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
2004/12/30 354 354 351 351 160,000
2004/12/29 354 354 351 352 375,000
2004/12/28 353 354 352 353 396,000
2004/12/27 353 353 351 353 407,000
2004/12/24 350 352 349 351 664,000
2004/12/22 351 351 348 350 363,000
2004/12/21 352 353 349 350 584,000
2004/12/20 350 352 349 350 255,000
2004/12/17 349 352 348 350 336,000
2004/12/16 349 350 347 348 319,000
2004/12/15 348 350 347 349 746,000
2004/12/14 344 347 344 347 361,000
2004/12/13 344 345 343 344 460,000
2004/12/10 344 346 342 346 1,128,000
2004/12/09 350 351 342 345 1,602,000
2004/12/08 352 352 351 351 280,000
2004/12/07 352 354 352 353 156,000
2004/12/06 353 355 352 352 208,000
2004/12/03 351 355 351 354 267,000
2004/12/02 355 357 354 355 300,000
2004/12/01 357 358 356 357 709,000
2004/11/30 356 359 355 357 857,000
2004/11/29 353 357 353 355 271,000
2004/11/26 356 358 352 352 198,000
2004/11/25 356 357 352 357 433,000
2004/11/24 354 355 351 351 813,000
2004/11/22 358 359 355 357 679,000
2004/11/19 359 360 358 359 259,000
2004/11/18 361 363 359 359 295,000
2004/11/17 363 365 360 360 525,000
2004/11/16 365 370 364 364 468,000
2004/11/15 363 366 360 365 411,000
2004/11/12 361 363 360 363 650,000
2004/11/11 365 365 361 362 322,000
2004/11/10 366 370 364 365 418,000
2004/11/09 367 370 366 368 225,000
2004/11/08 370 370 367 367 281,000
2004/11/05 369 372 369 372 284,000
2004/11/04 370 371 369 370 187,000
2004/11/02 366 371 366 370 299,000
2004/11/01 371 371 367 367 260,000
2004/10/29 370 372 367 369 480,000
2004/10/28 371 372 370 371 399,000
2004/10/27 372 374 371 373 357,000
2004/10/26 373 374 371 373 210,000
2004/10/25 376 376 372 373 455,000
2004/10/22 374 376 374 375 238,000
2004/10/21 375 375 373 373 509,000
2004/10/20 374 374 372 373 486,000
2004/10/19 370 373 370 373 292,000
2004/10/18 371 373 371 372 387,000
2004/10/15 372 373 369 371 285,000
2004/10/14 373 374 370 370 378,000
2004/10/13 374 376 374 376 292,000
2004/10/12 374 375 371 371 253,000
2004/10/08 374 376 372 373 245,000
2004/10/07 378 378 373 374 341,000
2004/10/06 374 380 373 380 342,000
2004/10/05 372 378 372 377 275,000
2004/10/04 371 374 370 374 355,000
2004/10/01 369 373 369 373 403,000
2004/09/30 375 375 371 371 421,000
2004/09/29 376 377 375 376 190,000
2004/09/28 376 379 374 375 340,000
2004/09/27 379 379 376 377 433,000
2004/09/24 382 383 379 383 1,263,000
2004/09/22 380 382 379 382 476,000
2004/09/21 379 380 378 379 301,000
2004/09/17 377 379 377 378 314,000
2004/09/16 377 379 376 376 325,000
2004/09/15 379 380 378 378 238,000
2004/09/14 378 380 376 380 388,000
2004/09/13 375 378 375 376 293,000
2004/09/10 376 377 374 375 1,379,000
2004/09/09 377 378 376 376 291,000
2004/09/08 377 378 377 377 204,000
2004/09/07 378 380 377 377 236,000
2004/09/06 377 381 376 379 494,000
2004/09/03 379 379 376 376 380,000
2004/09/02 378 379 377 379 395,000
2004/09/01 376 381 376 377 236,000
2004/08/31 381 381 373 373 870,000
2004/08/30 381 382 380 380 137,000
2004/08/27 380 382 379 382 156,000
2004/08/26 383 384 379 380 216,000
2004/08/25 382 383 379 382 283,000
2004/08/24 381 382 379 379 168,000
2004/08/23 379 382 379 381 176,000
2004/08/20 378 381 378 380 114,000
2004/08/19 377 380 376 380 167,000
2004/08/18 376 377 375 377 187,000
2004/08/17 377 379 375 375 345,000
2004/08/16 375 378 373 377 426,000
2004/08/13 377 380 375 375 706,000
2004/08/12 383 386 378 378 1,275,000
2004/08/11 387 389 385 386 446,000
2004/08/10 391 392 388 388 278,000
2004/08/09 390 393 389 393 367,000
2004/08/06 389 391 388 390 320,000
2004/08/05 390 391 388 389 299,000
2004/08/04 389 389 385 388 351,000
2004/08/03 390 391 384 388 455,000
2004/08/02 387 390 387 390 336,000
2004/07/30 388 390 387 388 180,000
2004/07/29 389 390 387 388 540,000
2004/07/28 390 391 387 391 272,000
2004/07/27 388 390 387 388 374,000
2004/07/26 388 394 387 389 468,000
2004/07/23 390 391 385 387 411,000
2004/07/22 389 392 389 391 335,000
2004/07/21 392 393 390 393 238,000
2004/07/20 390 391 389 390 357,000
2004/07/16 390 391 388 391 228,000
2004/07/15 392 395 388 390 604,000
2004/07/14 392 393 386 386 406,000
2004/07/13 388 391 388 390 289,000
2004/07/12 383 387 383 387 397,000
2004/07/09 376 383 376 381 597,000
2004/07/08 382 383 377 377 516,000
2004/07/07 384 384 381 382 308,000
2004/07/06 386 389 385 385 325,000
2004/07/05 391 391 386 386 486,000
2004/07/02 391 394 391 391 387,000
2004/07/01 392 395 392 394 265,000
2004/06/30 393 394 392 394 247,000
2004/06/29 391 394 391 394 320,000
2004/06/28 391 394 390 394 469,000
2004/06/25 395 395 390 392 430,000
2004/06/24 394 395 393 393 236,000
2004/06/23 392 395 390 392 396,000
2004/06/22 391 395 391 395 288,000
2004/06/21 391 396 391 392 615,000
2004/06/18 390 391 387 388 639,000
2004/06/17 391 392 388 391 360,000
2004/06/16 390 394 390 392 316,000
2004/06/15 392 392 390 390 287,000
2004/06/14 393 394 392 392 206,000
2004/06/11 392 395 392 393 1,659,000
2004/06/10 393 395 390 394 473,000
2004/06/09 390 396 389 392 419,000
2004/06/08 393 394 390 390 421,000
2004/06/07 390 397 389 391 558,000
2004/06/04 384 389 383 389 497,000
2004/06/03 390 395 383 383 901,000
2004/06/02 390 392 388 391 475,000
2004/06/01 391 395 390 393 452,000
2004/05/31 393 397 391 393 282,000
2004/05/28 394 398 394 398 329,000
2004/05/27 388 394 388 391 236,000
2004/05/26 393 395 388 392 649,000
2004/05/25 382 392 381 392 1,157,000
2004/05/24 390 390 386 387 363,000
2004/05/21 382 390 382 386 352,000
2004/05/20 384 387 381 386 574,000
2004/05/19 378 384 377 384 535,000
2004/05/18 376 379 374 376 520,000
2004/05/17 380 381 369 373 691,000
2004/05/14 382 383 378 378 754,000
2004/05/13 379 380 375 377 714,000
2004/05/12 377 385 375 383 502,000
2004/05/11 372 381 369 377 1,048,000
2004/05/10 386 386 370 372 1,091,000
2004/05/07 383 394 383 386 575,000
2004/05/06 390 395 385 385 526,000
2004/04/30 394 394 382 388 758,000
2004/04/28 400 402 395 395 490,000
2004/04/27 406 406 396 398 544,000
2004/04/26 410 410 403 406 1,273,000
2004/04/23 397 411 395 401 1,885,000
2004/04/22 395 397 391 391 1,022,000
2004/04/21 380 397 380 390 1,895,000
2004/04/20 378 381 375 381 1,139,000
2004/04/19 380 380 373 373 692,000
2004/04/16 372 381 370 375 978,000
2004/04/15 370 373 367 367 717,000
2004/04/14 366 370 365 369 414,000
2004/04/13 368 370 365 367 364,000
2004/04/12 363 368 361 366 600,000
2004/04/09 356 362 356 361 376,000
2004/04/08 358 363 358 361 491,000
2004/04/07 363 363 360 360 287,000
2004/04/06 361 364 357 364 475,000
2004/04/05 361 361 356 360 425,000
2004/04/02 362 363 360 361 351,000
2004/04/01 362 362 360 361 336,000
2004/03/31 357 362 357 362 348,000
2004/03/30 360 360 357 360 360,000
2004/03/29 361 362 358 360 587,000
2004/03/26 367 368 361 364 624,000
2004/03/25 365 369 364 367 1,642,000
2004/03/24 361 365 361 361 465,000
2004/03/23 361 365 355 360 287,000
2004/03/22 360 365 359 359 446,000
2004/03/19 365 367 361 361 404,000
2004/03/18 374 374 365 367 873,000
2004/03/17 362 366 361 366 1,661,000
2004/03/16 354 356 350 352 753,000
2004/03/15 351 357 351 356 460,000
2004/03/12 350 354 350 350 1,252,000
2004/03/11 359 359 355 355 405,000
2004/03/10 360 360 358 358 646,000
2004/03/09 355 360 355 358 1,106,000
2004/03/08 348 354 348 350 885,000
2004/03/05 345 348 345 348 628,000
2004/03/04 348 350 347 347 798,000
2004/03/03 349 350 347 349 618,000
2004/03/02 344 349 344 349 794,000
2004/03/01 338 344 334 344 973,000
2004/02/27 331 337 330 336 693,000
2004/02/26 326 330 326 330 1,034,000
2004/02/25 324 329 324 326 411,000
2004/02/24 323 325 323 323 445,000
2004/02/23 325 326 323 323 283,000
2004/02/20 325 326 325 325 231,000
2004/02/19 328 328 326 326 343,000
2004/02/18 330 330 327 327 397,000
2004/02/17 326 327 325 326 402,000
2004/02/16 324 326 322 325 375,000
2004/02/13 325 325 322 323 461,000
2004/02/12 320 326 320 325 677,000
2004/02/10 320 320 319 319 521,000
2004/02/09 319 322 318 318 421,000
2004/02/06 319 320 318 319 380,000
2004/02/05 319 320 318 319 273,000
2004/02/04 320 321 318 318 465,000
2004/02/03 321 321 318 320 915,000
2004/02/02 321 323 320 321 299,000
2004/01/30 320 322 319 321 567,000
2004/01/29 320 321 318 320 718,000
2004/01/28 321 322 320 320 557,000
2004/01/27 323 323 320 320 627,000
2004/01/26 325 325 322 323 410,000
2004/01/23 323 325 322 324 348,000
2004/01/22 323 324 322 323 373,000
2004/01/21 323 324 322 322 392,000
2004/01/20 321 325 321 324 528,000
2004/01/19 323 323 320 320 359,000
2004/01/16 321 324 320 322 518,000
2004/01/15 325 325 321 321 490,000
2004/01/14 324 324 322 322 293,000
2004/01/13 323 325 321 325 466,000
2004/01/09 321 322 320 321 221,000
2004/01/08 322 323 318 321 357,000
2004/01/07 321 323 320 322 260,000
2004/01/06 323 324 320 320 264,000
2004/01/05 320 322 319 322 202,000

このページの先頭へ