9048 名古屋鉄道(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3044244843744871,0002,240
1997-12-29431434431432110,0002,160
1997-12-2643143443143163,0002,155
1997-12-25435450430430402,0002,150
1997-12-24425435425434411,0002,170
1997-12-22428429425425330,0002,125
1997-12-19435435429429326,0002,145
1997-12-18433436432435142,0002,175
1997-12-17431437429436361,0002,180
1997-12-16433434429432741,0002,160
1997-12-15433435431433759,0002,165
1997-12-12435439433433796,0002,165
1997-12-11438440436440254,0002,200
1997-12-10444444437438238,0002,190
1997-12-09438444438444257,0002,220
1997-12-08438448436440125,0002,200
1997-12-05435445435440134,0002,200
1997-12-04437440435435244,0002,175
1997-12-03445445438438163,0002,190
1997-12-02450453445445155,0002,225
1997-12-01453454445454287,0002,270
1997-11-28446450446449155,0002,245
1997-11-27445448443447377,0002,235
1997-11-26435445435445180,0002,225
1997-11-25435445433434289,0002,170
1997-11-21448449440448124,0002,240
1997-11-20440450438438221,0002,190
1997-11-19441444440440213,0002,200
1997-11-18454455445454193,0002,270
1997-11-17444460440460313,0002,300
1997-11-14446449439439229,0002,195
1997-11-13440448440446420,0002,230
1997-11-12439441438440205,0002,200
1997-11-11438445438445253,0002,225
1997-11-10438445437443165,0002,215
1997-11-07440444438438136,0002,190
1997-11-06444445438444174,0002,220
1997-11-05449449440449103,0002,245
1997-11-0443844943844989,0002,245
1997-10-31441450436449270,0002,245
1997-10-30443443435436137,0002,180
1997-10-29436442436440114,0002,200
1997-10-28435437433433195,0002,165
1997-10-2743543943543894,0002,190
1997-10-24436442435438112,0002,190
1997-10-23437442436438247,0002,190
1997-10-22439440436440161,0002,200
1997-10-21440440435438163,0002,190
1997-10-2043543743543568,0002,175
1997-10-17440444435435142,0002,175
1997-10-16445447435439274,0002,195
1997-10-15433445433445128,0002,225
1997-10-14432432430432331,0002,160
1997-10-13433435432432162,0002,160
1997-10-09435436434434103,0002,170
1997-10-08439440435435144,0002,175
1997-10-0743443843443499,0002,170
1997-10-06433439433435140,0002,175
1997-10-03435439434434120,0002,170
1997-10-02445445435435203,0002,175
1997-10-01438446433446210,0002,230
1997-09-30430433429433309,0002,165
1997-09-29431436430430449,0002,150
1997-09-26437443432432432,0002,160
1997-09-25445446438438199,0002,190
1997-09-24446447444447280,0002,235
1997-09-22440447440446330,0002,230
1997-09-19441445437437666,0002,185
1997-09-18440445440444547,0002,220
1997-09-17442442440440468,0002,200
1997-09-1644744744144185,0002,205
1997-09-12446446440444500,0002,220
1997-09-11444447441441163,0002,205
1997-09-10444448441448126,0002,240
1997-09-09443445440445452,0002,225
1997-09-08445448444444114,0002,220
1997-09-05444448443448117,0002,240
1997-09-04445448444446254,0002,230
1997-09-03445447440446241,0002,230
1997-09-02441445440445136,0002,225
1997-09-0144544544144162,0002,205
1997-08-29437445437445262,0002,225
1997-08-28442445440443222,0002,215
1997-08-2744444444144282,0002,210
1997-08-26443445441445155,0002,225
1997-08-2543944443944355,0002,215
1997-08-22439444439439186,0002,195
1997-08-21441445440445177,0002,225
1997-08-20440447440447248,0002,235
1997-08-19445445440445171,0002,225
1997-08-18437442436441176,0002,205
1997-08-15440443438438291,0002,190
1997-08-14440445440440159,0002,200
1997-08-13440445440440137,0002,200
1997-08-12440443440440124,0002,200
1997-08-11440447440440259,0002,200
1997-08-08442446440446285,0002,230
1997-08-07452452441445223,0002,225
1997-08-06447455447453222,0002,265
1997-08-05443447443447176,0002,235
1997-08-04440445438443444,0002,215
1997-08-01442444440440465,0002,200
1997-07-31450451440442576,0002,210
1997-07-30453453450451279,0002,255
1997-07-29453454451451315,0002,255
1997-07-28458459453456154,0002,280
1997-07-25458458451455189,0002,275
1997-07-24450455450453213,0002,265
1997-07-23454454450450223,0002,250
1997-07-22455455453455301,0002,275
1997-07-18462462450454725,0002,270
1997-07-17461465459462551,0002,310
1997-07-16463463460461262,0002,305
1997-07-15458463457463774,0002,315
1997-07-14462463458461279,0002,305
1997-07-1146346345946387,0002,315
1997-07-10459464459464408,0002,320
1997-07-09464464458459195,0002,295
1997-07-08461464460464363,0002,320
1997-07-07458468458461675,0002,305
1997-07-04468469460460662,0002,300
1997-07-03469470467468355,0002,340
1997-07-02471471466468336,0002,340
1997-07-01468470466466241,0002,330
1997-06-30465472464472343,0002,360
1997-06-27469470464464580,0002,320
1997-06-26459466458466427,0002,330
1997-06-25460464460464137,0002,320
1997-06-24457461457460182,0002,300
1997-06-23460462458460239,0002,300
1997-06-20472472461462329,0002,310
1997-06-19470473468472577,0002,360
1997-06-18470473469470354,0002,350
1997-06-174764764694691,039,0002,345
1997-06-164834834734732,039,0002,365
1997-06-134854864714734,406,0002,365
1997-06-12458470453460815,0002,300
1997-06-11450453448448141,0002,240
1997-06-104494504464491,094,0002,245
1997-06-09444449443449162,0002,245
1997-06-06445445442442191,0002,210
1997-06-05453453444447606,0002,235
1997-06-04449452443452421,0002,260
1997-06-03449451445449184,0002,245
1997-06-02449450443449155,0002,245
1997-05-30449450442442282,0002,210
1997-05-29451451445445137,0002,225
1997-05-28449449446449115,0002,245
1997-05-27449450444444185,0002,220
1997-05-26443450443445230,0002,225
1997-05-23443450442442201,0002,210
1997-05-22443445443443130,0002,215
1997-05-21446447445445190,0002,225
1997-05-20449451447447279,0002,235
1997-05-19445452445451579,0002,255
1997-05-16450450445447401,0002,235
1997-05-15443450442450369,0002,250
1997-05-14445446442443232,0002,215
1997-05-13444449440443454,0002,215
1997-05-12439444439444212,0002,220
1997-05-09445445437438612,0002,190
1997-05-08448449445445304,0002,225
1997-05-07451452446448597,0002,240
1997-05-06449455448453350,0002,265
1997-05-02448448445448185,0002,240
1997-05-01445449445448270,0002,240
1997-04-30443445441442539,0002,210
1997-04-28441442441442105,0002,210
1997-04-25443450440440315,0002,200
1997-04-24445449440441180,0002,205
1997-04-23448449445449347,0002,245
1997-04-22451451448448180,0002,240
1997-04-21452452447451101,0002,255
1997-04-18452453446452225,0002,260
1997-04-17449453449453157,0002,265
1997-04-16449453445453615,0002,265
1997-04-15449453444449625,0002,245
1997-04-14442450442448369,0002,240
1997-04-11442447442446142,0002,230
1997-04-10440446440443292,0002,215
1997-04-09442448440440212,0002,200
1997-04-08444452440449119,0002,245
1997-04-07446449440440211,0002,200
1997-04-04446453446446287,0002,230
1997-04-03449449445446258,0002,230
1997-04-02450450441448230,0002,240
1997-04-01440446437446599,0002,230
1997-03-3144144744044054,0002,200
1997-03-28440443440441263,0002,205
1997-03-27446448443443832,0002,215
1997-03-26443448439440237,0002,200
1997-03-25447457447450264,0002,250
1997-03-24444448441446212,0002,230
1997-03-21441448440448289,0002,240
1997-03-19445445441445288,0002,225
1997-03-18444446441445258,0002,225
1997-03-17439442438440306,0002,200
1997-03-144384424374381,116,0002,190
1997-03-13441442440440159,0002,200
1997-03-12441443440443257,0002,215
1997-03-11443443439441239,0002,205
1997-03-10443443439441350,0002,205
1997-03-07441443438443361,0002,215
1997-03-06440445440440238,0002,200
1997-03-05442445440440330,0002,200
1997-03-04445446441442132,0002,210
1997-03-03444444440443202,0002,215
1997-02-2844444644044696,0002,230
1997-02-27440444439440307,0002,200
1997-02-26441445439440307,0002,200
1997-02-25447450441443297,0002,215
1997-02-24448450444447441,0002,235
1997-02-21441449441441151,0002,205
1997-02-20442450441445227,0002,225
1997-02-19439442437440567,0002,200
1997-02-18437443437439187,0002,195
1997-02-17440442438438233,0002,190
1997-02-14440442438442293,0002,210
1997-02-13440440437437523,0002,185
1997-02-12442442435438110,0002,190
1997-02-10432440432434285,0002,170
1997-02-07435440431436413,0002,180
1997-02-06434443433436385,0002,180
1997-02-05444444435435321,0002,175
1997-02-04442445440445214,0002,225
1997-02-03440441435440358,0002,200
1997-01-31433436432436381,0002,180
1997-01-30434435432433396,0002,165
1997-01-29435437432434162,0002,170
1997-01-28433435432435300,0002,175
1997-01-27436441433433378,0002,165
1997-01-24442442433435287,0002,175
1997-01-23440444437437557,0002,185
1997-01-22445446444445180,0002,225
1997-01-21448448438439928,0002,195
1997-01-20446446443446963,0002,230
1997-01-174424494404441,912,0002,220
1997-01-16443444439442879,0002,210
1997-01-14440442435442688,0002,210
1997-01-13434440431439765,0002,195
1997-01-10438439430437906,0002,185
1997-01-09442442438438562,0002,190
1997-01-08443443442442539,0002,210
1997-01-07443444442443452,0002,215
1997-01-06444444442444109,0002,220

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