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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,795 | 1,804 | 1,776 | 1,793 | 353,600 |
| 2024/07/25 | 1,790 | 1,790 | 1,770 | 1,779 | 654,600 |
| 2024/07/24 | 1,811 | 1,811 | 1,779 | 1,782 | 664,300 |
| 2024/07/23 | 1,808 | 1,825 | 1,808 | 1,819 | 552,500 |
| 2024/07/22 | 1,800 | 1,813 | 1,794 | 1,805 | 576,800 |
| 2024/07/19 | 1,790 | 1,793 | 1,779 | 1,793 | 435,700 |
| 2024/07/18 | 1,798 | 1,804 | 1,789 | 1,790 | 573,000 |
| 2024/07/17 | 1,784 | 1,799 | 1,778 | 1,795 | 460,500 |
| 2024/07/16 | 1,800 | 1,800 | 1,770 | 1,770 | 622,000 |
| 2024/07/12 | 1,780 | 1,794 | 1,776 | 1,792 | 691,000 |
| 2024/07/11 | 1,760 | 1,779 | 1,759 | 1,778 | 806,700 |
| 2024/07/10 | 1,743 | 1,753 | 1,734 | 1,753 | 684,300 |
| 2024/07/09 | 1,750 | 1,753 | 1,735 | 1,748 | 488,600 |
| 2024/07/08 | 1,749 | 1,754 | 1,734 | 1,750 | 633,300 |
| 2024/07/05 | 1,765 | 1,769 | 1,749 | 1,749 | 616,800 |
| 2024/07/04 | 1,763 | 1,769 | 1,756 | 1,765 | 761,600 |
| 2024/07/03 | 1,745 | 1,758 | 1,744 | 1,754 | 551,000 |
| 2024/07/02 | 1,756 | 1,758 | 1,735 | 1,745 | 857,500 |
| 2024/07/01 | 1,770 | 1,770 | 1,745 | 1,756 | 740,800 |
| 2024/06/28 | 1,748 | 1,759 | 1,744 | 1,754 | 899,100 |
| 2024/06/27 | 1,739 | 1,745 | 1,735 | 1,741 | 662,500 |
| 2024/06/26 | 1,747 | 1,748 | 1,736 | 1,743 | 680,800 |
| 2024/06/25 | 1,745 | 1,751 | 1,738 | 1,746 | 708,700 |
| 2024/06/24 | 1,729 | 1,735 | 1,717 | 1,734 | 607,100 |
| 2024/06/21 | 1,706 | 1,731 | 1,703 | 1,714 | 1,402,300 |
| 2024/06/20 | 1,725 | 1,734 | 1,693 | 1,700 | 835,500 |
| 2024/06/19 | 1,710 | 1,724 | 1,702 | 1,721 | 623,900 |
| 2024/06/18 | 1,687 | 1,713 | 1,685 | 1,699 | 753,900 |
| 2024/06/17 | 1,706 | 1,713 | 1,679 | 1,684 | 1,026,700 |
| 2024/06/14 | 1,700 | 1,709 | 1,669 | 1,706 | 1,926,900 |
| 2024/06/13 | 1,720 | 1,725 | 1,704 | 1,705 | 1,092,900 |
| 2024/06/12 | 1,744 | 1,752 | 1,719 | 1,719 | 982,800 |
| 2024/06/11 | 1,774 | 1,776 | 1,742 | 1,742 | 1,051,100 |
| 2024/06/10 | 1,731 | 1,775 | 1,731 | 1,774 | 1,309,700 |
| 2024/06/07 | 1,711 | 1,727 | 1,701 | 1,720 | 1,207,100 |
| 2024/06/06 | 1,725 | 1,770 | 1,700 | 1,710 | 1,781,700 |
| 2024/06/05 | 1,746 | 1,760 | 1,723 | 1,729 | 1,771,500 |
| 2024/06/04 | 1,790 | 1,791 | 1,746 | 1,748 | 2,349,400 |
| 2024/06/03 | 1,820 | 1,821 | 1,786 | 1,792 | 3,049,500 |
| 2024/05/31 | 1,838 | 1,844 | 1,772 | 1,801 | 7,261,600 |
| 2024/05/30 | 2,001 | 2,005 | 1,984 | 1,998 | 489,400 |
| 2024/05/29 | 2,030 | 2,034 | 2,001 | 2,001 | 357,700 |
| 2024/05/28 | 2,034 | 2,042 | 2,027 | 2,032 | 222,900 |
| 2024/05/27 | 2,031 | 2,035 | 2,019 | 2,034 | 294,400 |
| 2024/05/24 | 2,025 | 2,042 | 2,023 | 2,031 | 305,800 |
| 2024/05/23 | 2,052 | 2,059 | 2,035 | 2,035 | 304,600 |
| 2024/05/22 | 2,053 | 2,064 | 2,041 | 2,046 | 432,100 |
| 2024/05/21 | 2,083 | 2,089 | 2,061 | 2,061 | 310,400 |
| 2024/05/20 | 2,057 | 2,092 | 2,057 | 2,070 | 338,400 |
| 2024/05/17 | 2,045 | 2,069 | 2,043 | 2,048 | 250,000 |
| 2024/05/16 | 2,058 | 2,068 | 2,030 | 2,043 | 347,300 |
| 2024/05/15 | 2,100 | 2,108 | 2,055 | 2,058 | 402,000 |
| 2024/05/14 | 2,090 | 2,128 | 2,089 | 2,097 | 610,600 |
| 2024/05/13 | 2,060 | 2,109 | 2,057 | 2,106 | 1,179,500 |
| 2024/05/10 | 2,020 | 2,029 | 2,005 | 2,020 | 471,400 |
| 2024/05/09 | 2,013 | 2,030 | 2,002 | 2,021 | 352,500 |
| 2024/05/08 | 2,041 | 2,052 | 2,014 | 2,014 | 523,200 |
| 2024/05/07 | 2,055 | 2,057 | 2,043 | 2,046 | 387,400 |
| 2024/05/02 | 2,052 | 2,060 | 2,045 | 2,051 | 351,300 |
| 2024/05/01 | 2,050 | 2,057 | 2,044 | 2,052 | 340,200 |
| 2024/04/30 | 2,087 | 2,087 | 2,046 | 2,058 | 479,800 |
| 2024/04/26 | 2,057 | 2,077 | 2,043 | 2,074 | 403,100 |
| 2024/04/25 | 2,090 | 2,094 | 2,056 | 2,056 | 321,100 |
| 2024/04/24 | 2,090 | 2,094 | 2,074 | 2,089 | 318,700 |
| 2024/04/23 | 2,100 | 2,105 | 2,091 | 2,095 | 207,100 |
| 2024/04/22 | 2,077 | 2,112 | 2,068 | 2,109 | 513,000 |
| 2024/04/19 | 2,067 | 2,067 | 2,027 | 2,038 | 533,800 |
| 2024/04/18 | 2,076 | 2,094 | 2,067 | 2,070 | 377,200 |
| 2024/04/17 | 2,099 | 2,099 | 2,050 | 2,050 | 623,400 |
| 2024/04/16 | 2,129 | 2,133 | 2,097 | 2,098 | 698,500 |
| 2024/04/15 | 2,128 | 2,150 | 2,123 | 2,149 | 293,300 |
| 2024/04/12 | 2,118 | 2,141 | 2,115 | 2,141 | 348,600 |
| 2024/04/11 | 2,119 | 2,125 | 2,102 | 2,118 | 510,800 |
| 2024/04/10 | 2,119 | 2,136 | 2,117 | 2,130 | 217,100 |
| 2024/04/09 | 2,135 | 2,135 | 2,113 | 2,123 | 300,800 |
| 2024/04/08 | 2,123 | 2,135 | 2,113 | 2,129 | 330,800 |
| 2024/04/05 | 2,110 | 2,126 | 2,102 | 2,114 | 417,400 |
| 2024/04/04 | 2,116 | 2,125 | 2,103 | 2,110 | 569,700 |
| 2024/04/03 | 2,118 | 2,128 | 2,108 | 2,115 | 804,900 |
| 2024/04/02 | 2,151 | 2,152 | 2,110 | 2,114 | 671,200 |
| 2024/04/01 | 2,175 | 2,184 | 2,152 | 2,159 | 526,300 |
| 2024/03/29 | 2,132 | 2,166 | 2,126 | 2,166 | 667,100 |
| 2024/03/28 | 2,150 | 2,159 | 2,106 | 2,112 | 2,260,600 |
| 2024/03/27 | 2,176 | 2,206 | 2,176 | 2,179 | 2,472,600 |
| 2024/03/26 | 2,210 | 2,216 | 2,170 | 2,175 | 1,533,200 |
| 2024/03/25 | 2,210 | 2,234 | 2,207 | 2,210 | 2,192,100 |
| 2024/03/22 | 2,221 | 2,232 | 2,205 | 2,226 | 789,300 |
| 2024/03/21 | 2,233 | 2,238 | 2,202 | 2,213 | 1,179,300 |
| 2024/03/19 | 2,201 | 2,225 | 2,190 | 2,225 | 777,400 |
| 2024/03/18 | 2,198 | 2,215 | 2,190 | 2,201 | 598,500 |
| 2024/03/15 | 2,156 | 2,188 | 2,153 | 2,180 | 647,000 |
| 2024/03/14 | 2,122 | 2,164 | 2,122 | 2,160 | 839,600 |
| 2024/03/13 | 2,126 | 2,137 | 2,111 | 2,127 | 574,600 |
| 2024/03/12 | 2,124 | 2,127 | 2,085 | 2,123 | 765,600 |
| 2024/03/11 | 2,131 | 2,144 | 2,108 | 2,129 | 657,200 |
| 2024/03/08 | 2,130 | 2,137 | 2,109 | 2,134 | 907,000 |
| 2024/03/07 | 2,121 | 2,148 | 2,115 | 2,147 | 765,200 |
| 2024/03/06 | 2,128 | 2,138 | 2,117 | 2,127 | 515,400 |
| 2024/03/05 | 2,120 | 2,136 | 2,101 | 2,128 | 510,600 |
| 2024/03/04 | 2,136 | 2,141 | 2,116 | 2,128 | 542,600 |
| 2024/03/01 | 2,135 | 2,146 | 2,122 | 2,139 | 399,900 |
| 2024/02/29 | 2,161 | 2,162 | 2,125 | 2,139 | 742,900 |
| 2024/02/28 | 2,100 | 2,137 | 2,092 | 2,125 | 434,600 |
| 2024/02/27 | 2,100 | 2,115 | 2,072 | 2,101 | 823,600 |
| 2024/02/26 | 2,120 | 2,137 | 2,114 | 2,121 | 369,000 |
| 2024/02/22 | 2,122 | 2,131 | 2,113 | 2,116 | 489,100 |
| 2024/02/21 | 2,133 | 2,136 | 2,113 | 2,121 | 481,500 |
| 2024/02/20 | 2,181 | 2,184 | 2,133 | 2,133 | 756,600 |
| 2024/02/19 | 2,164 | 2,188 | 2,163 | 2,183 | 407,500 |
| 2024/02/16 | 2,156 | 2,178 | 2,151 | 2,159 | 522,700 |
| 2024/02/15 | 2,200 | 2,200 | 2,150 | 2,154 | 548,400 |
| 2024/02/14 | 2,249 | 2,255 | 2,186 | 2,197 | 747,800 |
| 2024/02/13 | 2,220 | 2,235 | 2,201 | 2,227 | 443,400 |
| 2024/02/09 | 2,210 | 2,233 | 2,203 | 2,215 | 416,100 |
| 2024/02/08 | 2,250 | 2,250 | 2,217 | 2,232 | 433,000 |
| 2024/02/07 | 2,289 | 2,289 | 2,259 | 2,262 | 445,300 |
| 2024/02/06 | 2,277 | 2,315 | 2,275 | 2,294 | 361,900 |
| 2024/02/05 | 2,298 | 2,304 | 2,281 | 2,286 | 271,200 |
| 2024/02/02 | 2,278 | 2,305 | 2,272 | 2,286 | 393,400 |
| 2024/02/01 | 2,289 | 2,295 | 2,256 | 2,269 | 367,500 |
| 2024/01/31 | 2,251 | 2,281 | 2,245 | 2,279 | 317,100 |
| 2024/01/30 | 2,288 | 2,291 | 2,263 | 2,264 | 290,100 |
| 2024/01/29 | 2,250 | 2,281 | 2,246 | 2,278 | 211,200 |
| 2024/01/26 | 2,260 | 2,267 | 2,247 | 2,256 | 282,100 |
| 2024/01/25 | 2,250 | 2,273 | 2,245 | 2,264 | 391,200 |
| 2024/01/24 | 2,272 | 2,277 | 2,230 | 2,250 | 489,400 |
| 2024/01/23 | 2,310 | 2,321 | 2,281 | 2,293 | 293,000 |
| 2024/01/22 | 2,274 | 2,310 | 2,261 | 2,308 | 330,800 |
| 2024/01/19 | 2,307 | 2,308 | 2,276 | 2,283 | 359,200 |
| 2024/01/18 | 2,352 | 2,356 | 2,292 | 2,297 | 440,700 |
| 2024/01/17 | 2,366 | 2,390 | 2,356 | 2,357 | 330,800 |
| 2024/01/16 | 2,373 | 2,394 | 2,356 | 2,363 | 355,400 |
| 2024/01/15 | 2,377 | 2,377 | 2,356 | 2,374 | 395,200 |
| 2024/01/12 | 2,371 | 2,386 | 2,353 | 2,377 | 489,700 |
| 2024/01/11 | 2,370 | 2,382 | 2,352 | 2,360 | 615,700 |
| 2024/01/10 | 2,330 | 2,370 | 2,325 | 2,356 | 416,100 |
| 2024/01/09 | 2,321 | 2,338 | 2,308 | 2,333 | 437,700 |
| 2024/01/05 | 2,315 | 2,323 | 2,296 | 2,319 | 320,600 |
| 2024/01/04 | 2,272 | 2,307 | 2,244 | 2,295 | 483,500 |
| 2023/12/29 | 2,254 | 2,273 | 2,252 | 2,263 | 269,100 |
| 2023/12/28 | 2,239 | 2,253 | 2,235 | 2,252 | 163,500 |
| 2023/12/27 | 2,235 | 2,254 | 2,228 | 2,247 | 327,700 |
| 2023/12/26 | 2,253 | 2,255 | 2,214 | 2,224 | 270,600 |
| 2023/12/25 | 2,235 | 2,254 | 2,225 | 2,253 | 403,500 |
| 2023/12/22 | 2,206 | 2,228 | 2,203 | 2,221 | 268,100 |
| 2023/12/21 | 2,180 | 2,204 | 2,170 | 2,198 | 310,000 |
| 2023/12/20 | 2,183 | 2,205 | 2,178 | 2,195 | 338,000 |
| 2023/12/19 | 2,204 | 2,205 | 2,173 | 2,189 | 318,900 |
| 2023/12/18 | 2,209 | 2,220 | 2,175 | 2,220 | 638,300 |
| 2023/12/15 | 2,234 | 2,234 | 2,189 | 2,231 | 1,048,800 |
| 2023/12/14 | 2,230 | 2,234 | 2,203 | 2,226 | 552,700 |
| 2023/12/13 | 2,223 | 2,241 | 2,213 | 2,223 | 442,100 |
| 2023/12/12 | 2,240 | 2,246 | 2,222 | 2,234 | 416,000 |
| 2023/12/11 | 2,222 | 2,230 | 2,205 | 2,230 | 479,800 |
| 2023/12/08 | 2,220 | 2,239 | 2,197 | 2,210 | 622,700 |
| 2023/12/07 | 2,208 | 2,228 | 2,204 | 2,219 | 418,100 |
| 2023/12/06 | 2,169 | 2,212 | 2,161 | 2,206 | 444,800 |
| 2023/12/05 | 2,165 | 2,188 | 2,162 | 2,180 | 412,000 |
| 2023/12/04 | 2,150 | 2,174 | 2,135 | 2,166 | 361,300 |
| 2023/12/01 | 2,174 | 2,175 | 2,145 | 2,162 | 486,500 |
| 2023/11/30 | 2,130 | 2,176 | 2,106 | 2,165 | 900,900 |
| 2023/11/29 | 2,156 | 2,159 | 2,139 | 2,139 | 354,100 |
| 2023/11/28 | 2,130 | 2,160 | 2,127 | 2,157 | 334,400 |
| 2023/11/27 | 2,144 | 2,146 | 2,121 | 2,135 | 312,300 |
| 2023/11/24 | 2,145 | 2,147 | 2,121 | 2,129 | 235,700 |
| 2023/11/22 | 2,130 | 2,150 | 2,127 | 2,143 | 314,200 |
| 2023/11/21 | 2,099 | 2,131 | 2,099 | 2,125 | 342,700 |
| 2023/11/20 | 2,130 | 2,135 | 2,106 | 2,108 | 344,700 |
| 2023/11/17 | 2,091 | 2,126 | 2,089 | 2,119 | 567,500 |
| 2023/11/16 | 2,084 | 2,097 | 2,075 | 2,077 | 282,900 |
| 2023/11/15 | 2,097 | 2,107 | 2,069 | 2,081 | 425,000 |
| 2023/11/14 | 2,091 | 2,099 | 2,068 | 2,080 | 384,500 |
| 2023/11/13 | 2,068 | 2,092 | 2,063 | 2,070 | 648,100 |
| 2023/11/10 | 2,058 | 2,068 | 2,028 | 2,051 | 968,100 |
| 2023/11/09 | 2,067 | 2,092 | 2,049 | 2,083 | 507,300 |
| 2023/11/08 | 2,100 | 2,103 | 2,067 | 2,068 | 533,900 |
| 2023/11/07 | 2,135 | 2,140 | 2,093 | 2,100 | 535,400 |
| 2023/11/06 | 2,171 | 2,171 | 2,143 | 2,145 | 556,800 |
| 2023/11/02 | 2,132 | 2,147 | 2,120 | 2,143 | 505,200 |
| 2023/11/01 | 2,128 | 2,138 | 2,114 | 2,122 | 558,100 |
| 2023/10/31 | 2,108 | 2,119 | 2,087 | 2,108 | 605,400 |
| 2023/10/30 | 2,086 | 2,096 | 2,072 | 2,094 | 1,780,900 |
| 2023/10/27 | 2,078 | 2,110 | 2,067 | 2,107 | 438,000 |
| 2023/10/26 | 2,087 | 2,092 | 2,049 | 2,074 | 456,800 |
| 2023/10/25 | 2,081 | 2,098 | 2,074 | 2,080 | 377,500 |
| 2023/10/24 | 2,043 | 2,089 | 2,041 | 2,080 | 412,200 |
| 2023/10/23 | 2,078 | 2,086 | 2,058 | 2,058 | 342,000 |
| 2023/10/20 | 2,070 | 2,088 | 2,056 | 2,077 | 368,700 |
| 2023/10/19 | 2,055 | 2,110 | 2,051 | 2,086 | 438,300 |
| 2023/10/18 | 2,045 | 2,083 | 2,033 | 2,081 | 440,100 |
| 2023/10/17 | 2,061 | 2,100 | 2,043 | 2,049 | 522,500 |
| 2023/10/16 | 2,090 | 2,092 | 2,042 | 2,051 | 698,200 |
| 2023/10/13 | 2,100 | 2,124 | 2,095 | 2,115 | 548,600 |
| 2023/10/12 | 2,147 | 2,148 | 2,093 | 2,120 | 854,700 |
| 2023/10/11 | 2,149 | 2,157 | 2,130 | 2,142 | 675,000 |
| 2023/10/10 | 2,163 | 2,177 | 2,143 | 2,153 | 765,100 |
| 2023/10/06 | 2,111 | 2,173 | 2,110 | 2,164 | 1,298,800 |
| 2023/10/05 | 2,072 | 2,094 | 2,059 | 2,090 | 744,800 |
| 2023/10/04 | 2,066 | 2,088 | 2,056 | 2,064 | 1,208,100 |
| 2023/10/03 | 2,152 | 2,165 | 2,077 | 2,083 | 1,138,900 |