日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

名古屋鉄道(9048)の株価時系列情報

名古屋鉄道(9048)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 480 485 475 475 255,000
1986/12/26 505 505 485 485 245,000
1986/12/25 505 505 500 500 469,000
1986/12/24 500 505 500 500 169,000
1986/12/23 500 500 495 495 225,000
1986/12/22 503 505 490 490 321,000
1986/12/19 499 510 498 498 597,000
1986/12/18 510 515 500 500 418,000
1986/12/17 522 522 515 520 298,000
1986/12/16 525 528 516 516 283,000
1986/12/15 525 531 519 528 1,042,000
1986/12/12 525 525 515 518 568,000
1986/12/11 525 525 510 511 331,000
1986/12/10 522 525 520 522 155,000
1986/12/09 519 524 515 520 358,000
1986/12/08 525 525 510 515 231,000
1986/12/06 524 524 510 515 238,000
1986/12/05 518 530 516 521 780,000
1986/12/04 514 516 511 514 481,000
1986/12/03 519 519 500 514 649,000
1986/12/02 500 502 495 498 401,000
1986/12/01 512 519 500 500 431,000
1986/11/29 500 509 494 509 672,000
1986/11/28 474 500 474 498 862,000
1986/11/27 445 465 444 461 485,000
1986/11/26 436 445 435 441 260,000
1986/11/25 437 440 435 435 493,000
1986/11/22 441 442 430 430 202,000
1986/11/21 435 444 435 444 158,000
1986/11/20 441 446 440 445 42,000
1986/11/19 436 445 432 445 47,000
1986/11/18 428 433 428 432 44,000
1986/11/17 432 432 428 428 301,000
1986/11/14 441 441 430 430 329,000
1986/11/13 450 452 441 441 155,000
1986/11/12 446 457 446 450 458,000
1986/11/11 440 455 437 451 293,000
1986/11/10 439 442 432 435 147,000
1986/11/07 444 444 430 437 254,000
1986/11/06 435 444 435 444 221,000
1986/11/05 437 437 435 437 142,000
1986/11/04 440 444 438 438 172,000
1986/11/01 440 445 437 440 179,000
1986/10/31 450 457 444 449 559,000
1986/10/30 430 450 430 440 734,000
1986/10/29 435 440 435 435 228,000
1986/10/28 428 428 420 421 247,000
1986/10/27 415 425 415 420 123,000
1986/10/25 409 416 409 410 254,000
1986/10/24 415 424 409 409 612,000
1986/10/23 404 415 400 410 708,000
1986/10/22 406 409 400 403 980,000
1986/10/21 400 408 400 400 456,000
1986/10/20 491 491 465 470 482,000
1986/10/17 500 500 487 490 145,000
1986/10/16 510 510 496 496 187,000
1986/10/15 520 526 500 505 95,000
1986/10/14 502 530 500 520 317,000
1986/10/13 529 530 500 500 177,000
1986/10/09 520 540 520 530 683,000
1986/10/08 560 560 550 550 17,000
1986/10/07 541 560 541 555 41,000
1986/10/06 547 547 540 540 77,000
1986/10/04 547 549 535 537 117,000
1986/10/03 530 547 530 547 110,000
1986/10/02 560 568 545 567 225,000
1986/10/01 551 567 550 560 160,000
1986/09/30 595 599 571 571 63,000
1986/09/29 619 619 590 605 33,000
1986/09/27 635 635 619 619 126,000
1986/09/26 590 635 580 628 294,000
1986/09/26 1 -> 1.03 分割
1986/09/25 598 598 575 580 320,000
1986/09/24 610 619 600 600 264,000
1986/09/22 570 598 565 598 343,000
1986/09/19 565 580 561 561 309,000
1986/09/18 590 592 550 550 320,000
1986/09/17 605 610 589 610 257,000
1986/09/16 625 625 605 605 107,000
1986/09/12 629 640 629 639 182,000
1986/09/11 658 658 650 650 247,000
1986/09/10 658 658 650 650 222,000
1986/09/09 670 670 655 658 63,000
1986/09/08 680 680 670 670 80,000
1986/09/06 664 680 664 680 119,000
1986/09/05 650 665 650 652 925,999
1986/09/04 677 680 655 655 389,000
1986/09/03 700 700 685 687 405,000
1986/09/02 700 707 695 698 930,999
1986/09/01 710 715 680 684 641,000
1986/08/30 700 710 697 700 1,085,999
1986/08/29 670 682 666 680 619,000
1986/08/28 668 670 663 670 707,000
1986/08/27 670 670 625 640 417,000
1986/08/26 668 687 668 687 589,000
1986/08/25 662 682 662 678 608,000
1986/08/23 667 675 655 670 398,000
1986/08/22 700 701 660 687 1,080,999
1986/08/21 700 721 687 713 4,289,997
1986/08/20 641 686 641 675 1,782,999
1986/08/19 665 680 650 651 1,249,999
1986/08/18 617 674 616 674 2,325,998
1986/08/15 600 608 590 597 311,000
1986/08/14 598 598 590 598 177,000
1986/08/13 570 589 570 580 401,000
1986/08/12 545 565 545 565 125,000
1986/08/11 550 554 542 542 226,000
1986/08/08 550 555 548 550 235,000
1986/08/07 573 580 561 563 46,000
1986/08/06 571 571 565 566 134,000
1986/08/05 555 572 555 570 167,000
1986/08/04 540 566 540 550 98,000
1986/08/02 560 566 550 550 76,000
1986/08/01 578 580 565 570 231,000
1986/07/31 584 592 576 588 336,000
1986/07/30 580 586 571 577 224,000
1986/07/29 585 595 580 588 332,000
1986/07/28 583 590 575 575 80,000
1986/07/26 594 595 580 582 200,000
1986/07/25 596 601 595 595 539,000
1986/07/24 596 605 596 596 474,000
1986/07/23 585 600 585 596 439,000
1986/07/22 571 593 570 581 244,000
1986/07/21 610 610 570 571 444,000
1986/07/19 600 609 600 609 565,000
1986/07/18 600 610 585 590 997,999
1986/07/17 575 607 575 604 1,761,999
1986/07/16 593 599 582 583 1,105,999
1986/07/15 590 613 585 613 2,066,999
1986/07/14 575 595 572 593 1,547,999
1986/07/11 553 580 553 571 1,005,999
1986/07/10 580 580 560 562 503,000
1986/07/09 574 600 570 585 2,592,998
1986/07/08 540 560 535 554 1,422,999
1986/07/07 530 555 530 550 1,213,999
1986/07/05 520 544 518 537 1,199,999
1986/07/04 518 520 505 520 443,000
1986/07/03 525 525 510 520 503,000
1986/07/02 509 528 508 519 583,000
1986/07/01 510 510 501 501 170,000
1986/06/30 505 509 501 509 93,000
1986/06/28 500 503 500 500 54,000
1986/06/27 508 509 495 501 221,000
1986/06/26 505 510 503 510 184,000
1986/06/25 505 515 495 505 181,000
1986/06/24 525 530 505 508 581,000
1986/06/23 535 535 520 525 290,000
1986/06/21 529 535 520 535 964,999
1986/06/20 520 535 519 530 2,204,999
1986/06/19 515 523 505 515 2,909,998
1986/06/18 487 507 483 505 1,714,999
1986/06/17 482 485 476 485 664,000
1986/06/16 478 482 475 477 308,000
1986/06/13 475 479 473 478 359,000
1986/06/12 465 470 465 470 420,000
1986/06/11 449 460 448 458 249,000
1986/06/10 442 450 442 448 87,000
1986/06/09 442 450 441 445 59,000
1986/06/07 445 451 445 447 30,000
1986/06/06 441 460 440 450 183,000
1986/06/05 431 442 430 440 116,000
1986/06/04 430 434 430 431 193,000
1986/06/03 430 433 430 430 215,000
1986/06/02 435 445 433 445 203,000
1986/05/31 440 440 430 440 92,000
1986/05/30 455 455 440 449 427,000
1986/05/29 449 460 445 460 158,000
1986/05/28 457 460 450 460 536,000
1986/05/27 451 457 450 457 99,000
1986/05/26 459 459 450 450 40,000
1986/05/24 459 459 450 450 103,000
1986/05/23 460 460 450 450 158,000
1986/05/22 460 460 456 460 249,000
1986/05/21 450 460 450 460 260,000
1986/05/20 470 470 450 450 78,000
1986/05/19 466 469 465 469 395,000
1986/05/17 465 471 465 466 324,000
1986/05/16 445 460 445 460 346,000
1986/05/15 454 454 450 450 65,000
1986/05/14 457 460 457 460 281,000
1986/05/13 469 469 456 460 191,000
1986/05/12 463 465 458 465 83,000
1986/05/09 470 478 465 470 298,000
1986/05/08 470 475 470 470 363,000
1986/05/07 460 466 460 466 505,000
1986/05/06 450 463 447 460 468,000
1986/05/02 440 445 440 442 127,000
1986/05/01 432 435 428 428 122,000
1986/04/30 440 440 425 427 171,000
1986/04/28 436 438 426 426 93,000
1986/04/26 435 444 435 437 167,000
1986/04/25 451 460 450 460 240,000
1986/04/24 465 465 459 459 115,000
1986/04/23 465 469 440 467 427,000
1986/04/22 473 475 460 470 605,000
1986/04/21 475 477 470 477 974,999
1986/04/19 465 480 464 480 692,000
1986/04/18 450 460 435 460 318,000
1986/04/17 444 450 440 450 188,000
1986/04/16 440 444 435 440 386,000
1986/04/15 440 441 435 440 510,000
1986/04/14 445 448 430 430 126,000
1986/04/11 435 440 430 438 444,000
1986/04/10 416 435 416 425 369,000
1986/04/09 405 420 404 419 322,000
1986/04/08 420 423 395 395 458,000
1986/04/07 430 437 417 420 289,000
1986/04/05 427 439 422 432 212,000
1986/04/04 444 444 427 430 439,000
1986/04/03 435 455 422 449 541,000
1986/04/02 460 465 434 450 363,000
1986/04/01 501 501 485 485 973,999
1986/03/31 500 505 495 504 1,477,999
1986/03/29 495 499 485 499 536,000
1986/03/28 485 500 470 500 1,096,999
1986/03/27 498 500 481 492 1,299,999
1986/03/26 480 496 480 487 1,174,999
1986/03/25 489 490 485 490 785,999
1986/03/24 500 507 485 507 2,007,999
1986/03/22 490 507 488 507 2,726,998
1986/03/20 435 485 432 485 2,511,998
1986/03/19 450 455 438 440 1,077,999
1986/03/18 469 480 467 472 1,634,999
1986/03/17 475 499 474 489 1,823,999
1986/03/15 450 474 449 473 2,135,999
1986/03/14 440 449 439 449 2,398,998
1986/03/13 430 450 425 444 3,699,998
1986/03/12 420 422 415 422 2,492,998
1986/03/11 409 415 407 415 3,566,998
1986/03/10 388 405 387 400 1,786,999
1986/03/07 379 390 376 384 780,999
1986/03/06 371 373 365 367 453,000
1986/03/05 380 380 370 372 488,000
1986/03/04 380 380 370 376 352,000
1986/03/03 380 388 378 378 939,999
1986/03/01 382 385 381 382 474,000
1986/02/28 395 396 382 385 793,999
1986/02/27 402 403 395 396 1,804,999
1986/02/26 390 405 388 402 5,033,997
1986/02/25 374 385 366 380 2,680,998
1986/02/24 372 378 365 375 1,754,999
1986/02/22 365 375 362 374 1,504,999
1986/02/21 364 369 360 368 1,138,999
1986/02/20 368 369 361 365 1,189,999
1986/02/19 370 373 365 370 2,394,998
1986/02/18 350 370 348 363 4,572,997
1986/02/17 345 348 340 343 248,000
1986/02/15 344 350 342 348 403,000
1986/02/14 349 349 330 339 1,491,999
1986/02/13 325 360 325 353 2,550,998
1986/02/12 313 318 310 318 238,000
1986/02/10 306 312 306 310 110,000
1986/02/07 318 318 300 309 263,000
1986/02/06 316 320 313 319 462,000
1986/02/05 325 328 315 324 1,225,999
1986/02/04 315 320 313 320 1,412,999
1986/02/03 283 290 282 289 151,000
1986/02/01 280 285 280 280 202,000
1986/01/31 280 280 279 280 160,000
1986/01/30 280 285 275 277 169,000
1986/01/29 277 280 275 275 686,000
1986/01/28 280 282 275 280 362,000
1986/01/27 280 282 275 276 161,000
1986/01/25 276 280 276 280 127,000
1986/01/24 280 285 276 276 82,000
1986/01/23 272 284 272 280 74,000
1986/01/22 275 285 275 275 167,000
1986/01/21 275 280 275 275 158,000
1986/01/20 280 280 271 275 171,000
1986/01/18 280 280 275 275 130,000
1986/01/17 280 289 278 280 187,000
1986/01/16 285 290 285 285 151,000
1986/01/14 283 287 280 280 116,000
1986/01/13 283 287 282 287 24,000
1986/01/10 285 285 280 282 254,000
1986/01/09 290 290 289 289 62,000
1986/01/08 289 292 289 289 155,000
1986/01/07 294 294 285 285 140,000
1986/01/06 291 295 290 293 69,000
1986/01/04 295 295 292 292 67,000

このページの先頭へ