480
1996-09-12	495	495	492	492	194,000	2,460
1996-09-11	496	497	494	497	251,000	2,485
1996-09-10	494	494	492	492	292,000	2,460
1996-09-09	495	495	491	491	235,000	2,455
1996-09-06	498	498	493	495	581,000	2,475
1996-09-05	496	496	493	495	695,000	2,475
1996-09-04	500	500	496	499	417,000	2,495
1996-09-03	503	503	500	502	474,000	2,510
1996-09-02	505	505	502	504	187,000	2,520
1996-08-30	506	508	501	508	348,000	2,540
1996-08-29	512	512	506	506	95,000	2,530
1996-08-28	512	515	508	508	178,000	2,540
1996-08-27	511	515	508	510	366,000	2,550
1996-08-26	513	517	511	511	227,000	2,555
1996-08-23	514	516	513	513	162,000	2,565
1996-08-22	513	517	513	514	237,000	2,570
1996-08-21	515	516	512	513	398,000	2,565
1996-08-20	517	517	511	515	260,000	2,575
1996-08-19	519	519	515	517	227,000	2,585
1996-08-16	516	516	511	515	101,000	2,575
1996-08-15	514	519	511	511	248,000	2,555
1996-08-14	505	514	505	514	200,000	2,570
1996-08-13	507	513	505	510	338,000	2,550
1996-08-12	505	513	504	513	73,000	2,565
1996-08-09	503	511	503	505	43,000	2,525
1996-08-08	501	513	501	513	208,000	2,565
1996-08-07	509	512	500	500	216,000	2,500
1996-08-06	513	513	509	509	223,000	2,545
1996-08-05	513	516	513	513	73,000	2,565
1996-08-02	519	519	512	513	323,000	2,565
1996-08-01	512	519	508	519	388,000	2,595
1996-07-31	510	512	508	512	326,000	2,560
1996-07-30	515	518	510	518	377,000	2,590
1996-07-29	519	524	515	515	216,000	2,575
1996-07-26	516	520	516	518	338,000	2,590
1996-07-25	513	519	510	516	463,000	2,580
1996-07-24	516	517	506	506	431,000	2,530
1996-07-23	518	521	516	521	169,000	2,605
1996-07-22	521	521	516	516	123,000	2,580
1996-07-19	521	521	519	519	346,000	2,595
1996-07-18	522	522	518	520	501,000	2,600
1996-07-17	521	521	515	518	321,000	2,590
1996-07-16	520	524	520	522	437,000	2,610
1996-07-15	521	525	520	520	580,000	2,600
1996-07-12	530	531	526	527	251,000	2,635
1996-07-11	530	531	530	531	170,000	2,655
1996-07-10	531	534	530	530	262,000	2,650
1996-07-09	531	533	531	531	280,000	2,655
1996-07-08	540	543	531	538	252,000	2,690
1996-07-05	545	549	542	543	153,000	2,715
1996-07-04	552	552	546	546	185,000	2,730
1996-07-03	553	553	548	553	387,000	2,765
1996-07-02	558	559	551	551	691,000	2,755
1996-07-01	556	556	551	553	261,000	2,765
1996-06-28	557	559	545	559	278,000	2,795
1996-06-27	561	561	556	557	252,000	2,785
1996-06-26	562	565	561	562	277,000	2,810
1996-06-25	564	569	562	569	649,000	2,845
1996-06-24	564	564	555	560	470,000	2,800
1996-06-21	564	564	557	560	253,000	2,800
1996-06-20	565	565	550	564	220,000	2,820
1996-06-19	564	566	563	563	434,000	2,815
1996-06-18	568	570	564	564	435,000	2,820
1996-06-17	565	567	562	563	154,000	2,815
1996-06-14	553	565	553	565	871,000	2,825
1996-06-13	560	561	558	558	213,000	2,790
1996-06-12	557	561	556	559	357,000	2,795
1996-06-11	555	557	552	557	614,000	2,785
1996-06-10	550	555	548	555	323,000	2,775
1996-06-07	554	556	550	550	207,000	2,750
1996-06-06	555	559	554	554	105,000	2,770
1996-06-05	557	557	550	554	268,000	2,770
1996-06-04	553	556	550	555	147,000	2,775
1996-06-03	559	559	553	553	367,000	2,765
1996-05-31	555	559	549	559	185,000	2,795
1996-05-30	552	553	546	546	96,000	2,730
1996-05-29	559	559	553	558	137,000	2,790
1996-05-28	547	559	547	559	207,000	2,795
1996-05-27	551	551	545	545	120,000	2,725
1996-05-24	554	555	545	551	345,000	2,755
1996-05-23	553	553	548	548	188,000	2,740
1996-05-22	554	558	550	553	218,000	2,765
1996-05-21	559	560	552	554	431,000	2,770
1996-05-20	560	561	554	559	192,000	2,795
1996-05-17	551	559	551	556	390,000	2,780
1996-05-16	559	559	550	551	284,000	2,755
1996-05-15	550	560	550	558	278,000	2,790
1996-05-14	554	554	547	549	231,000	2,745
1996-05-13	555	555	546	550	181,000	2,750
1996-05-10	553	560	545	546	180,000	2,730
1996-05-09	560	560	550	550	152,000	2,750
1996-05-08	556	559	556	559	100,000	2,795
1996-05-07	562	562	555	556	212,000	2,780
1996-05-02	566	566	558	559	1,216,000	2,795
1996-05-01	566	566	560	565	141,000	2,825
1996-04-30	558	566	558	566	284,000	2,830
1996-04-26	563	566	560	565	188,000	2,825
1996-04-25	565	566	560	560	352,000	2,800
1996-04-24	566	568	563	565	230,000	2,825
1996-04-23	567	568	563	563	309,000	2,815
1996-04-22	565	570	564	568	216,000	2,840
1996-04-19	561	564	558	564	358,000	2,820
1996-04-18	563	565	558	563	901,000	2,815
1996-04-17	562	565	562	563	494,000	2,815
1996-04-16	567	567	562	562	1,024,000	2,810
1996-04-15	561	565	561	565	465,000	2,825
1996-04-12	562	562	559	560	376,000	2,800
1996-04-11	562	563	561	562	491,000	2,810
1996-04-10	562	564	562	562	614,000	2,810
1996-04-09	557	562	557	562	302,000	2,810
1996-04-08	560	561	557	557	339,000	2,785
1996-04-05	561	564	560	563	245,000	2,815
1996-04-04	562	562	560	561	135,000	2,805
1996-04-03	561	567	557	562	406,000	2,810
1996-04-02	560	565	558	560	643,000	2,800
1996-04-01	557	557	553	553	388,000	2,765
1996-03-29	550	557	549	557	932,000	2,785
1996-03-28	545	547	541	547	623,000	2,735
1996-03-27	550	550	541	545	397,000	2,725
1996-03-26	554	555	549	549	160,000	2,745
1996-03-25	551	557	551	557	353,000	2,785
1996-03-22	541	545	540	543	272,000	2,715
1996-03-21	534	540	531	539	357,000	2,695
1996-03-19	531	534	530	534	276,000	2,670
1996-03-18	531	532	523	530	405,000	2,650
1996-03-15	523	529	523	529	141,000	2,645
1996-03-14	521	530	521	530	186,000	2,650
1996-03-13	528	528	522	523	196,000	2,615
1996-03-12	528	528	526	528	293,000	2,640
1996-03-11	520	527	520	526	243,000	2,630
1996-03-08	519	527	519	527	1,339,000	2,635
1996-03-07	526	529	523	523	501,000	2,615
1996-03-06	525	531	523	525	224,000	2,625
1996-03-05	525	535	525	526	318,000	2,630
1996-03-04	532	533	530	530	152,000	2,650
1996-03-01	525	533	522	529	200,000	2,645
1996-02-29	521	540	521	540	300,000	2,700
1996-02-28	529	529	522	522	426,000	2,610
1996-02-27	531	533	521	527	301,000	2,635
1996-02-26	531	533	531	533	441,000	2,665
1996-02-23	531	535	531	531	195,000	2,655
1996-02-22	531	540	530	531	174,000	2,655
1996-02-21	535	539	531	531	120,000	2,655
1996-02-20	540	540	533	540	132,000	2,700
1996-02-19	540	542	535	541	121,000	2,705
1996-02-16	536	540	534	540	183,000	2,700
1996-02-15	539	542	536	542	107,000	2,710
1996-02-14	540	543	539	539	110,000	2,695
1996-02-13	540	542	538	540	333,000	2,700
1996-02-09	537	543	537	538	242,000	2,690
1996-02-08	543	544	538	542	258,000	2,710
1996-02-07	538	544	538	543	826,000	2,715
1996-02-06	540	544	540	544	142,000	2,720
1996-02-05	543	545	540	540	266,000	2,700
1996-02-02	543	544	542	542	149,000	2,710
1996-02-01	542	542	540	542	216,000	2,710
1996-01-31	537	543	537	542	223,000	2,710
1996-01-30	533	540	533	535	85,000	2,675
1996-01-29	531	539	531	532	126,000	2,660
1996-01-26	532	532	526	531	126,000	2,655
1996-01-25	535	537	531	532	333,000	2,660
1996-01-24	536	538	530	535	384,000	2,675
1996-01-23	538	541	536	536	606,000	2,680
1996-01-22	538	538	534	536	298,000	2,680
1996-01-19	528	535	528	535	157,000	2,675
1996-01-18	530	534	528	532	204,000	2,660
1996-01-17	536	541	530	534	460,000	2,670
1996-01-16	529	535	524	535	224,000	2,675
1996-01-12	523	530	523	524	242,000	2,620
1996-01-11	529	530	526	527	155,000	2,635
1996-01-10	528	530	526	530	220,000	2,650
1996-01-09	527	530	523	529	224,000	2,645
1996-01-08	528	531	521	528	294,000	2,640
1996-01-05	529	529	520	528	381,000	2,640
1996-01-04	524	535	524	531	423,000	2,655

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