1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 2016年

9048 名古屋鉄道(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305635675625651,466,0002,825
2016-12-295725745625642,498,0002,820
2016-12-285695755665701,874,0002,850
2016-12-275745745635662,161,0002,830
2016-12-265735805725761,357,0002,880
2016-12-225695745695741,864,0002,870
2016-12-215705755685692,054,0002,845
2016-12-205715795695772,232,0002,885
2016-12-195705745695721,715,0002,860
2016-12-165695755655743,724,0002,870
2016-12-155685695625642,132,0002,820
2016-12-145695715645672,089,0002,835
2016-12-135575675565672,742,0002,835
2016-12-125545655515634,390,0002,815
2016-12-095435545415523,822,0002,760
2016-12-085405445385422,573,0002,710
2016-12-075385405355372,090,0002,685
2016-12-065415435355362,973,0002,680
2016-12-055405435345372,541,0002,685
2016-12-025555565435453,605,0002,725
2016-12-015675675545573,657,0002,785
2016-11-305555655525615,370,0002,805
2016-11-295555575525562,965,0002,780
2016-11-285505565485533,116,0002,765
2016-11-255455495425482,225,0002,740
2016-11-245505505405432,085,0002,715
2016-11-225455495425462,557,0002,730
2016-11-215465495415472,402,0002,735
2016-11-185465495375484,255,0002,740
2016-11-175245375245373,601,0002,685
2016-11-165255265185234,388,0002,615
2016-11-155235265185253,701,0002,625
2016-11-145315315205253,827,0002,625
2016-11-115435435265294,121,0002,645
2016-11-105505535365444,185,0002,720
2016-11-095495585385422,453,0002,710
2016-11-085555555475481,271,0002,740
2016-11-075555585505521,594,0002,760
2016-11-045595595485512,150,0002,755
2016-11-025565605545581,673,0002,790
2016-11-015565635545621,880,0002,810
2016-10-315545595515542,448,0002,770
2016-10-285565585515562,815,0002,780
2016-10-275505585485551,669,0002,775
2016-10-265515535485521,535,0002,760
2016-10-255475535455512,313,0002,755
2016-10-245485545465511,983,0002,755
2016-10-215555605465472,063,0002,735
2016-10-205505555485542,141,0002,770
2016-10-195475535455491,704,0002,745
2016-10-185385485365472,049,0002,735
2016-10-175395405365391,171,0002,695
2016-10-145405455375412,089,0002,705
2016-10-135425445385431,639,0002,715
2016-10-125375455375421,916,0002,710
2016-10-115385445385421,466,0002,710
2016-10-075415425385391,527,0002,695
2016-10-065395455375432,386,0002,715
2016-10-055455465415431,701,0002,715
2016-10-045555555465481,826,0002,740
2016-10-035505575475481,568,0002,740
2016-09-305415525365492,540,0002,745
2016-09-295505505445472,142,0002,735
2016-09-285575585465514,630,0002,755
2016-09-275475565435565,823,0002,780
2016-09-265475555465495,027,0002,745
2016-09-235465515435474,172,0002,735
2016-09-215375495315495,349,0002,745
2016-09-205285335255324,171,0002,660
2016-09-165165255145243,552,0002,620
2016-09-155145165085092,145,0002,545
2016-09-145125185115153,093,0002,575
2016-09-135105135075101,599,0002,550
2016-09-125065115055092,347,0002,545
2016-09-095105165085123,901,0002,560
2016-09-085235265195203,020,0002,600
2016-09-075235305225302,354,0002,650
2016-09-065135235135191,776,0002,595
2016-09-055185185115151,479,0002,575
2016-09-025095165085111,649,0002,555
2016-09-015125145085111,700,0002,555
2016-08-315085085025072,915,0002,535
2016-08-305135135065082,784,0002,540
2016-08-295305325135151,734,0002,575
2016-08-265295315225221,740,0002,610
2016-08-255315365295311,881,0002,655
2016-08-245265315205291,572,0002,645
2016-08-235115235115222,541,0002,610
2016-08-225115195105141,803,0002,570
2016-08-195125144995144,887,0002,570
2016-08-185255275165163,059,0002,580
2016-08-175325355245272,340,0002,635
2016-08-165335375295322,074,0002,660
2016-08-155325365285311,889,0002,655
2016-08-125425455345382,670,0002,690
2016-08-105425445345431,837,0002,715
2016-08-095415485375452,725,0002,725
2016-08-085485525275413,664,0002,705
2016-08-055485505375432,781,0002,715
2016-08-045605615445482,064,0002,740
2016-08-035645645575571,615,0002,785
2016-08-025725735675671,388,0002,835
2016-08-015755795685771,386,0002,885
2016-07-295685795665782,316,0002,890
2016-07-285715745655661,425,0002,830
2016-07-275795825715752,241,0002,875
2016-07-265745815725781,305,0002,890
2016-07-255805825735741,584,0002,870
2016-07-225745825745801,597,0002,900
2016-07-215975975755783,285,0002,890
2016-07-205845925815912,412,0002,955
2016-07-195785825705822,400,0002,910
2016-07-155835835685712,683,0002,855
2016-07-145765845725822,895,0002,910
2016-07-135895915765793,854,0002,895
2016-07-126006025905912,673,0002,955
2016-07-115976045925962,966,0002,980
2016-07-086046045885882,566,0002,940
2016-07-075956045896034,339,0003,015
2016-07-065825925815912,891,0002,955
2016-07-055845885825881,682,0002,940
2016-07-045835875785831,535,0002,915
2016-07-015825885755853,492,0002,925
2016-06-305855865765772,963,0002,885
2016-06-295755855725852,926,0002,925
2016-06-285475785465744,507,0002,870
2016-06-275305575305544,325,0002,770
2016-06-245425435185253,743,0002,625
2016-06-235405465385412,082,0002,705
2016-06-225385445335412,995,0002,705
2016-06-215365445325422,341,0002,710
2016-06-205385445365401,863,0002,700
2016-06-175435465355353,469,0002,675
2016-06-165445465355402,390,0002,700
2016-06-155445475415411,968,0002,705
2016-06-145495535425442,146,0002,720
2016-06-135505535465461,956,0002,730
2016-06-105675685565592,939,0002,795
2016-06-095655705625662,247,0002,830
2016-06-085675745665722,010,0002,860
2016-06-075615745605722,556,0002,860
2016-06-065505635505632,779,0002,815
2016-06-035405505405502,330,0002,750
2016-06-025525555405423,519,0002,710
2016-06-015585585505562,946,0002,780
2016-05-315625635555584,178,0002,790
2016-05-305575655525641,908,0002,820
2016-05-275485555485541,775,0002,770
2016-05-265445555445492,235,0002,745
2016-05-255515535445461,852,0002,730
2016-05-245535535465471,986,0002,735
2016-05-235465565465552,162,0002,775
2016-05-205505575485552,648,0002,775
2016-05-195435525405514,061,0002,755
2016-05-185375395325371,802,0002,685
2016-05-175335395305361,715,0002,680
2016-05-165355375245271,628,0002,635
2016-05-135415445335362,049,0002,680
2016-05-125355405345392,320,0002,695
2016-05-115415455235355,466,0002,675
2016-05-105395525385453,241,0002,725
2016-05-095425455405401,250,0002,700
2016-05-065445505395392,818,0002,695
2016-05-025385465365412,931,0002,705
2016-04-285695715495522,807,0002,760
2016-04-275725745605622,642,0002,810
2016-04-265675745665711,808,0002,855
2016-04-255755755665712,337,0002,855
2016-04-225705755665752,372,0002,875
2016-04-215715785685743,760,0002,870
2016-04-205685755665683,696,0002,840
2016-04-195585665565663,395,0002,830
2016-04-185495595485522,568,0002,760
2016-04-155525605525592,293,0002,795
2016-04-145505605455593,593,0002,795
2016-04-135485505435472,655,0002,735
2016-04-125485515425472,765,0002,735
2016-04-115465515445503,277,0002,750
2016-04-085415545395495,625,0002,745
2016-04-075355485345463,985,0002,730
2016-04-065255335235334,687,0002,665
2016-04-055325365255265,057,0002,630
2016-04-045235365225323,991,0002,660
2016-04-015335335255254,437,0002,625
2016-03-315415485215265,711,0002,630
2016-03-305275315225221,920,0002,610
2016-03-295315315235294,999,0002,645
2016-03-285325395315388,972,0002,690
2016-03-255305365285312,790,0002,655
2016-03-245215325215283,569,0002,640
2016-03-235235295215264,154,0002,630
2016-03-225165245155223,409,0002,610
2016-03-185185185075093,968,0002,545
2016-03-175235245145184,417,0002,590
2016-03-165215295215232,537,0002,615
2016-03-155255275205233,070,0002,615
2016-03-145325335245272,426,0002,635
2016-03-115235335205293,781,0002,645
2016-03-105275335245282,467,0002,640
2016-03-095355355225243,378,0002,620
2016-03-085355395275372,394,0002,685
2016-03-075405435335351,988,0002,675
2016-03-045455495355472,830,0002,735
2016-03-035565565435472,462,0002,735
2016-03-025505585455563,341,0002,780
2016-03-015405485395462,479,0002,730
2016-02-295565575405404,203,0002,700
2016-02-265555605525572,658,0002,785
2016-02-255505615455593,471,0002,795
2016-02-245405525405472,958,0002,735
2016-02-235545555415462,069,0002,730
2016-02-225395565395542,817,0002,770
2016-02-195325435315422,120,0002,710
2016-02-185585585345374,016,0002,685
2016-02-175505515405503,207,0002,750
2016-02-165555585475513,211,0002,755
2016-02-155495655405625,353,0002,810
2016-02-125225345155195,189,0002,595
2016-02-105525545325383,942,0002,690
2016-02-095485555445523,579,0002,760
2016-02-085325565325551,835,0002,775
2016-02-055355445355412,319,0002,705
2016-02-045435485375412,763,0002,705
2016-02-035505575455533,554,0002,765
2016-02-025485585465583,452,0002,790
2016-02-015505505405474,139,0002,735
2016-01-295255475245465,440,0002,730
2016-01-285205295185253,663,0002,625
2016-01-275125205105193,418,0002,595
2016-01-265055125025073,979,0002,535
2016-01-255005094955083,114,0002,540
2016-01-224884984814962,876,0002,480
2016-01-214864924734753,746,0002,375
2016-01-205005034844853,669,0002,425
2016-01-195015074995042,819,0002,520
2016-01-184935054915033,309,0002,515
2016-01-154955014954992,703,0002,495
2016-01-144894924834902,740,0002,450
2016-01-134944984914972,275,0002,485
2016-01-124924964884882,920,0002,440
2016-01-084945014924932,844,0002,465
2016-01-075015084944953,476,0002,475
2016-01-065005074955002,877,0002,500
2016-01-054905004894972,385,0002,485
2016-01-044995014904902,287,0002,450

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