9048 名古屋鉄道(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	298	306	298	299	130,000	1,495
1999-12-29	300	301	299	299	188,000	1,495
1999-12-28	301	305	300	300	107,000	1,500
1999-12-27	300	308	300	301	288,000	1,505
1999-12-24	298	300	298	298	203,000	1,490
1999-12-22	298	300	297	298	253,000	1,490
1999-12-21	298	300	298	298	199,000	1,490
1999-12-20	300	301	297	297	324,000	1,485
1999-12-17	303	303	299	299	209,000	1,495
1999-12-16	303	305	300	300	175,000	1,500
1999-12-15	300	303	300	303	568,000	1,515
1999-12-14	299	300	295	300	197,000	1,500
1999-12-13	298	300	295	297	552,000	1,485
1999-12-10	296	300	296	299	860,000	1,495
1999-12-09	295	298	295	295	432,000	1,475
1999-12-08	296	298	295	298	412,000	1,490
1999-12-07	297	299	295	299	606,000	1,495
1999-12-06	298	300	297	297	304,000	1,485
1999-12-03	300	300	298	300	558,000	1,500
1999-12-02	301	305	300	305	318,000	1,525
1999-12-01	303	303	299	299	299,000	1,495
1999-11-30	300	302	298	299	218,000	1,495
1999-11-29	297	299	297	298	181,000	1,490
1999-11-26	299	304	297	297	202,000	1,485
1999-11-25	298	305	296	297	404,000	1,485
1999-11-24	300	303	296	296	604,000	1,480
1999-11-22	306	306	300	300	151,000	1,500
1999-11-19	298	303	298	301	221,000	1,505
1999-11-18	305	306	297	300	489,000	1,500
1999-11-17	300	305	299	305	375,000	1,525
1999-11-16	295	301	295	299	114,000	1,495
1999-11-15	295	295	291	295	163,000	1,475
1999-11-12	299	299	290	295	628,000	1,475
1999-11-11	300	301	299	299	281,000	1,495
1999-11-10	301	302	298	300	395,000	1,500
1999-11-09	302	305	298	301	541,000	1,505
1999-11-08	304	308	303	303	178,000	1,515
1999-11-05	305	307	300	307	276,000	1,535
1999-11-04	305	310	303	305	314,000	1,525
1999-11-02	301	305	300	305	186,000	1,525
1999-11-01	299	301	299	300	160,000	1,500
1999-10-29	300	300	298	298	351,000	1,490
1999-10-28	297	300	297	298	338,000	1,490
1999-10-27	299	299	297	297	420,000	1,485
1999-10-26	300	300	298	298	391,000	1,490
1999-10-25	300	302	298	300	462,000	1,500
1999-10-22	299	301	299	300	349,000	1,500
1999-10-21	301	303	299	303	304,000	1,515
1999-10-20	302	303	299	300	481,000	1,500
1999-10-19	301	303	300	301	188,000	1,505
1999-10-18	300	303	300	300	449,000	1,500
1999-10-15	299	310	299	304	346,000	1,520
1999-10-14	301	302	298	299	1,069,000	1,495
1999-10-13	303	306	302	303	422,000	1,515
1999-10-12	307	308	304	305	640,000	1,525
1999-10-08	308	310	305	308	291,000	1,540
1999-10-07	313	313	306	307	245,000	1,535
1999-10-06	310	314	306	309	353,000	1,545
1999-10-05	312	315	309	310	777,000	1,550
1999-10-04	317	321	311	311	432,000	1,555
1999-10-01	316	320	312	317	354,000	1,585
1999-09-30	320	324	311	311	610,000	1,555
1999-09-29	329	329	315	320	346,000	1,600
1999-09-28	315	327	315	325	166,000	1,625
1999-09-27	328	328	320	320	293,000	1,600
1999-09-24	320	323	310	320	728,000	1,600
1999-09-22	330	330	316	319	1,389,000	1,595
1999-09-21	333	338	332	332	303,000	1,660
1999-09-20	338	338	329	337	544,000	1,685
1999-09-17	331	339	330	339	482,000	1,695
1999-09-16	327	340	325	340	589,000	1,700
1999-09-14	329	330	327	327	639,000	1,635
1999-09-13	330	335	328	328	701,000	1,640
1999-09-10	332	335	329	332	1,188,000	1,660
1999-09-09	335	339	329	334	1,117,000	1,670
1999-09-08	342	350	335	335	445,000	1,675
1999-09-07	344	344	338	340	172,000	1,700
1999-09-06	340	347	338	347	395,000	1,735
1999-09-03	348	348	335	336	437,000	1,680
1999-09-02	339	351	338	351	1,168,000	1,755
1999-09-01	330	339	329	335	3,359,000	1,675
1999-08-31	335	350	327	327	5,393,000	1,635
1999-08-30	328	333	327	330	3,023,000	1,650
1999-08-27	330	336	330	333	2,384,000	1,665
1999-08-26	340	344	326	326	2,309,000	1,630
1999-08-25	353	355	340	340	2,057,000	1,700
1999-08-24	357	360	351	353	1,181,000	1,765
1999-08-23	355	365	353	365	1,117,000	1,825
1999-08-20	351	362	351	356	1,851,000	1,780
1999-08-19	366	380	342	345	2,976,000	1,725
1999-08-18	378	387	365	366	2,519,000	1,830
1999-08-17	396	399	396	398	216,000	1,990
1999-08-16	396	399	396	399	92,000	1,995
1999-08-13	398	398	395	395	157,000	1,975
1999-08-12	396	396	395	396	193,000	1,980
1999-08-11	396	396	395	395	283,000	1,975
1999-08-10	400	400	396	397	170,000	1,985
1999-08-09	396	397	395	395	256,000	1,975
1999-08-06	396	399	395	399	507,000	1,995
1999-08-05	398	400	396	396	152,000	1,980
1999-08-04	399	400	398	398	222,000	1,990
1999-08-03	404	405	399	404	93,000	2,020
1999-08-02	397	400	397	399	115,000	1,995
1999-07-30	399	405	396	405	333,000	2,025
1999-07-29	395	397	395	395	283,000	1,975
1999-07-28	396	398	395	396	191,000	1,980
1999-07-27	395	398	395	396	246,000	1,980
1999-07-26	398	402	397	397	244,000	1,985
1999-07-23	396	400	396	398	165,000	1,990
1999-07-22	399	405	396	396	572,000	1,980
1999-07-21	398	400	396	396	283,000	1,980
1999-07-19	395	397	395	396	318,000	1,980
1999-07-16	396	397	395	395	305,000	1,975
1999-07-15	397	399	395	398	532,000	1,990
1999-07-14	396	400	396	400	464,000	2,000
1999-07-13	397	399	396	397	130,000	1,985
1999-07-12	398	399	395	396	403,000	1,980
1999-07-09	398	402	397	397	256,000	1,985
1999-07-08	405	405	398	398	173,000	1,990
1999-07-07	398	405	397	405	430,000	2,025
1999-07-06	396	398	395	398	433,000	1,990
1999-07-05	400	400	395	396	664,000	1,980
1999-07-02	400	400	396	396	757,000	1,980
1999-07-01	403	403	398	399	440,000	1,995
1999-06-30	400	401	398	398	737,000	1,990
1999-06-29	401	403	400	400	395,000	2,000
1999-06-28	402	403	401	401	414,000	2,005
1999-06-25	404	409	402	403	241,000	2,015
1999-06-24	404	404	402	404	318,000	2,020
1999-06-23	405	405	403	403	379,000	2,015
1999-06-22	407	408	403	408	452,000	2,040
1999-06-21	406	410	403	404	343,000	2,020
1999-06-18	413	413	406	406	404,000	2,030
1999-06-17	409	410	408	408	189,000	2,040
1999-06-16	410	412	408	409	111,000	2,045
1999-06-15	408	413	407	413	131,000	2,065
1999-06-14	410	415	409	409	179,000	2,045
1999-06-11	420	420	413	415	848,000	2,075
1999-06-10	416	420	410	420	255,000	2,100
1999-06-09	407	416	407	414	202,000	2,070
1999-06-08	406	414	406	414	70,000	2,070
1999-06-07	406	415	406	411	149,000	2,055
1999-06-04	407	410	406	408	131,000	2,040
1999-06-03	411	411	407	407	93,000	2,035
1999-06-02	415	416	413	416	171,000	2,080
1999-06-01	421	422	406	415	207,000	2,075
1999-05-31	403	430	402	426	323,000	2,130
1999-05-28	402	404	402	403	113,000	2,015
1999-05-27	402	404	402	404	102,000	2,020
1999-05-26	404	405	403	404	106,000	2,020
1999-05-25	405	405	401	402	221,000	2,010
1999-05-24	402	404	401	404	112,000	2,020
1999-05-21	402	403	401	402	265,000	2,010
1999-05-20	402	403	401	401	201,000	2,005
1999-05-19	401	403	401	401	306,000	2,005
1999-05-18	407	407	400	404	569,000	2,020
1999-05-17	405	406	402	402	305,000	2,010
1999-05-14	406	409	405	405	265,000	2,025
1999-05-13	408	408	405	406	194,000	2,030
1999-05-12	405	408	404	406	364,000	2,030
1999-05-11	406	406	404	404	334,000	2,020
1999-05-10	407	407	403	404	229,000	2,020
1999-05-07	406	409	403	404	621,000	2,020
1999-05-06	411	411	406	408	226,000	2,040
1999-04-30	407	410	406	406	281,000	2,030
1999-04-28	410	410	407	407	191,000	2,035
1999-04-27	412	412	408	409	80,000	2,045
1999-04-26	410	415	410	413	208,000	2,065
1999-04-23	409	410	408	410	137,000	2,050
1999-04-22	412	412	407	409	92,000	2,045
1999-04-21	407	410	407	410	106,000	2,050
1999-04-20	409	409	406	409	294,000	2,045
1999-04-19	410	419	408	419	258,000	2,095
1999-04-16	406	413	406	406	244,000	2,030
1999-04-15	409	410	407	410	133,000	2,050
1999-04-14	408	410	406	410	367,000	2,050
1999-04-13	407	409	406	408	497,000	2,040
1999-04-12	411	411	406	406	379,000	2,030
1999-04-09	409	415	408	410	212,000	2,050
1999-04-08	407	414	407	414	217,000	2,070
1999-04-07	410	413	408	412	235,000	2,060
1999-04-06	406	416	405	415	538,000	2,075
1999-04-05	407	409	405	408	191,000	2,040
1999-04-02	411	411	407	407	233,000	2,035
1999-04-01	407	416	407	409	357,000	2,045
1999-03-31	409	418	406	418	238,000	2,090
1999-03-30	406	409	405	406	367,000	2,030
1999-03-29	404	409	404	404	35,000	2,020
1999-03-26	405	407	403	404	151,000	2,020
1999-03-25	403	415	402	415	539,000	2,075
1999-03-24	404	406	402	403	440,000	2,015
1999-03-23	410	411	402	402	397,000	2,010
1999-03-19	415	418	410	412	315,000	2,060
1999-03-18	428	428	405	405	538,000	2,025
1999-03-17	434	435	421	428	263,000	2,140
1999-03-16	412	439	410	439	528,000	2,195
1999-03-15	412	417	410	417	344,000	2,085
1999-03-12	420	420	415	415	520,000	2,075
1999-03-11	415	419	412	415	189,000	2,075
1999-03-10	417	420	411	419	320,000	2,095
1999-03-09	407	412	407	407	213,000	2,035
1999-03-08	419	419	406	406	227,000	2,030
1999-03-05	401	419	401	419	436,000	2,095
1999-03-04	403	405	400	402	940,000	2,010
1999-03-03	402	405	402	405	219,000	2,025
1999-03-02	404	404	401	401	206,000	2,005
1999-03-01	403	403	401	401	213,000	2,005
1999-02-26	402	403	401	401	203,000	2,005
1999-02-25	402	406	402	402	238,000	2,010
1999-02-24	401	404	400	402	356,000	2,010
1999-02-23	407	407	400	403	426,000	2,015
1999-02-22	402	407	401	407	227,000	2,035
1999-02-19	405	405	401	401	310,000	2,005
1999-02-18	410	410	405	405	129,000	2,025
1999-02-17	408	410	406	406	172,000	2,030
1999-02-16	407	410	405	406	149,000	2,030
1999-02-15	403	410	403	409	183,000	2,045
1999-02-12	401	405	401	405	199,000	2,025
1999-02-10	404	405	401	403	380,000	2,015
1999-02-09	403	403	400	400	203,000	2,000
1999-02-08	402	403	402	403	115,000	2,015
1999-02-05	403	405	402	405	269,000	2,025
1999-02-04	402	405	402	403	188,000	2,015
1999-02-03	402	404	402	403	200,000	2,015
1999-02-02	406	407	402	404	206,000	2,020
1999-02-01	407	407	402	407	324,000	2,035
1999-01-29	404	408	402	402	332,000	2,010
1999-01-28	405	409	403	403	231,000	2,015
1999-01-27	406	409	404	404	186,000	2,020
1999-01-26	404	410	404	410	202,000	2,050
1999-01-25	403	407	402	406	403,000	2,030
1999-01-22	404	408	402	402	257,000	2,010
1999-01-21	403	405	400	405	545,000	2,025
1999-01-20	406	409	402	408	408,000	2,040
1999-01-19	406	408	405	406	166,000	2,030
1999-01-18	410	412	405	408	242,000	2,040
1999-01-14	413	417	405	417	327,000	2,085
1999-01-13	409	412	407	412	212,000	2,060
1999-01-12	406	408	404	405	225,000	2,025
1999-01-11	406	406	404	406	319,000	2,030
1999-01-08	404	404	403	403	258,000	2,015
1999-01-07	408	408	404	405	369,000	2,025
1999-01-06	403	404	402	403	357,000	2,015
1999-01-05	408	408	402	402	497,000	2,010
1999-01-04	410	410	406	406	247,000	2,030

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