1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 2012年

9048 名古屋鉄道(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28232233230230697,0001,150
2012-12-27231232231232649,0001,160
2012-12-262292312282311,408,0001,155
2012-12-25229229227227742,0001,135
2012-12-212282302272281,122,0001,140
2012-12-202272282262281,345,0001,140
2012-12-192242262232261,144,0001,130
2012-12-182232252232241,005,0001,120
2012-12-172232242212211,080,0001,105
2012-12-142192222192201,597,0001,100
2012-12-13221221219219594,0001,095
2012-12-12220221219219635,0001,095
2012-12-11220220219219366,0001,095
2012-12-10222222220220318,0001,100
2012-12-07222222220222429,0001,110
2012-12-06222223221222618,0001,110
2012-12-05222222220220830,0001,100
2012-12-04219222219222526,0001,110
2012-12-03221221219219631,0001,095
2012-11-302232242202201,091,0001,100
2012-11-29222224222224548,0001,120
2012-11-28224225222223581,0001,115
2012-11-272262272242261,070,0001,130
2012-11-262242262232261,064,0001,130
2012-11-22223223222223608,0001,115
2012-11-21221223220223725,0001,115
2012-11-20220221219220829,0001,100
2012-11-19216220216220548,0001,100
2012-11-16215216214215555,0001,075
2012-11-15213216213216480,0001,080
2012-11-14215215213213272,0001,065
2012-11-13214215214215446,0001,075
2012-11-12216217214214529,0001,070
2012-11-09216217215216597,0001,080
2012-11-08217219217218407,0001,090
2012-11-07220220218219734,0001,095
2012-11-06219220218219694,0001,095
2012-11-05219219218219642,0001,095
2012-11-02217220217219872,0001,095
2012-11-01217218216216507,0001,080
2012-10-31216218215218456,0001,090
2012-10-30217218216216604,0001,080
2012-10-29217218217218336,0001,090
2012-10-26216218215217673,0001,085
2012-10-25215217215217488,0001,085
2012-10-24215215213214635,0001,070
2012-10-23217218215215491,0001,075
2012-10-22217218216217534,0001,085
2012-10-19215217215217641,0001,085
2012-10-18215216215216562,0001,080
2012-10-17212214212214681,0001,070
2012-10-16212213211212325,0001,060
2012-10-15211212210212562,0001,060
2012-10-12209212209210815,0001,050
2012-10-11208209208208246,0001,040
2012-10-10208210208208458,0001,040
2012-10-09209211208209555,0001,045
2012-10-05210210208210708,0001,050
2012-10-04209210208209511,0001,045
2012-10-03210211208208916,0001,040
2012-10-02212212210210537,0001,050
2012-10-012112122082121,543,0001,060
2012-09-282182182122131,203,0001,065
2012-09-272162192162181,189,0001,090
2012-09-262152172152175,961,0001,085
2012-09-252202202182209,899,0001,100
2012-09-242202212192201,313,0001,100
2012-09-212182212172212,312,0001,105
2012-09-202222222162183,840,0001,090
2012-09-19222222221222866,0001,110
2012-09-182202222202221,381,0001,110
2012-09-142222222202211,241,0001,105
2012-09-132212222202211,088,0001,105
2012-09-122172202172201,360,0001,100
2012-09-112162172152171,904,0001,085
2012-09-10218218216217676,0001,085
2012-09-072162182162161,092,0001,080
2012-09-06216216215215744,0001,075
2012-09-052152172152151,382,0001,075
2012-09-042192192152171,862,0001,085
2012-09-032192202182181,271,0001,090
2012-08-312202212182191,519,0001,095
2012-08-302212212202201,329,0001,100
2012-08-292192222182211,612,0001,105
2012-08-282222232202201,648,0001,100
2012-08-272242242222231,226,0001,115
2012-08-24224224223224944,0001,120
2012-08-232242252232241,197,0001,120
2012-08-222232242222241,188,0001,120
2012-08-21221223221223506,0001,115
2012-08-20222223222222769,0001,110
2012-08-17221223220222601,0001,110
2012-08-16222223221222669,0001,110
2012-08-152202242192231,520,0001,115
2012-08-142182202172191,454,0001,095
2012-08-13216218216217459,0001,085
2012-08-10219219216216409,0001,080
2012-08-09217218215218967,0001,090
2012-08-08212215212215647,0001,075
2012-08-07211212210211527,0001,055
2012-08-06212213210211403,0001,055
2012-08-03212212210210555,0001,050
2012-08-02213213212213398,0001,065
2012-08-01212213211213525,0001,065
2012-07-31213214212212424,0001,060
2012-07-30212213211213516,0001,065
2012-07-27213213211211336,0001,055
2012-07-26212212211212195,0001,060
2012-07-25213213210210713,0001,050
2012-07-24210212209212801,0001,060
2012-07-23209211208209905,0001,045
2012-07-20211211208208938,0001,040
2012-07-19210212210211507,0001,055
2012-07-18212213211211692,0001,055
2012-07-17216216213213772,0001,065
2012-07-13216217214215873,0001,075
2012-07-12218219217218519,0001,090
2012-07-11220220218219138,0001,095
2012-07-10220220219220244,0001,100
2012-07-09219220218219404,0001,095
2012-07-06220220219219172,0001,095
2012-07-05220221219220341,0001,100
2012-07-04218220218220407,0001,100
2012-07-03217219217218674,0001,090
2012-07-02219219216216384,0001,080
2012-06-29217219216219845,0001,095
2012-06-28214218214218590,0001,090
2012-06-27213214212214690,0001,070
2012-06-26214216213214635,0001,070
2012-06-25216216214214345,0001,070
2012-06-22214216213214627,0001,070
2012-06-21213215213215686,0001,075
2012-06-20211213211213272,0001,065
2012-06-19210213210210839,0001,050
2012-06-18211212210210476,0001,050
2012-06-15211212210210472,0001,050
2012-06-14212212210210534,0001,050
2012-06-13212214211212637,0001,060
2012-06-12213213211213520,0001,065
2012-06-11211213210212439,0001,060
2012-06-08210211209210988,0001,050
2012-06-07211211209210627,0001,050
2012-06-06211211209211582,0001,055
2012-06-05208210207210693,0001,050
2012-06-04205207205207616,0001,035
2012-06-01205208205206592,0001,030
2012-05-31206208206207796,0001,035
2012-05-30206207206207504,0001,035
2012-05-29205207204207618,0001,035
2012-05-28205206205205276,0001,025
2012-05-25207207205205893,0001,025
2012-05-24207208206207397,0001,035
2012-05-23207208207207575,0001,035
2012-05-22206208206207769,0001,035
2012-05-21204206204206567,0001,030
2012-05-182072082042061,430,0001,030
2012-05-17209209207207738,0001,035
2012-05-16211211209210625,0001,050
2012-05-15212213210210680,0001,050
2012-05-14213214212213544,0001,065
2012-05-11214216212213883,0001,065
2012-05-10215216213214639,0001,070
2012-05-09215216214214754,0001,070
2012-05-08216217215216683,0001,080
2012-05-07213216211215972,0001,075
2012-05-02215215214215261,0001,075
2012-05-01213216213214703,0001,070
2012-04-27216217214214752,0001,070
2012-04-26216217215216643,0001,080
2012-04-25217217215216463,0001,080
2012-04-24216217215216266,0001,080
2012-04-23218218216216519,0001,080
2012-04-20217219217218548,0001,090
2012-04-19219220217217490,0001,085
2012-04-18220224220221913,0001,105
2012-04-172162202152201,050,0001,100
2012-04-16215217215217283,0001,085
2012-04-13217218216216437,0001,080
2012-04-12215217215216841,0001,080
2012-04-11215216214215673,0001,075
2012-04-10217218216217671,0001,085
2012-04-09218218217217864,0001,085
2012-04-06217219217219654,0001,095
2012-04-05216217214216891,0001,080
2012-04-042202202162161,116,0001,080
2012-04-03221222220221811,0001,105
2012-04-022262272222221,171,0001,110
2012-03-302302302272281,941,0001,140
2012-03-292252272232272,146,0001,135
2012-03-282252262222244,968,0001,120
2012-03-272282312282317,041,0001,155
2012-03-262292292272271,727,0001,135
2012-03-232272292272291,408,0001,145
2012-03-222292292272291,061,0001,145
2012-03-212292302282282,171,0001,140
2012-03-192302312292291,274,0001,145
2012-03-162282292272282,003,0001,140
2012-03-152272292262281,947,0001,140
2012-03-142262282262262,205,0001,130
2012-03-132272272262261,444,0001,130
2012-03-12227229227227831,0001,135
2012-03-092272292262282,172,0001,140
2012-03-082252282252261,093,0001,130
2012-03-072262272252252,212,0001,125
2012-03-062302312272272,597,0001,135
2012-03-052282302272271,310,0001,135
2012-03-022252282242261,569,0001,130
2012-03-01224225222224802,0001,120
2012-02-292252272202212,361,0001,105
2012-02-28224225224225890,0001,125
2012-02-272262262232241,029,0001,120
2012-02-24225225223225553,0001,125
2012-02-232252252222251,581,0001,125
2012-02-222222242202241,560,0001,120
2012-02-21221221219220830,0001,100
2012-02-20222223220220661,0001,100
2012-02-17223223220221600,0001,105
2012-02-16223223220220609,0001,100
2012-02-15222223221222687,0001,110
2012-02-14220222220222392,0001,110
2012-02-13220220219220510,0001,100
2012-02-10221221219219675,0001,095
2012-02-09219221218221866,0001,105
2012-02-08219220217219889,0001,095
2012-02-07218220218219299,0001,095
2012-02-06219219218219248,0001,095
2012-02-03219219217218577,0001,090
2012-02-02217219217219366,0001,095
2012-02-01218219217217441,0001,085
2012-01-31219220218219431,0001,095
2012-01-30218219218218338,0001,090
2012-01-27218219217217332,0001,085
2012-01-26216219216217697,0001,085
2012-01-25215216215215603,0001,075
2012-01-24214215213213519,0001,065
2012-01-23211213211212463,0001,060
2012-01-20210210209210371,0001,050
2012-01-19209209207207400,0001,035
2012-01-18209210208209283,0001,045
2012-01-17207209207209264,0001,045
2012-01-16208209207207362,0001,035
2012-01-13209211208210547,0001,050
2012-01-12209210208208262,0001,040
2012-01-11210211208209496,0001,045
2012-01-10209211208211781,0001,055
2012-01-06207208206207591,0001,035
2012-01-05210210208208520,0001,040
2012-01-04209209208209534,0001,045

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