1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 2013年

9048 名古屋鉄道(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303003042993031,671,0001,515
2013-12-272962982952981,000,0001,490
2013-12-262902972902961,468,0001,480
2013-12-252902922892912,452,0001,455
2013-12-242932942912921,593,0001,460
2013-12-202932942922942,360,0001,470
2013-12-192972982942962,808,0001,480
2013-12-182952972942973,011,0001,485
2013-12-172942962942961,593,0001,480
2013-12-162952952932942,549,0001,470
2013-12-132952962942944,467,0001,470
2013-12-122962972942972,642,0001,485
2013-12-112932982922962,611,0001,480
2013-12-102882932882933,355,0001,465
2013-12-09287287285287867,0001,435
2013-12-062842862832851,535,0001,425
2013-12-052832852832831,046,0001,415
2013-12-042862872832841,925,0001,420
2013-12-032872882852861,322,0001,430
2013-12-02288289287287750,0001,435
2013-11-292892892862881,520,0001,440
2013-11-282892892862891,307,0001,445
2013-11-27288288286288850,0001,440
2013-11-262892912872881,400,0001,440
2013-11-252912922892921,271,0001,460
2013-11-222902902882891,689,0001,445
2013-11-212892902872901,348,0001,450
2013-11-202882882852881,677,0001,440
2013-11-192882902862891,387,0001,445
2013-11-182902912882881,237,0001,440
2013-11-152892912872901,797,0001,450
2013-11-142872902852891,481,0001,445
2013-11-132892902842851,617,0001,425
2013-11-122852892852891,039,0001,445
2013-11-11289289284285837,0001,425
2013-11-08287288285287689,0001,435
2013-11-072922922872901,038,0001,450
2013-11-062862912852911,754,0001,455
2013-11-052842862812862,193,0001,430
2013-11-012842852822831,571,0001,415
2013-10-312862882852851,065,0001,425
2013-10-302862872842861,356,0001,430
2013-10-292852852822841,192,0001,420
2013-10-282842872832851,302,0001,425
2013-10-252862862822821,622,0001,410
2013-10-242832872832871,134,0001,435
2013-10-232872882842841,234,0001,420
2013-10-22289289286286611,0001,430
2013-10-21286289286287940,0001,435
2013-10-182852882832871,462,0001,435
2013-10-172862862832851,102,0001,425
2013-10-162862862822841,044,0001,420
2013-10-15290290286287842,0001,435
2013-10-112862912862892,411,0001,445
2013-10-102812852812821,315,0001,410
2013-10-092812822782811,707,0001,405
2013-10-082802812792801,090,0001,400
2013-10-072822842792821,487,0001,410
2013-10-042802832782811,745,0001,405
2013-10-032852872832831,005,0001,415
2013-10-022862892842841,079,0001,420
2013-10-012882902862871,545,0001,435
2013-09-302892902872881,126,0001,440
2013-09-272932952922941,117,0001,470
2013-09-262912942882945,136,0001,470
2013-09-252992992952969,963,0001,480
2013-09-242963002952982,083,0001,490
2013-09-203003002972982,089,0001,490
2013-09-192983002973001,967,0001,500
2013-09-182912982912983,179,0001,490
2013-09-172962982952971,758,0001,485
2013-09-132942972942972,603,0001,485
2013-09-122982982952981,442,0001,490
2013-09-113003002962972,001,0001,485
2013-09-102953002953002,016,0001,500
2013-09-092952962932962,754,0001,480
2013-09-062912932882901,986,0001,450
2013-09-052932932892901,614,0001,450
2013-09-042872922862912,491,0001,455
2013-09-032812872812862,211,0001,430
2013-09-022772802752781,621,0001,390
2013-08-302782802752752,131,0001,375
2013-08-292782792762771,226,0001,385
2013-08-282792802752771,680,0001,385
2013-08-272792832792811,034,0001,405
2013-08-26283283279281720,0001,405
2013-08-232812842792831,415,0001,415
2013-08-22279279277278593,0001,390
2013-08-21282282277278767,0001,390
2013-08-20285286282282716,0001,410
2013-08-19282285282285407,0001,425
2013-08-16284284281283840,0001,415
2013-08-15287287284285784,0001,425
2013-08-14284288282288830,0001,440
2013-08-13281285279285655,0001,425
2013-08-12277281276279580,0001,395
2013-08-09277278276277538,0001,385
2013-08-08278281276277640,0001,385
2013-08-07284285279279842,0001,395
2013-08-06285288281287851,0001,435
2013-08-05286286282284670,0001,420
2013-08-022802872782861,040,0001,430
2013-08-01275280275280522,0001,400
2013-07-31276278274274847,0001,370
2013-07-30274280273279980,0001,395
2013-07-29280280275275859,0001,375
2013-07-26287288281282963,0001,410
2013-07-252902902862891,072,0001,445
2013-07-24288290286289615,0001,445
2013-07-23287290285289617,0001,445
2013-07-22287287284287775,0001,435
2013-07-19290290286286936,0001,430
2013-07-18290291289290671,0001,450
2013-07-17290290287290714,0001,450
2013-07-16290291288289753,0001,445
2013-07-122862902852901,183,0001,450
2013-07-11288289284288647,0001,440
2013-07-10285289285287915,0001,435
2013-07-09284288284287867,0001,435
2013-07-082882892832831,133,0001,415
2013-07-052832882812881,032,0001,440
2013-07-04284284281282504,0001,410
2013-07-03282284280284737,0001,420
2013-07-022812832762831,078,0001,415
2013-07-012792822762811,238,0001,405
2013-06-282742812732792,037,0001,395
2013-06-272662742662731,018,0001,365
2013-06-26271272265266589,0001,330
2013-06-25270272265268916,0001,340
2013-06-24272274267268757,0001,340
2013-06-212612702612701,277,0001,350
2013-06-202692702652671,015,0001,335
2013-06-192682742662711,962,0001,355
2013-06-18265268264264844,0001,320
2013-06-172542642542621,365,0001,310
2013-06-142542602542542,415,0001,270
2013-06-132572582512522,049,0001,260
2013-06-122602612572581,534,0001,290
2013-06-112682702622621,548,0001,310
2013-06-102632672622651,332,0001,325
2013-06-072602642542602,890,0001,300
2013-06-062622662612611,909,0001,305
2013-06-052662742622622,435,0001,310
2013-06-042612702602693,105,0001,345
2013-06-032652672632631,897,0001,315
2013-05-312652712652672,069,0001,335
2013-05-302732762632643,336,0001,320
2013-05-292772802732761,632,0001,380
2013-05-282762772732741,594,0001,370
2013-05-272792832752781,638,0001,390
2013-05-242832872752813,395,0001,405
2013-05-232932952802803,474,0001,400
2013-05-222952962932951,482,0001,475
2013-05-212972982922931,716,0001,465
2013-05-202982982952961,144,0001,480
2013-05-172962992952961,905,0001,480
2013-05-163013032932962,296,0001,480
2013-05-153013032993011,488,0001,505
2013-05-143063073003001,144,0001,500
2013-05-133093103053051,274,0001,525
2013-05-103093103063101,654,0001,550
2013-05-09309309305305694,0001,525
2013-05-083093123073082,274,0001,540
2013-05-073063103053092,287,0001,545
2013-05-023023053013031,144,0001,515
2013-05-013023042993021,084,0001,510
2013-04-30304306302302929,0001,510
2013-04-263043053013021,281,0001,510
2013-04-253023083023072,313,0001,535
2013-04-243023033003021,391,0001,510
2013-04-232993022983021,212,0001,510
2013-04-222993022992991,290,0001,495
2013-04-193003012952991,743,0001,495
2013-04-183053053003001,449,0001,500
2013-04-173053063033051,025,0001,525
2013-04-163043073023052,236,0001,525
2013-04-153043083033081,644,0001,540
2013-04-123063083043041,305,0001,520
2013-04-113063093023072,342,0001,535
2013-04-103013042993041,735,0001,520
2013-04-093093093013012,402,0001,505
2013-04-083083123013084,054,0001,540
2013-04-053033083003044,435,0001,520
2013-04-042852972812973,773,0001,485
2013-04-032832922832893,130,0001,445
2013-04-022782842672803,147,0001,400
2013-04-012902912802802,365,0001,400
2013-03-293003002922973,258,0001,485
2013-03-283063062963022,507,0001,510
2013-03-273103103053074,886,0001,535
2013-03-263143143113128,739,0001,560
2013-03-253153163103112,796,0001,555
2013-03-223133133103103,517,0001,550
2013-03-213113153103152,851,0001,575
2013-03-193073113053083,354,0001,540
2013-03-183063083033042,608,0001,520
2013-03-153043083043065,030,0001,530
2013-03-143013022983013,647,0001,505
2013-03-133103103023034,315,0001,515
2013-03-123143153103113,005,0001,555
2013-03-113093143083133,754,0001,565
2013-03-083023083013074,057,0001,535
2013-03-072993032973033,433,0001,515
2013-03-062952992952993,146,0001,495
2013-03-052972972922952,520,0001,475
2013-03-042952972862963,381,0001,480
2013-03-012852932852932,850,0001,465
2013-02-282802852802852,120,0001,425
2013-02-272802822772792,102,0001,395
2013-02-262802822792802,062,0001,400
2013-02-252782822782822,495,0001,410
2013-02-222722752702752,315,0001,375
2013-02-212712742702731,763,0001,365
2013-02-202652722642722,757,0001,360
2013-02-192602652562642,604,0001,320
2013-02-182562612562612,005,0001,305
2013-02-152572582542551,855,0001,275
2013-02-142612612582581,285,0001,290
2013-02-132602652592611,901,0001,305
2013-02-122602612582601,702,0001,300
2013-02-08257257253255841,0001,275
2013-02-072572612552561,755,0001,280
2013-02-062542592522571,912,0001,285
2013-02-05255255252252938,0001,260
2013-02-042552552522551,277,0001,275
2013-02-012502552492542,011,0001,270
2013-01-312502512472491,038,0001,245
2013-01-302492512472491,529,0001,245
2013-01-292442472432471,332,0001,235
2013-01-28245245244244578,0001,220
2013-01-252442462412431,938,0001,215
2013-01-242402422362421,571,0001,210
2013-01-232402412392411,326,0001,205
2013-01-222412412392411,017,0001,205
2013-01-21241241239241587,0001,205
2013-01-18240240238240805,0001,200
2013-01-172382392362381,149,0001,190
2013-01-16239240238238859,0001,190
2013-01-15239240238239586,0001,195
2013-01-11237238236237705,0001,185
2013-01-10235236234236712,0001,180
2013-01-092342352322351,057,0001,175
2013-01-08234235232234617,0001,170
2013-01-072352352322341,381,0001,170
2013-01-04235235232234730,0001,170

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