1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 2011年

9048 名古屋鉄道(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30205207205207297,0001,035
2011-12-29204205203204301,0001,020
2011-12-28202204202204477,0001,020
2011-12-27201203200202568,0001,010
2011-12-26202202200200648,0001,000
2011-12-22201203201201503,0001,005
2011-12-21202202201202591,0001,010
2011-12-20200201200200257,0001,000
2011-12-192022021992001,216,0001,000
2011-12-16203204202202729,0001,010
2011-12-152052052022021,117,0001,010
2011-12-14205206205205407,0001,025
2011-12-13205207204206413,0001,030
2011-12-12205206205206519,0001,030
2011-12-092052062052051,068,0001,025
2011-12-08205207205207298,0001,035
2011-12-07206207204206678,0001,030
2011-12-06207208205205310,0001,025
2011-12-05208209206207198,0001,035
2011-12-02205207205206515,0001,030
2011-12-01207208206207553,0001,035
2011-11-30205207203207938,0001,035
2011-11-29204205203205580,0001,025
2011-11-28205206203203474,0001,015
2011-11-25205206204205764,0001,025
2011-11-242042072042041,015,0001,020
2011-11-22204208204207567,0001,035
2011-11-21203207203206457,0001,030
2011-11-18203206203204686,0001,020
2011-11-17201205201204623,0001,020
2011-11-16202203201201456,0001,005
2011-11-15203204202202357,0001,010
2011-11-14204204202203539,0001,015
2011-11-11204205203203528,0001,015
2011-11-10203206203205588,0001,025
2011-11-09203206203206629,0001,030
2011-11-08203204201202620,0001,010
2011-11-07203204201203535,0001,015
2011-11-04203204201202846,0001,010
2011-11-02203204202203890,0001,015
2011-11-01204205203204563,0001,020
2011-10-312052072042051,133,0001,025
2011-10-28207207205207569,0001,035
2011-10-27204207203206836,0001,030
2011-10-26204206202205672,0001,025
2011-10-252122122042061,827,0001,030
2011-10-24214215211213724,0001,065
2011-10-21216216213213715,0001,065
2011-10-20218218216217751,0001,085
2011-10-19214218214217924,0001,085
2011-10-18216217214214572,0001,070
2011-10-17216217215217388,0001,085
2011-10-14217217215215608,0001,075
2011-10-13222222217219832,0001,095
2011-10-12221222220222640,0001,110
2011-10-11223223220223751,0001,115
2011-10-07224225222223840,0001,115
2011-10-06223224223224315,0001,120
2011-10-05225225222223838,0001,115
2011-10-04226227223224907,0001,120
2011-10-032222282212271,618,0001,135
2011-09-302272282252261,179,0001,130
2011-09-29227230225230996,0001,150
2011-09-282272312232277,737,0001,135
2011-09-272222222192227,715,0001,110
2011-09-262192202172192,274,0001,095
2011-09-222192192162177,300,0001,085
2011-09-212202222192193,552,0001,095
2011-09-202252252162191,704,0001,095
2011-09-16225226224225731,0001,125
2011-09-15223224223224725,0001,120
2011-09-14222223221222726,0001,110
2011-09-132172212172211,300,0001,105
2011-09-122172182152181,321,0001,090
2011-09-092192222192201,565,0001,100
2011-09-08216219216219676,0001,095
2011-09-07215218215216902,0001,080
2011-09-06213216213215780,0001,075
2011-09-05215215213214508,0001,070
2011-09-02213215213215965,0001,075
2011-09-012142152142151,332,0001,075
2011-08-31210215210215856,0001,075
2011-08-30210210209210494,0001,050
2011-08-292092102072081,197,0001,040
2011-08-26209210209210429,0001,050
2011-08-25211212210210615,0001,050
2011-08-24209210208210509,0001,050
2011-08-23206208205208596,0001,040
2011-08-22205206204205419,0001,025
2011-08-19203206203206738,0001,030
2011-08-18204205203205515,0001,025
2011-08-17204205203204430,0001,020
2011-08-16205206204204220,0001,020
2011-08-15207207204205434,0001,025
2011-08-12206207202204470,0001,020
2011-08-11201205201204674,0001,020
2011-08-10203204201203678,0001,015
2011-08-091992011982011,103,0001,005
2011-08-08200201199199530,000995
2011-08-05200201200200603,0001,000
2011-08-04204204202203667,0001,015
2011-08-032052062032031,027,0001,015
2011-08-02205206205205321,0001,025
2011-08-01205208205206583,0001,030
2011-07-29208208205205603,0001,025
2011-07-28209209206208615,0001,040
2011-07-27213213209211475,0001,055
2011-07-26213214212213395,0001,065
2011-07-25213213212212610,0001,060
2011-07-22210212210212627,0001,060
2011-07-21211211209209257,0001,045
2011-07-20211212210210179,0001,050
2011-07-19210211209210485,0001,050
2011-07-15209210208210741,0001,050
2011-07-14208210208209390,0001,045
2011-07-13208209208208349,0001,040
2011-07-12207209206209593,0001,045
2011-07-11208209207208279,0001,040
2011-07-08208209208208350,0001,040
2011-07-07207209207208724,0001,040
2011-07-06208208206208662,0001,040
2011-07-05209210208208462,0001,040
2011-07-04207208207208464,0001,040
2011-07-01205206205206420,0001,030
2011-06-30204205203205716,0001,025
2011-06-29203204203204648,0001,020
2011-06-28202203201201459,0001,005
2011-06-27203203201201406,0001,005
2011-06-24204205203203470,0001,015
2011-06-23202204201204563,0001,020
2011-06-22200203200203597,0001,015
2011-06-21200200198200425,0001,000
2011-06-20197199196199675,000995
2011-06-172002001931941,907,000970
2011-06-16200201200200500,0001,000
2011-06-15200202200200680,0001,000
2011-06-142002032002011,604,0001,005
2011-06-13200201200200350,0001,000
2011-06-102012022002011,303,0001,005
2011-06-09201201200200505,0001,000
2011-06-08202203201201455,0001,005
2011-06-07200202200201514,0001,005
2011-06-06203204200200834,0001,000
2011-06-032052062012021,198,0001,010
2011-06-02206207205205792,0001,025
2011-06-01209209206207328,0001,035
2011-05-31207209206209756,0001,045
2011-05-30205207204206939,0001,030
2011-05-27205205204204593,0001,020
2011-05-26206207205205733,0001,025
2011-05-25206207205206760,0001,030
2011-05-24204206204205386,0001,025
2011-05-23207207205205490,0001,025
2011-05-20208208207207427,0001,035
2011-05-19208208207207618,0001,035
2011-05-18209209207208804,0001,040
2011-05-172122122072081,154,0001,040
2011-05-16212212211211364,0001,055
2011-05-13213214211212801,0001,060
2011-05-12216216213213614,0001,065
2011-05-11218219216217574,0001,085
2011-05-10218218217217286,0001,085
2011-05-09217218217217344,0001,085
2011-05-06218218216217293,0001,085
2011-05-02214218213217653,0001,085
2011-04-28211214211213786,0001,065
2011-04-27211212211211399,0001,055
2011-04-26212213211211424,0001,055
2011-04-25215216212212614,0001,060
2011-04-22212213212212295,0001,060
2011-04-21213214212212936,0001,060
2011-04-20212213212213411,0001,065
2011-04-19212212211212469,0001,060
2011-04-18212213212212337,0001,060
2011-04-15213214212212348,0001,060
2011-04-14213214212213593,0001,065
2011-04-13212214212213715,0001,065
2011-04-12217217213213720,0001,065
2011-04-11215216215216427,0001,080
2011-04-08212216212215936,0001,075
2011-04-07214214213213549,0001,065
2011-04-06217218214214784,0001,070
2011-04-05220220216217607,0001,085
2011-04-04221221218220970,0001,100
2011-04-01224224221221460,0001,105
2011-03-31224225222225928,0001,125
2011-03-30224224222224989,0001,120
2011-03-292202232192232,569,0001,115
2011-03-282252262222266,540,0001,130
2011-03-252262262242241,288,0001,120
2011-03-242212252212231,263,0001,115
2011-03-23221222219220734,0001,100
2011-03-22219219217219903,0001,095
2011-03-182132162132161,404,0001,080
2011-03-172042142012092,126,0001,045
2011-03-161972061962062,246,0001,030
2011-03-152152161851973,035,000985
2011-03-142182202172171,589,0001,085
2011-03-112222232212211,983,0001,105
2011-03-10224224222222830,0001,110
2011-03-092232242222241,124,0001,120
2011-03-08222223222222771,0001,110
2011-03-072232232222221,231,0001,110
2011-03-04223224223223454,0001,115
2011-03-03223224222223759,0001,115
2011-03-022252252232231,083,0001,115
2011-03-01225226224225578,0001,125
2011-02-28224225223224664,0001,120
2011-02-252252252232241,296,0001,120
2011-02-242272272252251,144,0001,125
2011-02-23227229227228719,0001,140
2011-02-22227228227227471,0001,135
2011-02-21228228227227425,0001,135
2011-02-18227229227227651,0001,135
2011-02-17226228225227958,0001,135
2011-02-16228228226226749,0001,130
2011-02-15229229227228781,0001,140
2011-02-14227229226229787,0001,145
2011-02-10224227224226945,0001,130
2011-02-09222223222223472,0001,115
2011-02-08222223222222485,0001,110
2011-02-07222222221222357,0001,110
2011-02-04221222221222354,0001,110
2011-02-03221222220220594,0001,100
2011-02-02221222221221469,0001,105
2011-02-01221222220221613,0001,105
2011-01-31221221220220693,0001,100
2011-01-28222223221221621,0001,105
2011-01-27223224222222623,0001,110
2011-01-26223224222223675,0001,115
2011-01-252222232212231,063,0001,115
2011-01-24222222221222362,0001,110
2011-01-21222223221221809,0001,105
2011-01-20222223222222307,0001,110
2011-01-19222223222223468,0001,115
2011-01-18221223221222512,0001,110
2011-01-17222222221221345,0001,105
2011-01-14221222221221712,0001,105
2011-01-13222222221221604,0001,105
2011-01-12222222221221547,0001,105
2011-01-112232242212211,048,0001,105
2011-01-07224225223223947,0001,115
2011-01-06223223222223573,0001,115
2011-01-05223224222222707,0001,110
2011-01-04222223221222793,0001,110

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