9048 名古屋鉄道(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	410	415	410	410	61,000	2,050
1998-12-29	415	420	412	412	68,000	2,060
1998-12-28	421	421	415	420	87,000	2,100
1998-12-25	411	421	411	421	243,000	2,105
1998-12-24	410	415	410	411	173,000	2,055
1998-12-22	415	418	411	411	221,000	2,055
1998-12-21	413	419	413	418	102,000	2,090
1998-12-18	419	420	416	417	140,000	2,085
1998-12-17	412	419	412	418	147,000	2,090
1998-12-16	413	415	410	412	136,000	2,060
1998-12-15	410	420	410	413	496,000	2,065
1998-12-14	410	415	410	410	123,000	2,050
1998-12-11	419	419	410	410	635,000	2,050
1998-12-10	415	416	414	416	149,000	2,080
1998-12-09	413	414	409	414	263,000	2,070
1998-12-08	410	413	410	410	141,000	2,050
1998-12-07	408	414	407	414	123,000	2,070
1998-12-04	409	410	407	410	163,000	2,050
1998-12-03	410	412	408	408	199,000	2,040
1998-12-02	412	414	409	414	174,000	2,070
1998-12-01	410	413	410	411	181,000	2,055
1998-11-30	411	412	410	410	152,000	2,050
1998-11-27	413	416	410	411	90,000	2,055
1998-11-26	410	420	410	420	143,000	2,100
1998-11-25	415	419	409	414	309,000	2,070
1998-11-24	415	415	408	414	188,000	2,070
1998-11-20	408	414	408	410	118,000	2,050
1998-11-19	408	412	407	407	181,000	2,035
1998-11-18	407	412	407	408	202,000	2,040
1998-11-17	406	415	406	415	120,000	2,075
1998-11-16	410	410	406	406	78,000	2,030
1998-11-13	405	410	405	410	125,000	2,050
1998-11-12	410	410	405	405	147,000	2,025
1998-11-11	405	410	405	410	179,000	2,050
1998-11-10	413	413	405	405	229,000	2,025
1998-11-09	410	415	408	408	152,000	2,040
1998-11-06	420	420	410	411	129,000	2,055
1998-11-05	425	425	409	415	321,000	2,075
1998-11-04	418	425	418	425	543,000	2,125
1998-11-02	409	409	405	408	212,000	2,040
1998-10-30	411	411	401	401	220,000	2,005
1998-10-29	404	410	404	410	78,000	2,050
1998-10-28	410	412	405	405	154,000	2,025
1998-10-27	410	410	407	410	194,000	2,050
1998-10-26	416	419	411	412	343,000	2,060
1998-10-23	430	431	420	421	339,000	2,105
1998-10-22	418	438	410	438	893,000	2,190
1998-10-21	414	420	413	420	361,000	2,100
1998-10-20	409	414	404	414	229,000	2,070
1998-10-19	406	414	406	407	152,000	2,035
1998-10-16	411	411	405	406	230,000	2,030
1998-10-15	411	411	407	411	159,000	2,055
1998-10-14	407	412	405	405	216,000	2,025
1998-10-13	411	413	408	413	398,000	2,065
1998-10-12	420	420	410	414	343,000	2,070
1998-10-09	407	415	407	412	284,000	2,060
1998-10-08	414	414	409	410	804,000	2,050
1998-10-07	412	415	410	415	346,000	2,075
1998-10-06	411	412	410	412	256,000	2,060
1998-10-05	411	420	408	411	140,000	2,055
1998-10-02	414	418	411	411	169,000	2,055
1998-10-01	409	414	406	411	293,000	2,055
1998-09-30	417	424	410	410	342,000	2,050
1998-09-29	411	419	409	418	82,000	2,090
1998-09-28	410	424	409	415	237,000	2,075
1998-09-25	415	415	405	406	351,000	2,030
1998-09-24	410	425	410	417	218,000	2,085
1998-09-22	419	420	411	412	95,000	2,060
1998-09-21	411	417	410	415	126,000	2,075
1998-09-18	410	419	409	419	198,000	2,095
1998-09-17	407	410	406	406	119,000	2,030
1998-09-16	418	418	406	406	85,000	2,030
1998-09-14	406	419	405	408	54,000	2,040
1998-09-11	423	423	401	401	629,000	2,005
1998-09-10	420	420	405	406	108,000	2,030
1998-09-09	410	415	401	415	150,000	2,075
1998-09-08	408	422	404	404	166,000	2,020
1998-09-07	392	415	392	413	272,000	2,065
1998-09-04	391	393	390	392	298,000	1,960
1998-09-03	398	400	390	392	651,000	1,960
1998-09-02	405	405	397	398	708,000	1,990
1998-09-01	400	405	400	405	251,000	2,025
1998-08-31	399	402	399	399	317,000	1,995
1998-08-28	400	403	399	399	597,000	1,995
1998-08-27	401	403	400	402	220,000	2,010
1998-08-26	401	403	400	402	265,000	2,010
1998-08-25	400	412	400	409	222,000	2,045
1998-08-24	402	403	400	400	333,000	2,000
1998-08-21	402	404	401	402	196,000	2,010
1998-08-20	404	404	401	402	163,000	2,010
1998-08-19	401	403	401	402	291,000	2,010
1998-08-18	402	402	401	401	152,000	2,005
1998-08-17	401	404	400	400	299,000	2,000
1998-08-14	405	405	400	400	149,000	2,000
1998-08-13	401	402	400	402	246,000	2,010
1998-08-12	400	403	400	402	156,000	2,010
1998-08-11	401	402	400	401	399,000	2,005
1998-08-10	402	403	401	402	466,000	2,010
1998-08-07	402	407	401	405	289,000	2,025
1998-08-06	405	410	402	402	385,000	2,010
1998-08-05	413	418	402	408	513,000	2,040
1998-08-04	418	418	412	413	261,000	2,065
1998-08-03	416	419	416	418	66,000	2,090
1998-07-31	424	424	416	419	299,000	2,095
1998-07-30	422	425	417	417	117,000	2,085
1998-07-29	415	420	415	417	53,000	2,085
1998-07-28	420	420	415	420	147,000	2,100
1998-07-27	420	428	415	415	391,000	2,075
1998-07-24	423	423	420	420	164,000	2,100
1998-07-23	431	431	422	425	163,000	2,125
1998-07-22	434	437	430	437	81,000	2,185
1998-07-21	432	441	430	439	521,000	2,195
1998-07-17	434	434	430	430	103,000	2,150
1998-07-16	433	436	432	432	93,000	2,160
1998-07-15	440	444	433	437	251,000	2,185
1998-07-14	431	440	428	440	195,000	2,200
1998-07-13	422	427	420	427	174,000	2,135
1998-07-10	432	435	423	423	280,000	2,115
1998-07-09	426	430	422	422	147,000	2,110
1998-07-08	430	434	426	426	129,000	2,130
1998-07-07	428	435	428	430	70,000	2,150
1998-07-06	433	438	432	437	40,000	2,185
1998-07-03	425	445	425	438	242,000	2,190
1998-07-02	449	449	425	425	288,000	2,125
1998-07-01	420	440	420	439	562,000	2,195
1998-06-30	422	425	420	420	529,000	2,100
1998-06-29	420	425	420	422	142,000	2,110
1998-06-26	419	420	414	415	176,000	2,075
1998-06-25	410	422	410	417	269,000	2,085
1998-06-24	410	415	409	410	139,000	2,050
1998-06-23	405	410	405	408	330,000	2,040
1998-06-22	415	415	400	400	292,000	2,000
1998-06-19	413	413	408	408	140,000	2,040
1998-06-18	410	415	407	410	164,000	2,050
1998-06-17	407	408	401	405	146,000	2,025
1998-06-16	403	408	401	406	132,000	2,030
1998-06-15	400	410	400	410	176,000	2,050
1998-06-12	400	401	390	390	1,491,000	1,950
1998-06-11	411	415	405	405	352,000	2,025
1998-06-10	418	418	411	411	226,000	2,055
1998-06-09	412	419	412	413	118,000	2,065
1998-06-08	419	419	412	412	157,000	2,060
1998-06-05	418	418	414	414	124,000	2,070
1998-06-04	415	418	414	416	227,000	2,080
1998-06-03	416	419	416	418	230,000	2,090
1998-06-02	419	420	417	419	193,000	2,095
1998-06-01	419	419	411	411	296,000	2,055
1998-05-29	414	418	413	413	304,000	2,065
1998-05-28	415	422	413	414	544,000	2,070
1998-05-27	418	420	415	415	413,000	2,075
1998-05-26	422	422	417	418	141,000	2,090
1998-05-25	417	423	417	423	440,000	2,115
1998-05-22	420	420	417	417	385,000	2,085
1998-05-21	424	424	419	419	244,000	2,095
1998-05-20	420	426	420	423	124,000	2,115
1998-05-19	416	418	415	415	183,000	2,075
1998-05-18	419	419	414	415	337,000	2,075
1998-05-15	419	425	415	416	227,000	2,080
1998-05-14	423	423	419	419	164,000	2,095
1998-05-13	420	421	419	420	158,000	2,100
1998-05-12	422	426	420	420	357,000	2,100
1998-05-11	427	427	422	422	137,000	2,110
1998-05-08	421	423	420	422	183,000	2,110
1998-05-07	422	423	421	422	411,000	2,110
1998-05-06	430	430	423	426	534,000	2,130
1998-05-01	430	430	426	430	157,000	2,150
1998-04-30	428	431	426	426	408,000	2,130
1998-04-28	430	430	427	427	87,000	2,135
1998-04-27	430	437	428	429	275,000	2,145
1998-04-24	430	434	430	430	73,000	2,150
1998-04-23	430	435	430	431	246,000	2,155
1998-04-22	428	432	428	430	115,000	2,150
1998-04-21	432	432	428	430	64,000	2,150
1998-04-20	426	433	426	432	115,000	2,160
1998-04-17	432	433	426	433	153,000	2,165
1998-04-16	433	434	426	427	193,000	2,135
1998-04-15	426	436	426	433	302,000	2,165
1998-04-14	434	434	426	426	366,000	2,130
1998-04-13	433	436	432	434	47,000	2,170
1998-04-10	446	446	436	443	102,000	2,215
1998-04-09	445	447	430	447	69,000	2,235
1998-04-08	432	446	432	445	157,000	2,225
1998-04-07	426	433	426	433	230,000	2,165
1998-04-06	429	429	425	426	333,000	2,130
1998-04-03	430	432	427	427	426,000	2,135
1998-04-02	449	449	430	430	212,000	2,150
1998-04-01	435	449	432	445	155,000	2,225
1998-03-31	432	440	430	437	393,000	2,185
1998-03-30	443	444	430	430	318,000	2,150
1998-03-27	443	450	443	444	97,000	2,220
1998-03-26	455	455	444	448	317,000	2,240
1998-03-25	451	460	451	460	286,000	2,300
1998-03-24	451	459	451	451	372,000	2,255
1998-03-23	454	459	451	451	192,000	2,255
1998-03-20	447	459	447	459	352,000	2,295
1998-03-19	449	450	445	446	190,000	2,230
1998-03-18	449	450	440	441	160,000	2,205
1998-03-17	435	449	435	445	338,000	2,225
1998-03-16	445	445	437	439	161,000	2,195
1998-03-13	438	452	438	451	416,000	2,255
1998-03-12	443	443	440	440	94,000	2,200
1998-03-11	447	447	436	437	101,000	2,185
1998-03-10	445	447	435	440	130,000	2,200
1998-03-09	445	450	435	435	150,000	2,175
1998-03-06	444	454	444	450	262,000	2,250
1998-03-05	430	439	430	439	632,000	2,195
1998-03-04	455	455	450	454	114,000	2,270
1998-03-03	450	455	450	454	212,000	2,270
1998-03-02	445	450	438	448	214,000	2,240
1998-02-27	438	444	431	444	323,000	2,220
1998-02-26	432	435	430	435	208,000	2,175
1998-02-25	429	433	428	430	333,000	2,150
1998-02-24	434	434	427	433	416,000	2,165
1998-02-23	434	435	428	428	174,000	2,140
1998-02-20	429	430	428	430	143,000	2,150
1998-02-19	431	431	429	429	367,000	2,145
1998-02-18	433	433	430	430	148,000	2,150
1998-02-17	432	434	430	433	100,000	2,165
1998-02-16	431	435	430	431	64,000	2,155
1998-02-13	434	436	431	432	451,000	2,160
1998-02-12	436	440	435	436	125,000	2,180
1998-02-10	437	439	435	435	246,000	2,175
1998-02-09	434	437	433	437	229,000	2,185
1998-02-06	434	435	433	434	137,000	2,170
1998-02-05	434	435	432	433	270,000	2,165
1998-02-04	440	445	432	434	441,000	2,170
1998-02-03	448	448	440	441	283,000	2,205
1998-02-02	463	463	441	443	646,000	2,215
1998-01-30	456	463	448	463	349,000	2,315
1998-01-29	455	459	448	448	173,000	2,240
1998-01-28	465	465	460	460	395,000	2,300
1998-01-27	450	460	445	460	869,000	2,300
1998-01-26	446	450	446	450	319,000	2,250
1998-01-23	440	441	439	441	31,000	2,205
1998-01-22	437	445	436	445	203,000	2,225
1998-01-21	440	440	435	440	436,000	2,200
1998-01-20	449	449	425	436	868,000	2,180
1998-01-19	448	449	444	449	144,000	2,245
1998-01-16	438	449	438	449	268,000	2,245
1998-01-14	440	444	438	438	140,000	2,190
1998-01-13	440	443	440	440	136,000	2,200
1998-01-12	442	444	436	436	102,000	2,180
1998-01-09	440	450	439	442	140,000	2,210
1998-01-08	447	459	441	441	278,000	2,205
1998-01-07	439	447	439	445	129,000	2,225
1998-01-06	444	445	437	445	230,000	2,225
1998-01-05	447	448	432	439	43,000	2,195

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