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
1997-12-30	442	448	437	448	71,000	2,240
1997-12-29	431	434	431	432	110,000	2,160
1997-12-26	431	434	431	431	63,000	2,155
1997-12-25	435	450	430	430	402,000	2,150
1997-12-24	425	435	425	434	411,000	2,170
1997-12-22	428	429	425	425	330,000	2,125
1997-12-19	435	435	429	429	326,000	2,145
1997-12-18	433	436	432	435	142,000	2,175
1997-12-17	431	437	429	436	361,000	2,180
1997-12-16	433	434	429	432	741,000	2,160
1997-12-15	433	435	431	433	759,000	2,165
1997-12-12	435	439	433	433	796,000	2,165
1997-12-11	438	440	436	440	254,000	2,200
1997-12-10	444	444	437	438	238,000	2,190
1997-12-09	438	444	438	444	257,000	2,220
1997-12-08	438	448	436	440	125,000	2,200
1997-12-05	435	445	435	440	134,000	2,200
1997-12-04	437	440	435	435	244,000	2,175
1997-12-03	445	445	438	438	163,000	2,190
1997-12-02	450	453	445	445	155,000	2,225
1997-12-01	453	454	445	454	287,000	2,270
1997-11-28	446	450	446	449	155,000	2,245
1997-11-27	445	448	443	447	377,000	2,235
1997-11-26	435	445	435	445	180,000	2,225
1997-11-25	435	445	433	434	289,000	2,170
1997-11-21	448	449	440	448	124,000	2,240
1997-11-20	440	450	438	438	221,000	2,190
1997-11-19	441	444	440	440	213,000	2,200
1997-11-18	454	455	445	454	193,000	2,270
1997-11-17	444	460	440	460	313,000	2,300
1997-11-14	446	449	439	439	229,000	2,195
1997-11-13	440	448	440	446	420,000	2,230
1997-11-12	439	441	438	440	205,000	2,200
1997-11-11	438	445	438	445	253,000	2,225
1997-11-10	438	445	437	443	165,000	2,215
1997-11-07	440	444	438	438	136,000	2,190
1997-11-06	444	445	438	444	174,000	2,220
1997-11-05	449	449	440	449	103,000	2,245
1997-11-04	438	449	438	449	89,000	2,245
1997-10-31	441	450	436	449	270,000	2,245
1997-10-30	443	443	435	436	137,000	2,180
1997-10-29	436	442	436	440	114,000	2,200
1997-10-28	435	437	433	433	195,000	2,165
1997-10-27	435	439	435	438	94,000	2,190
1997-10-24	436	442	435	438	112,000	2,190
1997-10-23	437	442	436	438	247,000	2,190
1997-10-22	439	440	436	440	161,000	2,200
1997-10-21	440	440	435	438	163,000	2,190
1997-10-20	435	437	435	435	68,000	2,175
1997-10-17	440	444	435	435	142,000	2,175
1997-10-16	445	447	435	439	274,000	2,195
1997-10-15	433	445	433	445	128,000	2,225
1997-10-14	432	432	430	432	331,000	2,160
1997-10-13	433	435	432	432	162,000	2,160
1997-10-09	435	436	434	434	103,000	2,170
1997-10-08	439	440	435	435	144,000	2,175
1997-10-07	434	438	434	434	99,000	2,170
1997-10-06	433	439	433	435	140,000	2,175
1997-10-03	435	439	434	434	120,000	2,170
1997-10-02	445	445	435	435	203,000	2,175
1997-10-01	438	446	433	446	210,000	2,230
1997-09-30	430	433	429	433	309,000	2,165
1997-09-29	431	436	430	430	449,000	2,150
1997-09-26	437	443	432	432	432,000	2,160
1997-09-25	445	446	438	438	199,000	2,190
1997-09-24	446	447	444	447	280,000	2,235
1997-09-22	440	447	440	446	330,000	2,230
1997-09-19	441	445	437	437	666,000	2,185
1997-09-18	440	445	440	444	547,000	2,220
1997-09-17	442	442	440	440	468,000	2,200
1997-09-16	447	447	441	441	85,000	2,205
1997-09-12	446	446	440	444	500,000	2,220
1997-09-11	444	447	441	441	163,000	2,205
1997-09-10	444	448	441	448	126,000	2,240
1997-09-09	443	445	440	445	452,000	2,225
1997-09-08	445	448	444	444	114,000	2,220
1997-09-05	444	448	443	448	117,000	2,240
1997-09-04	445	448	444	446	254,000	2,230
1997-09-03	445	447	440	446	241,000	2,230
1997-09-02	441	445	440	445	136,000	2,225
1997-09-01	445	445	441	441	62,000	2,205
1997-08-29	437	445	437	445	262,000	2,225
1997-08-28	442	445	440	443	222,000	2,215
1997-08-27	444	444	441	442	82,000	2,210
1997-08-26	443	445	441	445	155,000	2,225
1997-08-25	439	444	439	443	55,000	2,215
1997-08-22	439	444	439	439	186,000	2,195
1997-08-21	441	445	440	445	177,000	2,225
1997-08-20	440	447	440	447	248,000	2,235
1997-08-19	445	445	440	445	171,000	2,225
1997-08-18	437	442	436	441	176,000	2,205
1997-08-15	440	443	438	438	291,000	2,190
1997-08-14	440	445	440	440	159,000	2,200
1997-08-13	440	445	440	440	137,000	2,200
1997-08-12	440	443	440	440	124,000	2,200
1997-08-11	440	447	440	440	259,000	2,200
1997-08-08	442	446	440	446	285,000	2,230
1997-08-07	452	452	441	445	223,000	2,225
1997-08-06	447	455	447	453	222,000	2,265
1997-08-05	443	447	443	447	176,000	2,235
1997-08-04	440	445	438	443	444,000	2,215
1997-08-01	442	444	440	440	465,000	2,200
1997-07-31	450	451	440	442	576,000	2,210
1997-07-30	453	453	450	451	279,000	2,255
1997-07-29	453	454	451	451	315,000	2,255
1997-07-28	458	459	453	456	154,000	2,280
1997-07-25	458	458	451	455	189,000	2,275
1997-07-24	450	455	450	453	213,000	2,265
1997-07-23	454	454	450	450	223,000	2,250
1997-07-22	455	455	453	455	301,000	2,275
1997-07-18	462	462	450	454	725,000	2,270
1997-07-17	461	465	459	462	551,000	2,310
1997-07-16	463	463	460	461	262,000	2,305
1997-07-15	458	463	457	463	774,000	2,315
1997-07-14	462	463	458	461	279,000	2,305
1997-07-11	463	463	459	463	87,000	2,315
1997-07-10	459	464	459	464	408,000	2,320
1997-07-09	464	464	458	459	195,000	2,295
1997-07-08	461	464	460	464	363,000	2,320
1997-07-07	458	468	458	461	675,000	2,305
1997-07-04	468	469	460	460	662,000	2,300
1997-07-03	469	470	467	468	355,000	2,340
1997-07-02	471	471	466	468	336,000	2,340
1997-07-01	468	470	466	466	241,000	2,330
1997-06-30	465	472	464	472	343,000	2,360
1997-06-27	469	470	464	464	580,000	2,320
1997-06-26	459	466	458	466	427,000	2,330
1997-06-25	460	464	460	464	137,000	2,320
1997-06-24	457	461	457	460	182,000	2,300
1997-06-23	460	462	458	460	239,000	2,300
1997-06-20	472	472	461	462	329,000	2,310
1997-06-19	470	473	468	472	577,000	2,360
1997-06-18	470	473	469	470	354,000	2,350
1997-06-17	476	476	469	469	1,039,000	2,345
1997-06-16	483	483	473	473	2,039,000	2,365
1997-06-13	485	486	471	473	4,406,000	2,365
1997-06-12	458	470	453	460	815,000	2,300
1997-06-11	450	453	448	448	141,000	2,240
1997-06-10	449	450	446	449	1,094,000	2,245
1997-06-09	444	449	443	449	162,000	2,245
1997-06-06	445	445	442	442	191,000	2,210
1997-06-05	453	453	444	447	606,000	2,235
1997-06-04	449	452	443	452	421,000	2,260
1997-06-03	449	451	445	449	184,000	2,245
1997-06-02	449	450	443	449	155,000	2,245
1997-05-30	449	450	442	442	282,000	2,210
1997-05-29	451	451	445	445	137,000	2,225
1997-05-28	449	449	446	449	115,000	2,245
1997-05-27	449	450	444	444	185,000	2,220
1997-05-26	443	450	443	445	230,000	2,225
1997-05-23	443	450	442	442	201,000	2,210
1997-05-22	443	445	443	443	130,000	2,215
1997-05-21	446	447	445	445	190,000	2,225
1997-05-20	449	451	447	447	279,000	2,235
1997-05-19	445	452	445	451	579,000	2,255
1997-05-16	450	450	445	447	401,000	2,235
1997-05-15	443	450	442	450	369,000	2,250
1997-05-14	445	446	442	443	232,000	2,215
1997-05-13	444	449	440	443	454,000	2,215
1997-05-12	439	444	439	444	212,000	2,220
1997-05-09	445	445	437	438	612,000	2,190
1997-05-08	448	449	445	445	304,000	2,225
1997-05-07	451	452	446	448	597,000	2,240
1997-05-06	449	455	448	453	350,000	2,265
1997-05-02	448	448	445	448	185,000	2,240
1997-05-01	445	449	445	448	270,000	2,240
1997-04-30	443	445	441	442	539,000	2,210
1997-04-28	441	442	441	442	105,000	2,210
1997-04-25	443	450	440	440	315,000	2,200
1997-04-24	445	449	440	441	180,000	2,205
1997-04-23	448	449	445	449	347,000	2,245
1997-04-22	451	451	448	448	180,000	2,240
1997-04-21	452	452	447	451	101,000	2,255
1997-04-18	452	453	446	452	225,000	2,260
1997-04-17	449	453	449	453	157,000	2,265
1997-04-16	449	453	445	453	615,000	2,265
1997-04-15	449	453	444	449	625,000	2,245
1997-04-14	442	450	442	448	369,000	2,240
1997-04-11	442	447	442	446	142,000	2,230
1997-04-10	440	446	440	443	292,000	2,215
1997-04-09	442	448	440	440	212,000	2,200
1997-04-08	444	452	440	449	119,000	2,245
1997-04-07	446	449	440	440	211,000	2,200
1997-04-04	446	453	446	446	287,000	2,230
1997-04-03	449	449	445	446	258,000	2,230
1997-04-02	450	450	441	448	230,000	2,240
1997-04-01	440	446	437	446	599,000	2,230
1997-03-31	441	447	440	440	54,000	2,200
1997-03-28	440	443	440	441	263,000	2,205
1997-03-27	446	448	443	443	832,000	2,215
1997-03-26	443	448	439	440	237,000	2,200
1997-03-25	447	457	447	450	264,000	2,250
1997-03-24	444	448	441	446	212,000	2,230
1997-03-21	441	448	440	448	289,000	2,240
1997-03-19	445	445	441	445	288,000	2,225
1997-03-18	444	446	441	445	258,000	2,225
1997-03-17	439	442	438	440	306,000	2,200
1997-03-14	438	442	437	438	1,116,000	2,190
1997-03-13	441	442	440	440	159,000	2,200
1997-03-12	441	443	440	443	257,000	2,215
1997-03-11	443	443	439	441	239,000	2,205
1997-03-10	443	443	439	441	350,000	2,205
1997-03-07	441	443	438	443	361,000	2,215
1997-03-06	440	445	440	440	238,000	2,200
1997-03-05	442	445	440	440	330,000	2,200
1997-03-04	445	446	441	442	132,000	2,210
1997-03-03	444	444	440	443	202,000	2,215
1997-02-28	444	446	440	446	96,000	2,230
1997-02-27	440	444	439	440	307,000	2,200
1997-02-26	441	445	439	440	307,000	2,200
1997-02-25	447	450	441	443	297,000	2,215
1997-02-24	448	450	444	447	441,000	2,235
1997-02-21	441	449	441	441	151,000	2,205
1997-02-20	442	450	441	445	227,000	2,225
1997-02-19	439	442	437	440	567,000	2,200
1997-02-18	437	443	437	439	187,000	2,195
1997-02-17	440	442	438	438	233,000	2,190
1997-02-14	440	442	438	442	293,000	2,210
1997-02-13	440	440	437	437	523,000	2,185
1997-02-12	442	442	435	438	110,000	2,190
1997-02-10	432	440	432	434	285,000	2,170
1997-02-07	435	440	431	436	413,000	2,180
1997-02-06	434	443	433	436	385,000	2,180
1997-02-05	444	444	435	435	321,000	2,175
1997-02-04	442	445	440	445	214,000	2,225
1997-02-03	440	441	435	440	358,000	2,200
1997-01-31	433	436	432	436	381,000	2,180
1997-01-30	434	435	432	433	396,000	2,165
1997-01-29	435	437	432	434	162,000	2,170
1997-01-28	433	435	432	435	300,000	2,175
1997-01-27	436	441	433	433	378,000	2,165
1997-01-24	442	442	433	435	287,000	2,175
1997-01-23	440	444	437	437	557,000	2,185
1997-01-22	445	446	444	445	180,000	2,225
1997-01-21	448	448	438	439	928,000	2,195
1997-01-20	446	446	443	446	963,000	2,230
1997-01-17	442	449	440	444	1,912,000	2,220
1997-01-16	443	444	439	442	879,000	2,210
1997-01-14	440	442	435	442	688,000	2,210
1997-01-13	434	440	431	439	765,000	2,195
1997-01-10	438	439	430	437	906,000	2,185
1997-01-09	442	442	438	438	562,000	2,190
1997-01-08	443	443	442	442	539,000	2,210
1997-01-07	443	444	442	443	452,000	2,215
1997-01-06	444	444	442	444	109,000	2,220

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

2025年01月
日	月	火	水	木	金	土
« 12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	31