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