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 |
|---|---|---|---|---|---|
| 2006/12/29 | 355 | 356 | 354 | 354 | 464,000 |
| 2006/12/28 | 357 | 358 | 354 | 356 | 599,000 |
| 2006/12/27 | 355 | 356 | 354 | 356 | 700,000 |
| 2006/12/26 | 352 | 354 | 351 | 354 | 1,332,000 |
| 2006/12/25 | 358 | 358 | 351 | 352 | 1,719,000 |
| 2006/12/22 | 361 | 361 | 357 | 357 | 873,000 |
| 2006/12/21 | 360 | 361 | 357 | 360 | 1,385,000 |
| 2006/12/20 | 357 | 363 | 357 | 360 | 1,153,000 |
| 2006/12/19 | 360 | 361 | 358 | 358 | 770,000 |
| 2006/12/18 | 361 | 364 | 361 | 364 | 1,293,000 |
| 2006/12/15 | 365 | 365 | 363 | 363 | 967,000 |
| 2006/12/14 | 362 | 364 | 361 | 362 | 833,000 |
| 2006/12/13 | 361 | 364 | 360 | 362 | 669,000 |
| 2006/12/12 | 364 | 364 | 361 | 363 | 856,000 |
| 2006/12/11 | 360 | 364 | 359 | 362 | 1,986,000 |
| 2006/12/08 | 361 | 362 | 357 | 357 | 1,758,000 |
| 2006/12/07 | 356 | 361 | 356 | 358 | 1,549,000 |
| 2006/12/06 | 355 | 357 | 353 | 355 | 1,523,000 |
| 2006/12/05 | 357 | 361 | 356 | 356 | 1,450,000 |
| 2006/12/04 | 360 | 361 | 354 | 354 | 1,404,000 |
| 2006/12/01 | 365 | 365 | 359 | 362 | 1,700,000 |
| 2006/11/30 | 365 | 365 | 361 | 364 | 1,398,000 |
| 2006/11/29 | 360 | 363 | 357 | 363 | 830,000 |
| 2006/11/28 | 355 | 358 | 353 | 356 | 711,000 |
| 2006/11/27 | 358 | 362 | 357 | 360 | 809,000 |
| 2006/11/24 | 355 | 359 | 353 | 356 | 893,000 |
| 2006/11/22 | 351 | 354 | 350 | 354 | 946,000 |
| 2006/11/21 | 349 | 355 | 348 | 352 | 1,085,000 |
| 2006/11/20 | 353 | 355 | 347 | 347 | 1,499,000 |
| 2006/11/17 | 354 | 357 | 353 | 354 | 675,000 |
| 2006/11/16 | 354 | 360 | 352 | 352 | 1,173,000 |
| 2006/11/15 | 358 | 360 | 353 | 353 | 749,000 |
| 2006/11/14 | 358 | 360 | 357 | 358 | 618,000 |
| 2006/11/13 | 356 | 356 | 353 | 355 | 1,221,000 |
| 2006/11/10 | 359 | 360 | 356 | 356 | 1,130,000 |
| 2006/11/09 | 358 | 360 | 356 | 358 | 971,000 |
| 2006/11/08 | 362 | 363 | 356 | 357 | 2,054,000 |
| 2006/11/07 | 364 | 364 | 361 | 362 | 1,388,000 |
| 2006/11/06 | 363 | 365 | 361 | 361 | 1,509,000 |
| 2006/11/02 | 362 | 365 | 362 | 364 | 999,000 |
| 2006/11/01 | 364 | 365 | 362 | 364 | 623,000 |
| 2006/10/31 | 364 | 366 | 362 | 364 | 1,058,000 |
| 2006/10/30 | 365 | 367 | 363 | 363 | 892,000 |
| 2006/10/27 | 370 | 371 | 365 | 367 | 1,640,000 |
| 2006/10/26 | 373 | 373 | 369 | 369 | 731,000 |
| 2006/10/25 | 374 | 374 | 368 | 370 | 1,007,000 |
| 2006/10/24 | 372 | 376 | 369 | 370 | 1,163,000 |
| 2006/10/23 | 367 | 372 | 366 | 371 | 1,293,000 |
| 2006/10/20 | 367 | 370 | 366 | 369 | 639,000 |
| 2006/10/19 | 368 | 370 | 364 | 367 | 867,000 |
| 2006/10/18 | 365 | 368 | 363 | 368 | 1,357,000 |
| 2006/10/17 | 368 | 369 | 365 | 366 | 785,000 |
| 2006/10/16 | 368 | 370 | 367 | 368 | 733,000 |
| 2006/10/13 | 367 | 368 | 362 | 365 | 1,418,000 |
| 2006/10/12 | 366 | 369 | 361 | 364 | 1,579,000 |
| 2006/10/11 | 375 | 377 | 364 | 366 | 2,143,000 |
| 2006/10/10 | 374 | 377 | 372 | 374 | 694,000 |
| 2006/10/06 | 377 | 378 | 374 | 375 | 689,000 |
| 2006/10/05 | 374 | 378 | 373 | 377 | 2,046,000 |
| 2006/10/04 | 379 | 380 | 370 | 374 | 1,922,000 |
| 2006/10/03 | 380 | 381 | 372 | 377 | 1,885,000 |
| 2006/10/02 | 384 | 384 | 381 | 383 | 1,351,000 |
| 2006/09/29 | 384 | 389 | 379 | 381 | 1,915,000 |
| 2006/09/28 | 377 | 383 | 376 | 382 | 1,960,000 |
| 2006/09/27 | 375 | 376 | 369 | 374 | 1,695,000 |
| 2006/09/26 | 372 | 375 | 371 | 372 | 732,000 |
| 2006/09/25 | 372 | 376 | 371 | 374 | 3,516,000 |
| 2006/09/22 | 375 | 377 | 370 | 372 | 1,940,000 |
| 2006/09/21 | 382 | 383 | 373 | 377 | 1,727,000 |
| 2006/09/20 | 387 | 388 | 376 | 382 | 2,066,000 |
| 2006/09/19 | 390 | 396 | 386 | 387 | 1,503,000 |
| 2006/09/15 | 388 | 389 | 385 | 388 | 536,000 |
| 2006/09/14 | 388 | 391 | 387 | 390 | 486,000 |
| 2006/09/13 | 393 | 393 | 387 | 387 | 665,000 |
| 2006/09/12 | 390 | 392 | 388 | 389 | 742,000 |
| 2006/09/11 | 395 | 396 | 387 | 387 | 813,000 |
| 2006/09/08 | 393 | 396 | 391 | 393 | 1,537,000 |
| 2006/09/07 | 391 | 394 | 390 | 390 | 963,000 |
| 2006/09/06 | 396 | 397 | 392 | 393 | 765,000 |
| 2006/09/05 | 403 | 405 | 395 | 396 | 1,509,000 |
| 2006/09/04 | 402 | 410 | 401 | 403 | 1,535,000 |
| 2006/09/01 | 392 | 401 | 391 | 399 | 2,531,000 |
| 2006/08/31 | 386 | 393 | 383 | 390 | 763,000 |
| 2006/08/30 | 384 | 387 | 383 | 385 | 485,000 |
| 2006/08/29 | 385 | 388 | 384 | 386 | 451,000 |
| 2006/08/28 | 386 | 386 | 382 | 384 | 380,000 |
| 2006/08/25 | 389 | 389 | 385 | 385 | 450,000 |
| 2006/08/24 | 388 | 389 | 384 | 386 | 621,000 |
| 2006/08/23 | 390 | 393 | 388 | 388 | 471,000 |
| 2006/08/22 | 390 | 392 | 387 | 391 | 648,000 |
| 2006/08/21 | 392 | 394 | 389 | 390 | 587,000 |
| 2006/08/18 | 391 | 393 | 389 | 390 | 786,000 |
| 2006/08/17 | 388 | 390 | 387 | 387 | 416,000 |
| 2006/08/16 | 389 | 389 | 387 | 389 | 338,000 |
| 2006/08/15 | 387 | 388 | 384 | 387 | 477,000 |
| 2006/08/14 | 383 | 387 | 382 | 387 | 363,000 |
| 2006/08/11 | 379 | 383 | 378 | 382 | 476,000 |
| 2006/08/10 | 379 | 383 | 378 | 381 | 574,000 |
| 2006/08/09 | 377 | 380 | 373 | 380 | 721,000 |
| 2006/08/08 | 375 | 379 | 374 | 379 | 506,000 |
| 2006/08/07 | 379 | 381 | 373 | 373 | 518,000 |
| 2006/08/04 | 376 | 379 | 375 | 379 | 372,000 |
| 2006/08/03 | 376 | 379 | 374 | 377 | 416,000 |
| 2006/08/02 | 379 | 381 | 374 | 377 | 1,120,000 |
| 2006/08/01 | 379 | 383 | 376 | 382 | 1,175,000 |
| 2006/07/31 | 375 | 382 | 371 | 378 | 1,390,000 |
| 2006/07/28 | 367 | 374 | 365 | 373 | 1,367,000 |
| 2006/07/27 | 365 | 369 | 364 | 369 | 1,511,000 |
| 2006/07/26 | 372 | 372 | 366 | 367 | 668,000 |
| 2006/07/25 | 373 | 373 | 370 | 372 | 859,000 |
| 2006/07/24 | 369 | 369 | 365 | 369 | 590,000 |
| 2006/07/21 | 369 | 371 | 366 | 369 | 535,000 |
| 2006/07/20 | 372 | 372 | 365 | 371 | 1,747,000 |
| 2006/07/19 | 365 | 369 | 361 | 362 | 1,270,000 |
| 2006/07/18 | 368 | 368 | 361 | 362 | 1,348,000 |
| 2006/07/14 | 376 | 377 | 370 | 370 | 1,948,000 |
| 2006/07/13 | 376 | 382 | 375 | 377 | 955,000 |
| 2006/07/12 | 386 | 389 | 378 | 382 | 1,159,000 |
| 2006/07/11 | 390 | 394 | 385 | 389 | 1,092,000 |
| 2006/07/10 | 388 | 393 | 382 | 391 | 1,390,000 |
| 2006/07/07 | 386 | 391 | 383 | 389 | 965,000 |
| 2006/07/06 | 382 | 385 | 378 | 382 | 718,000 |
| 2006/07/05 | 384 | 389 | 381 | 387 | 959,000 |
| 2006/07/04 | 385 | 387 | 383 | 385 | 1,518,000 |
| 2006/07/03 | 373 | 378 | 371 | 375 | 1,128,000 |
| 2006/06/30 | 367 | 372 | 365 | 372 | 1,045,000 |
| 2006/06/29 | 363 | 364 | 361 | 362 | 1,606,000 |
| 2006/06/28 | 365 | 365 | 361 | 362 | 1,170,000 |
| 2006/06/27 | 369 | 369 | 364 | 365 | 874,000 |
| 2006/06/26 | 370 | 371 | 366 | 369 | 648,000 |
| 2006/06/23 | 370 | 371 | 364 | 369 | 1,637,000 |
| 2006/06/22 | 370 | 374 | 368 | 373 | 1,667,000 |
| 2006/06/21 | 372 | 372 | 365 | 368 | 861,000 |
| 2006/06/20 | 374 | 376 | 370 | 370 | 646,000 |
| 2006/06/19 | 375 | 379 | 373 | 378 | 582,000 |
| 2006/06/16 | 379 | 380 | 374 | 380 | 883,000 |
| 2006/06/15 | 364 | 374 | 362 | 374 | 2,654,000 |
| 2006/06/14 | 360 | 364 | 358 | 360 | 1,053,000 |
| 2006/06/13 | 363 | 366 | 360 | 361 | 730,000 |
| 2006/06/12 | 364 | 367 | 362 | 365 | 1,532,000 |
| 2006/06/09 | 359 | 367 | 359 | 364 | 2,619,000 |
| 2006/06/08 | 370 | 372 | 357 | 364 | 2,511,000 |
| 2006/06/07 | 376 | 378 | 371 | 373 | 1,113,000 |
| 2006/06/06 | 380 | 382 | 375 | 376 | 956,000 |
| 2006/06/05 | 384 | 384 | 379 | 381 | 874,000 |
| 2006/06/02 | 377 | 381 | 372 | 381 | 2,259,000 |
| 2006/06/01 | 382 | 383 | 377 | 377 | 1,086,000 |
| 2006/05/31 | 380 | 380 | 376 | 377 | 1,416,000 |
| 2006/05/30 | 382 | 384 | 380 | 382 | 1,431,000 |
| 2006/05/29 | 386 | 387 | 380 | 383 | 1,348,000 |
| 2006/05/26 | 385 | 387 | 382 | 385 | 792,000 |
| 2006/05/25 | 388 | 390 | 383 | 385 | 1,708,000 |
| 2006/05/24 | 380 | 393 | 376 | 383 | 2,216,000 |
| 2006/05/23 | 390 | 390 | 382 | 382 | 2,567,000 |
| 2006/05/22 | 394 | 395 | 391 | 391 | 2,373,000 |
| 2006/05/19 | 394 | 403 | 393 | 399 | 1,424,000 |
| 2006/05/18 | 396 | 400 | 392 | 398 | 1,276,000 |
| 2006/05/17 | 397 | 399 | 394 | 399 | 1,354,000 |
| 2006/05/16 | 403 | 404 | 395 | 396 | 2,224,000 |
| 2006/05/15 | 403 | 406 | 402 | 404 | 1,081,000 |
| 2006/05/12 | 410 | 410 | 403 | 405 | 1,539,000 |
| 2006/05/11 | 412 | 414 | 409 | 412 | 1,513,000 |
| 2006/05/10 | 420 | 423 | 413 | 414 | 1,176,000 |
| 2006/05/09 | 419 | 425 | 418 | 423 | 1,582,000 |
| 2006/05/08 | 420 | 422 | 417 | 419 | 738,000 |
| 2006/05/02 | 417 | 424 | 417 | 421 | 870,000 |
| 2006/05/01 | 418 | 423 | 416 | 417 | 758,000 |
| 2006/04/28 | 420 | 421 | 415 | 418 | 1,299,000 |
| 2006/04/27 | 425 | 426 | 419 | 420 | 1,633,000 |
| 2006/04/26 | 416 | 420 | 416 | 420 | 807,000 |
| 2006/04/25 | 416 | 420 | 415 | 420 | 776,000 |
| 2006/04/24 | 417 | 420 | 413 | 415 | 1,245,000 |
| 2006/04/21 | 423 | 424 | 418 | 421 | 959,000 |
| 2006/04/20 | 421 | 427 | 420 | 422 | 1,222,000 |
| 2006/04/19 | 423 | 426 | 423 | 424 | 698,000 |
| 2006/04/18 | 411 | 421 | 411 | 419 | 682,000 |
| 2006/04/17 | 421 | 423 | 414 | 415 | 802,000 |
| 2006/04/14 | 421 | 427 | 419 | 423 | 901,000 |
| 2006/04/13 | 427 | 428 | 415 | 420 | 1,280,000 |
| 2006/04/12 | 429 | 429 | 420 | 422 | 1,276,000 |
| 2006/04/11 | 435 | 435 | 430 | 432 | 738,000 |
| 2006/04/10 | 435 | 436 | 430 | 435 | 1,040,000 |
| 2006/04/07 | 435 | 437 | 433 | 435 | 1,380,000 |
| 2006/04/06 | 432 | 438 | 430 | 435 | 2,167,000 |
| 2006/04/05 | 434 | 434 | 429 | 429 | 1,463,000 |
| 2006/04/04 | 437 | 438 | 430 | 432 | 2,257,000 |
| 2006/04/03 | 435 | 443 | 433 | 442 | 2,649,000 |
| 2006/03/31 | 449 | 450 | 441 | 444 | 2,923,000 |
| 2006/03/30 | 450 | 452 | 444 | 450 | 3,036,000 |
| 2006/03/29 | 432 | 451 | 432 | 450 | 3,418,000 |
| 2006/03/28 | 428 | 439 | 427 | 437 | 1,670,000 |
| 2006/03/27 | 447 | 449 | 437 | 440 | 4,406,000 |
| 2006/03/24 | 431 | 455 | 428 | 450 | 13,094,000 |
| 2006/03/23 | 427 | 433 | 426 | 426 | 2,650,000 |
| 2006/03/22 | 430 | 430 | 424 | 427 | 1,967,000 |
| 2006/03/20 | 420 | 434 | 420 | 431 | 2,802,000 |
| 2006/03/17 | 412 | 427 | 412 | 419 | 1,856,000 |
| 2006/03/16 | 414 | 419 | 413 | 414 | 1,844,000 |
| 2006/03/15 | 413 | 416 | 409 | 413 | 882,000 |
| 2006/03/14 | 414 | 415 | 410 | 413 | 1,153,000 |
| 2006/03/13 | 409 | 415 | 407 | 414 | 1,404,000 |
| 2006/03/10 | 404 | 408 | 402 | 404 | 2,183,000 |
| 2006/03/09 | 393 | 404 | 393 | 404 | 1,517,000 |
| 2006/03/08 | 397 | 397 | 392 | 393 | 879,000 |
| 2006/03/07 | 400 | 400 | 395 | 397 | 1,233,000 |
| 2006/03/06 | 399 | 402 | 396 | 402 | 971,000 |
| 2006/03/03 | 400 | 404 | 398 | 399 | 1,144,000 |
| 2006/03/02 | 402 | 405 | 400 | 401 | 980,000 |
| 2006/03/01 | 404 | 404 | 400 | 401 | 1,208,000 |
| 2006/02/28 | 408 | 409 | 401 | 406 | 1,230,000 |
| 2006/02/27 | 411 | 412 | 406 | 407 | 1,010,000 |
| 2006/02/24 | 404 | 409 | 403 | 406 | 910,000 |
| 2006/02/23 | 399 | 407 | 397 | 404 | 2,147,000 |
| 2006/02/22 | 397 | 398 | 391 | 391 | 1,582,000 |
| 2006/02/21 | 395 | 399 | 394 | 398 | 2,294,000 |
| 2006/02/20 | 401 | 402 | 393 | 393 | 2,247,000 |
| 2006/02/17 | 409 | 411 | 402 | 403 | 1,466,000 |
| 2006/02/16 | 409 | 415 | 406 | 412 | 1,178,000 |
| 2006/02/15 | 407 | 409 | 405 | 406 | 1,266,000 |
| 2006/02/14 | 405 | 408 | 400 | 402 | 2,029,000 |
| 2006/02/13 | 410 | 412 | 406 | 410 | 1,088,000 |
| 2006/02/10 | 420 | 420 | 411 | 412 | 1,521,000 |
| 2006/02/09 | 416 | 419 | 412 | 416 | 1,710,000 |
| 2006/02/08 | 420 | 423 | 414 | 414 | 1,479,000 |
| 2006/02/07 | 426 | 427 | 422 | 422 | 600,000 |
| 2006/02/06 | 425 | 428 | 421 | 426 | 1,078,000 |
| 2006/02/03 | 425 | 427 | 421 | 425 | 918,000 |
| 2006/02/02 | 420 | 428 | 419 | 427 | 1,875,000 |
| 2006/02/01 | 429 | 431 | 417 | 418 | 2,476,000 |
| 2006/01/31 | 437 | 437 | 432 | 432 | 941,000 |
| 2006/01/30 | 430 | 437 | 427 | 433 | 1,655,000 |
| 2006/01/27 | 421 | 430 | 421 | 429 | 3,144,000 |
| 2006/01/26 | 415 | 420 | 415 | 417 | 611,000 |
| 2006/01/25 | 418 | 423 | 413 | 415 | 1,403,000 |
| 2006/01/24 | 405 | 415 | 405 | 413 | 1,497,000 |
| 2006/01/23 | 407 | 415 | 400 | 401 | 2,061,000 |
| 2006/01/20 | 416 | 418 | 410 | 412 | 2,162,000 |
| 2006/01/19 | 416 | 421 | 410 | 415 | 4,495,000 |
| 2006/01/18 | 415 | 416 | 395 | 396 | 4,520,000 |
| 2006/01/17 | 427 | 428 | 416 | 416 | 2,195,000 |
| 2006/01/16 | 434 | 434 | 428 | 429 | 1,225,000 |
| 2006/01/13 | 437 | 439 | 433 | 434 | 2,781,000 |
| 2006/01/12 | 437 | 440 | 435 | 436 | 1,708,000 |
| 2006/01/11 | 438 | 442 | 435 | 436 | 1,416,000 |
| 2006/01/10 | 448 | 449 | 438 | 438 | 1,882,000 |
| 2006/01/06 | 451 | 454 | 445 | 445 | 2,374,000 |
| 2006/01/05 | 454 | 456 | 450 | 454 | 973,000 |
| 2006/01/04 | 454 | 458 | 447 | 449 | 769,000 |