1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 2014年

9048 名古屋鉄道(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304594594494491,512,0002,245
2014-12-294584614494562,037,0002,280
2014-12-264484534484521,179,0002,260
2014-12-254464484454471,442,0002,235
2014-12-244414464404433,451,0002,215
2014-12-224404454364392,655,0002,195
2014-12-194434444394395,085,0002,195
2014-12-184464484374383,477,0002,190
2014-12-174374414354383,383,0002,190
2014-12-164384434374393,126,0002,195
2014-12-154424474404432,642,0002,215
2014-12-124404504374445,763,0002,220
2014-12-114394424354352,951,0002,175
2014-12-104434504404413,642,0002,205
2014-12-094434494434461,877,0002,230
2014-12-084534574484503,066,0002,250
2014-12-054604624524542,664,0002,270
2014-12-044654674604623,544,0002,310
2014-12-034654704604623,092,0002,310
2014-12-024614644604612,634,0002,305
2014-12-014604654584614,699,0002,305
2014-11-284594624554603,653,0002,300
2014-11-274634644524556,071,0002,275
2014-11-264764774614629,364,0002,310
2014-11-255005004894904,062,0002,450
2014-11-214924964894944,132,0002,470
2014-11-204994994934952,067,0002,475
2014-11-194965054955003,298,0002,500
2014-11-184854974854966,560,0002,480
2014-11-174814824754773,083,0002,385
2014-11-144874874804862,607,0002,430
2014-11-134774834734813,384,0002,405
2014-11-124844904784803,426,0002,400
2014-11-114734824714803,244,0002,400
2014-11-104724744694711,908,0002,355
2014-11-074744814714752,477,0002,375
2014-11-064824854734733,058,0002,365
2014-11-054824854734833,630,0002,415
2014-11-044894904814836,052,0002,415
2014-10-314504774504747,829,0002,370
2014-10-304484514464513,156,0002,255
2014-10-294474504454482,774,0002,240
2014-10-284424474414455,615,0002,225
2014-10-274354424334411,811,0002,205
2014-10-244364374284322,153,0002,160
2014-10-234264334234322,265,0002,160
2014-10-224234324234302,178,0002,150
2014-10-214204274164173,717,0002,085
2014-10-204124204124192,118,0002,095
2014-10-174094114024033,498,0002,015
2014-10-164084164084094,084,0002,045
2014-10-154134184134162,147,0002,080
2014-10-144124174094094,129,0002,045
2014-10-104234244184223,222,0002,110
2014-10-094374374264263,672,0002,130
2014-10-084364434344382,729,0002,190
2014-10-074404454394402,340,0002,200
2014-10-064394424364382,046,0002,190
2014-10-034344424334363,240,0002,180
2014-10-024474494354372,872,0002,185
2014-10-014434534424504,990,0002,250
2014-09-304434444374403,508,0002,200
2014-09-294484504444451,310,0002,225
2014-09-264454484434467,497,0002,230
2014-09-2544245044245010,903,0002,250
2014-09-244444454404436,157,0002,215
2014-09-224474474434453,074,0002,225
2014-09-194424484384462,707,0002,230
2014-09-184444464414432,707,0002,215
2014-09-174464474414414,915,0002,205
2014-09-164504504484481,513,0002,240
2014-09-124484504464493,281,0002,245
2014-09-114514524454493,188,0002,245
2014-09-104444534444526,274,0002,260
2014-09-094484484454451,225,0002,225
2014-09-084454494444473,324,0002,235
2014-09-054444474394422,780,0002,210
2014-09-044354474354445,019,0002,220
2014-09-034344364294313,165,0002,155
2014-09-024294314244302,700,0002,150
2014-09-014284304244291,453,0002,145
2014-08-294214314214302,225,0002,150
2014-08-284274284214242,430,0002,120
2014-08-274364364274293,457,0002,145
2014-08-264454454354362,479,0002,180
2014-08-254474494444451,770,0002,225
2014-08-224474484434462,645,0002,230
2014-08-214474474434471,865,0002,235
2014-08-204474474444461,656,0002,230
2014-08-194454474444471,981,0002,235
2014-08-184404434384421,853,0002,210
2014-08-154384424354381,925,0002,190
2014-08-144294374284352,573,0002,175
2014-08-134274294244291,104,0002,145
2014-08-124234274214252,330,0002,125
2014-08-114214254134232,823,0002,115
2014-08-084284304184193,123,0002,095
2014-08-074314364294353,132,0002,175
2014-08-064344374284333,386,0002,165
2014-08-054434444374392,487,0002,195
2014-08-044354444334393,423,0002,195
2014-08-014294374294363,942,0002,180
2014-07-314304344284332,292,0002,165
2014-07-304294344284321,717,0002,160
2014-07-294334344304321,907,0002,160
2014-07-284304344284342,004,0002,170
2014-07-254284304274301,338,0002,150
2014-07-244274314244252,651,0002,125
2014-07-234324354264263,097,0002,130
2014-07-224294344284313,296,0002,155
2014-07-184204284174273,384,0002,135
2014-07-174234254194222,106,0002,110
2014-07-164244284234254,258,0002,125
2014-07-154244254184225,071,0002,110
2014-07-144204244164224,241,0002,110
2014-07-114144244134232,702,0002,115
2014-07-104264284184205,361,0002,100
2014-07-094334394244285,764,0002,140
2014-07-0842043942043710,723,0002,185
2014-07-074154194114184,372,0002,090
2014-07-044174194134153,817,0002,075
2014-07-034134204134165,618,0002,080
2014-07-024074124074113,057,0002,055
2014-07-014034074024074,600,0002,035
2014-06-303964053944044,782,0002,020
2014-06-273983993943952,979,0001,975
2014-06-263963993953994,792,0001,995
2014-06-253893973883963,746,0001,980
2014-06-243903923883903,415,0001,950
2014-06-233893913863902,608,0001,950
2014-06-203883903843903,974,0001,950
2014-06-193823903803893,124,0001,945
2014-06-183823843803831,837,0001,915
2014-06-173823853803842,920,0001,920
2014-06-163863863793802,244,0001,900
2014-06-133823903783848,063,0001,920
2014-06-123723823703807,550,0001,900
2014-06-113653733643734,290,0001,865
2014-06-103673703653674,142,0001,835
2014-06-093723723663683,116,0001,840
2014-06-063713743683704,786,0001,850
2014-06-053703743683704,546,0001,850
2014-06-043613693603696,473,0001,845
2014-06-033593633573627,648,0001,810
2014-06-023583593533579,262,0001,785
2014-05-3035635934635993,307,0001,795
2014-05-293603603523536,865,0001,765
2014-05-283563603503606,402,0001,800
2014-05-273573613563583,446,0001,790
2014-05-263553603543575,886,0001,785
2014-05-233503553483545,118,0001,770
2014-05-223443503413505,827,0001,750
2014-05-213363433353414,464,0001,705
2014-05-203383403363383,691,0001,690
2014-05-193413433393412,019,0001,705
2014-05-163423463383429,608,0001,710
2014-05-1533134633034614,280,0001,730
2014-05-143263273223252,826,0001,625
2014-05-133293303233263,574,0001,630
2014-05-123233283213273,420,0001,635
2014-05-093193243193202,087,0001,600
2014-05-083193233193222,006,0001,610
2014-05-073253273203222,232,0001,610
2014-05-023263273243261,469,0001,630
2014-05-013233303213273,733,0001,635
2014-04-303193243173243,229,0001,620
2014-04-283163193143192,802,0001,595
2014-04-253173203143203,662,0001,600
2014-04-243153173133162,933,0001,580
2014-04-233103163093153,031,0001,575
2014-04-223093113073081,137,0001,540
2014-04-213063113063091,862,0001,545
2014-04-183063083043061,629,0001,530
2014-04-173033093023062,083,0001,530
2014-04-162993032973032,549,0001,515
2014-04-152982992952971,924,0001,485
2014-04-142953002952981,876,0001,490
2014-04-112943002932973,394,0001,485
2014-04-102973012962972,025,0001,485
2014-04-092933002932964,989,0001,480
2014-04-083013032912948,535,0001,470
2014-04-073023043013022,183,0001,510
2014-04-043053083013043,414,0001,520
2014-04-033073083053052,819,0001,525
2014-04-023063103053051,872,0001,525
2014-04-013093103033053,306,0001,525
2014-03-313113123073102,721,0001,550
2014-03-283083103063092,529,0001,545
2014-03-273093093043097,228,0001,545
2014-03-263223233143158,076,0001,575
2014-03-253243253223234,305,0001,615
2014-03-243153213153204,272,0001,600
2014-03-203193213143153,715,0001,575
2014-03-193193223173192,953,0001,595
2014-03-183193213183192,067,0001,595
2014-03-173193203163181,872,0001,590
2014-03-143223223183193,686,0001,595
2014-03-133233263223252,324,0001,625
2014-03-123223253213222,740,0001,610
2014-03-113203253203254,310,0001,625
2014-03-103203223193203,315,0001,600
2014-03-073183203173204,612,0001,600
2014-03-063123173123163,498,0001,580
2014-03-053123133103122,410,0001,560
2014-03-043073113073093,146,0001,545
2014-03-033073093043083,681,0001,540
2014-02-283093103063092,546,0001,545
2014-02-273103113073092,012,0001,545
2014-02-263073123073103,000,0001,550
2014-02-253093103063101,440,0001,550
2014-02-243093103023071,913,0001,535
2014-02-213063093053091,517,0001,545
2014-02-203053073033041,552,0001,520
2014-02-193083083043061,286,0001,530
2014-02-183033103013092,005,0001,545
2014-02-173023032993021,811,0001,510
2014-02-143043062983021,892,0001,510
2014-02-133063093013031,857,0001,515
2014-02-123053083033041,724,0001,520
2014-02-103053063003041,632,0001,520
2014-02-073003063003051,614,0001,525
2014-02-062962972942961,659,0001,480
2014-02-052962982942962,513,0001,480
2014-02-043003022932943,717,0001,470
2014-02-033033083033071,303,0001,535
2014-01-313073083033061,671,0001,530
2014-01-303063083023052,751,0001,525
2014-01-293093163093112,868,0001,555
2014-01-283083093063071,571,0001,535
2014-01-273093113063082,291,0001,540
2014-01-243133163123142,223,0001,570
2014-01-233183193163171,063,0001,585
2014-01-223183193153191,901,0001,595
2014-01-213153193143182,465,0001,590
2014-01-203123143103141,844,0001,570
2014-01-173103123083101,261,0001,550
2014-01-163093113083112,378,0001,555
2014-01-153053093043082,293,0001,540
2014-01-143063073023042,760,0001,520
2014-01-103053083043071,659,0001,535
2014-01-093093093043082,308,0001,540
2014-01-083043093043081,753,0001,540
2014-01-073063073033041,748,0001,520
2014-01-063033063023062,454,0001,530

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