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 |
---|---|---|---|---|---|
1985/12/28 | 290 | 291 | 289 | 290 | 229,000 |
1985/12/27 | 285 | 290 | 281 | 288 | 291,000 |
1985/12/26 | 285 | 290 | 285 | 288 | 135,000 |
1985/12/25 | 288 | 288 | 285 | 288 | 91,000 |
1985/12/24 | 288 | 290 | 288 | 288 | 67,000 |
1985/12/23 | 284 | 286 | 284 | 284 | 175,000 |
1985/12/21 | 285 | 290 | 283 | 284 | 84,000 |
1985/12/20 | 281 | 286 | 281 | 282 | 445,000 |
1985/12/19 | 285 | 286 | 280 | 286 | 67,000 |
1985/12/18 | 297 | 297 | 285 | 290 | 455,000 |
1985/12/17 | 295 | 299 | 295 | 296 | 126,000 |
1985/12/16 | 295 | 295 | 291 | 295 | 62,000 |
1985/12/13 | 292 | 295 | 290 | 290 | 134,000 |
1985/12/12 | 290 | 295 | 285 | 290 | 42,000 |
1985/12/11 | 279 | 285 | 279 | 280 | 97,000 |
1985/12/10 | 279 | 279 | 276 | 277 | 102,000 |
1985/12/09 | 281 | 281 | 275 | 279 | 143,000 |
1985/12/07 | 285 | 285 | 279 | 279 | 33,000 |
1985/12/06 | 276 | 283 | 275 | 281 | 113,000 |
1985/12/05 | 275 | 285 | 275 | 278 | 70,000 |
1985/12/04 | 280 | 280 | 276 | 276 | 172,000 |
1985/12/03 | 285 | 285 | 279 | 280 | 82,000 |
1985/12/02 | 285 | 285 | 281 | 285 | 37,000 |
1985/11/30 | 278 | 280 | 278 | 280 | 73,000 |
1985/11/29 | 283 | 285 | 280 | 280 | 147,000 |
1985/11/28 | 285 | 285 | 281 | 283 | 77,000 |
1985/11/27 | 285 | 285 | 280 | 280 | 168,000 |
1985/11/26 | 286 | 289 | 285 | 285 | 188,000 |
1985/11/25 | 287 | 288 | 283 | 285 | 299,000 |
1985/11/22 | 285 | 289 | 284 | 287 | 348,000 |
1985/11/21 | 287 | 287 | 285 | 286 | 90,000 |
1985/11/20 | 286 | 288 | 286 | 287 | 67,000 |
1985/11/19 | 289 | 290 | 285 | 285 | 75,000 |
1985/11/18 | 290 | 290 | 287 | 290 | 31,000 |
1985/11/16 | 290 | 290 | 290 | 290 | 16,000 |
1985/11/15 | 281 | 290 | 281 | 290 | 66,000 |
1985/11/14 | 287 | 288 | 276 | 281 | 191,000 |
1985/11/13 | 290 | 290 | 285 | 289 | 118,000 |
1985/11/12 | 297 | 297 | 295 | 295 | 201,000 |
1985/11/11 | 299 | 299 | 295 | 297 | 113,000 |
1985/11/08 | 303 | 305 | 300 | 300 | 100,000 |
1985/11/07 | 298 | 305 | 298 | 300 | 193,000 |
1985/11/06 | 301 | 303 | 298 | 303 | 286,000 |
1985/11/05 | 304 | 306 | 301 | 301 | 307,000 |
1985/11/02 | 305 | 310 | 303 | 304 | 22,000 |
1985/11/01 | 310 | 314 | 305 | 314 | 63,000 |
1985/10/31 | 306 | 312 | 300 | 300 | 283,000 |
1985/10/30 | 317 | 317 | 305 | 305 | 109,000 |
1985/10/29 | 306 | 321 | 300 | 300 | 312,000 |
1985/10/28 | 310 | 310 | 300 | 300 | 131,000 |
1985/10/26 | 310 | 310 | 300 | 305 | 164,000 |
1985/10/25 | 320 | 330 | 313 | 315 | 156,000 |
1985/10/24 | 323 | 323 | 313 | 315 | 181,000 |
1985/10/23 | 326 | 329 | 320 | 326 | 41,000 |
1985/10/22 | 321 | 330 | 320 | 330 | 98,000 |
1985/10/21 | 331 | 331 | 320 | 320 | 160,000 |
1985/10/19 | 321 | 321 | 315 | 321 | 183,000 |
1985/10/18 | 325 | 330 | 315 | 325 | 93,000 |
1985/10/17 | 330 | 335 | 325 | 325 | 244,000 |
1985/10/16 | 350 | 354 | 330 | 330 | 605,000 |
1985/10/15 | 350 | 353 | 345 | 345 | 555,000 |
1985/10/14 | 345 | 350 | 345 | 349 | 162,000 |
1985/10/11 | 351 | 352 | 343 | 350 | 223,000 |
1985/10/09 | 351 | 354 | 347 | 352 | 237,000 |
1985/10/08 | 341 | 352 | 340 | 351 | 189,000 |
1985/10/07 | 351 | 352 | 340 | 341 | 168,000 |
1985/10/05 | 355 | 357 | 350 | 350 | 283,000 |
1985/10/04 | 345 | 348 | 342 | 348 | 285,000 |
1985/10/03 | 348 | 350 | 338 | 345 | 178,000 |
1985/10/02 | 360 | 361 | 350 | 357 | 669,000 |
1985/10/01 | 365 | 369 | 355 | 362 | 3,205,998 |
1985/09/30 | 341 | 354 | 339 | 350 | 1,218,999 |
1985/09/28 | 335 | 336 | 330 | 336 | 356,000 |
1985/09/27 | 325 | 340 | 325 | 335 | 780,999 |
1985/09/26 | 315 | 327 | 313 | 320 | 465,000 |
1985/09/25 | 315 | 317 | 310 | 310 | 301,000 |
1985/09/24 | 311 | 318 | 311 | 317 | 193,000 |
1985/09/21 | 315 | 315 | 310 | 310 | 56,000 |
1985/09/20 | 315 | 315 | 310 | 315 | 158,000 |
1985/09/19 | 315 | 318 | 311 | 317 | 157,000 |
1985/09/18 | 310 | 320 | 310 | 320 | 403,000 |
1985/09/17 | 305 | 309 | 305 | 305 | 189,000 |
1985/09/13 | 300 | 304 | 300 | 303 | 80,000 |
1985/09/12 | 300 | 302 | 299 | 300 | 180,000 |
1985/09/11 | 298 | 300 | 297 | 299 | 95,000 |
1985/09/10 | 299 | 299 | 295 | 298 | 107,000 |
1985/09/09 | 299 | 300 | 296 | 297 | 75,000 |
1985/09/07 | 298 | 300 | 297 | 298 | 43,000 |
1985/09/06 | 299 | 300 | 296 | 300 | 129,000 |
1985/09/05 | 300 | 300 | 297 | 300 | 300,000 |
1985/09/04 | 302 | 304 | 298 | 298 | 136,000 |
1985/09/03 | 300 | 308 | 300 | 305 | 65,000 |
1985/09/02 | 309 | 309 | 300 | 300 | 64,000 |
1985/08/31 | 306 | 308 | 305 | 305 | 62,000 |
1985/08/30 | 302 | 308 | 301 | 305 | 151,000 |
1985/08/29 | 301 | 305 | 298 | 301 | 125,000 |
1985/08/28 | 300 | 304 | 297 | 304 | 89,000 |
1985/08/27 | 299 | 304 | 298 | 304 | 96,000 |
1985/08/26 | 302 | 305 | 300 | 305 | 14,000 |
1985/08/24 | 299 | 305 | 299 | 305 | 120,000 |
1985/08/23 | 300 | 305 | 299 | 299 | 158,000 |
1985/08/22 | 300 | 301 | 300 | 300 | 61,000 |
1985/08/21 | 303 | 307 | 300 | 300 | 206,000 |
1985/08/20 | 300 | 304 | 299 | 304 | 155,000 |
1985/08/19 | 300 | 300 | 300 | 300 | 94,000 |
1985/08/17 | 309 | 309 | 300 | 300 | 42,000 |
1985/08/16 | 290 | 300 | 290 | 300 | 145,000 |
1985/08/15 | 299 | 300 | 290 | 290 | 186,000 |
1985/08/14 | 287 | 289 | 287 | 289 | 22,000 |
1985/08/13 | 288 | 293 | 287 | 287 | 30,000 |
1985/08/12 | 284 | 290 | 280 | 289 | 224,000 |
1985/08/09 | 293 | 294 | 281 | 284 | 419,000 |
1985/08/08 | 293 | 295 | 292 | 292 | 143,000 |
1985/08/07 | 295 | 299 | 292 | 293 | 129,000 |
1985/08/06 | 302 | 302 | 292 | 300 | 112,000 |
1985/08/05 | 302 | 309 | 300 | 300 | 88,000 |
1985/08/03 | 303 | 305 | 302 | 302 | 79,000 |
1985/08/02 | 302 | 310 | 302 | 304 | 85,000 |
1985/08/01 | 300 | 303 | 300 | 301 | 178,000 |
1985/07/31 | 305 | 308 | 301 | 301 | 155,000 |
1985/07/30 | 326 | 326 | 305 | 305 | 174,000 |
1985/07/29 | 330 | 335 | 325 | 326 | 704,000 |
1985/07/27 | 336 | 336 | 329 | 335 | 118,000 |
1985/07/26 | 334 | 338 | 331 | 337 | 247,000 |
1985/07/25 | 343 | 344 | 334 | 334 | 361,000 |
1985/07/24 | 344 | 347 | 340 | 345 | 1,059,999 |
1985/07/23 | 340 | 345 | 336 | 345 | 2,267,999 |
1985/07/22 | 324 | 335 | 320 | 334 | 3,669,998 |
1985/07/20 | 315 | 319 | 313 | 319 | 481,000 |
1985/07/19 | 314 | 315 | 309 | 313 | 282,000 |
1985/07/18 | 313 | 315 | 300 | 315 | 370,000 |
1985/07/17 | 315 | 315 | 311 | 314 | 723,000 |
1985/07/16 | 315 | 320 | 307 | 320 | 2,057,999 |
1985/07/15 | 320 | 325 | 311 | 311 | 1,285,999 |
1985/07/12 | 300 | 320 | 300 | 311 | 1,207,999 |
1985/07/11 | 300 | 302 | 297 | 299 | 945,999 |
1985/07/10 | 299 | 302 | 299 | 299 | 168,000 |
1985/07/09 | 309 | 309 | 299 | 299 | 301,000 |
1985/07/08 | 300 | 310 | 300 | 309 | 399,000 |
1985/07/06 | 296 | 300 | 296 | 300 | 157,000 |
1985/07/05 | 293 | 300 | 292 | 292 | 297,000 |
1985/07/04 | 285 | 292 | 285 | 292 | 219,000 |
1985/07/03 | 281 | 285 | 279 | 279 | 104,000 |
1985/07/02 | 288 | 290 | 279 | 279 | 218,000 |
1985/07/01 | 286 | 290 | 286 | 288 | 175,000 |
1985/06/29 | 286 | 286 | 285 | 286 | 36,000 |
1985/06/28 | 298 | 298 | 285 | 286 | 63,000 |
1985/06/27 | 295 | 296 | 293 | 293 | 96,000 |
1985/06/26 | 295 | 298 | 293 | 298 | 149,000 |
1985/06/25 | 290 | 295 | 290 | 295 | 79,000 |
1985/06/24 | 290 | 290 | 285 | 289 | 96,000 |
1985/06/22 | 292 | 292 | 285 | 285 | 118,000 |
1985/06/21 | 303 | 305 | 297 | 297 | 1,372,999 |
1985/06/20 | 302 | 305 | 300 | 303 | 395,000 |
1985/06/19 | 294 | 300 | 293 | 299 | 209,000 |
1985/06/18 | 290 | 300 | 290 | 292 | 179,000 |
1985/06/17 | 284 | 290 | 284 | 287 | 127,000 |
1985/06/15 | 289 | 289 | 281 | 284 | 305,000 |
1985/06/14 | 285 | 287 | 281 | 287 | 138,000 |
1985/06/13 | 287 | 289 | 285 | 289 | 353,000 |
1985/06/12 | 288 | 289 | 286 | 287 | 213,000 |
1985/06/11 | 305 | 305 | 290 | 291 | 1,054,999 |
1985/06/10 | 306 | 310 | 306 | 307 | 703,000 |
1985/06/07 | 314 | 318 | 307 | 308 | 1,773,999 |
1985/06/06 | 300 | 314 | 300 | 310 | 1,227,999 |
1985/06/05 | 290 | 300 | 290 | 298 | 505,000 |
1985/06/04 | 299 | 299 | 290 | 293 | 190,000 |
1985/06/03 | 297 | 300 | 290 | 295 | 260,000 |
1985/06/01 | 303 | 304 | 298 | 302 | 401,000 |
1985/05/31 | 300 | 302 | 289 | 295 | 843,999 |
1985/05/30 | 304 | 309 | 302 | 305 | 1,372,999 |
1985/05/29 | 312 | 312 | 300 | 305 | 2,203,999 |
1985/05/28 | 300 | 322 | 300 | 310 | 2,545,998 |
1985/05/27 | 285 | 295 | 285 | 294 | 985,999 |
1985/05/25 | 283 | 285 | 282 | 285 | 368,000 |
1985/05/24 | 280 | 282 | 280 | 280 | 331,000 |
1985/05/23 | 275 | 281 | 275 | 281 | 906,999 |
1985/05/22 | 281 | 281 | 269 | 278 | 889,999 |
1985/05/21 | 287 | 291 | 281 | 281 | 2,239,999 |
1985/05/20 | 289 | 290 | 281 | 285 | 783,999 |
1985/05/18 | 278 | 289 | 277 | 287 | 2,363,998 |
1985/05/17 | 275 | 278 | 270 | 275 | 1,074,999 |
1985/05/16 | 254 | 265 | 254 | 265 | 1,118,999 |
1985/05/15 | 265 | 266 | 248 | 250 | 1,668,999 |
1985/05/14 | 260 | 280 | 256 | 266 | 1,917,999 |
1985/05/13 | 253 | 255 | 252 | 252 | 823,999 |
1985/05/10 | 249 | 252 | 247 | 252 | 1,033,999 |
1985/05/09 | 246 | 247 | 245 | 247 | 447,000 |
1985/05/08 | 249 | 250 | 245 | 245 | 668,000 |
1985/05/07 | 240 | 250 | 240 | 247 | 694,000 |
1985/05/04 | 238 | 238 | 235 | 238 | 477,000 |
1985/05/02 | 235 | 237 | 226 | 230 | 283,000 |
1985/05/01 | 218 | 240 | 218 | 240 | 497,000 |
1985/04/30 | 217 | 217 | 215 | 216 | 54,000 |
1985/04/27 | 215 | 217 | 215 | 217 | 59,000 |
1985/04/26 | 212 | 215 | 212 | 212 | 57,000 |
1985/04/25 | 215 | 215 | 211 | 211 | 33,000 |
1985/04/24 | 211 | 215 | 211 | 215 | 30,000 |
1985/04/23 | 215 | 215 | 211 | 212 | 47,000 |
1985/04/22 | 214 | 215 | 214 | 215 | 83,000 |
1985/04/20 | 215 | 218 | 215 | 216 | 25,000 |
1985/04/19 | 213 | 218 | 213 | 218 | 30,000 |
1985/04/18 | 220 | 220 | 201 | 203 | 130,000 |
1985/04/17 | 215 | 215 | 215 | 215 | 27,000 |
1985/04/16 | 216 | 220 | 215 | 215 | 41,000 |
1985/04/15 | 217 | 218 | 217 | 217 | 37,000 |
1985/04/12 | 220 | 220 | 216 | 216 | 49,000 |
1985/04/11 | 218 | 220 | 218 | 218 | 39,000 |
1985/04/10 | 221 | 221 | 218 | 221 | 42,000 |
1985/04/09 | 221 | 221 | 220 | 221 | 98,000 |
1985/04/08 | 225 | 225 | 220 | 220 | 52,000 |
1985/04/06 | 225 | 226 | 218 | 225 | 91,000 |
1985/04/05 | 227 | 227 | 225 | 226 | 83,000 |
1985/04/04 | 225 | 227 | 225 | 226 | 225,000 |
1985/04/03 | 220 | 228 | 220 | 225 | 296,000 |
1985/04/02 | 216 | 220 | 215 | 219 | 115,000 |
1985/04/01 | 218 | 220 | 216 | 220 | 127,000 |
1985/03/30 | 217 | 218 | 216 | 218 | 74,000 |
1985/03/29 | 216 | 217 | 216 | 217 | 18,000 |
1985/03/28 | 217 | 217 | 215 | 216 | 44,000 |
1985/03/27 | 211 | 217 | 211 | 217 | 33,000 |
1985/03/26 | 215 | 217 | 215 | 217 | 9,000 |
1985/03/25 | 215 | 217 | 213 | 216 | 109,000 |
1985/03/23 | 217 | 217 | 215 | 217 | 28,000 |
1985/03/22 | 215 | 217 | 214 | 217 | 98,000 |
1985/03/20 | 217 | 217 | 214 | 214 | 109,000 |
1985/03/19 | 213 | 215 | 213 | 215 | 60,000 |
1985/03/18 | 215 | 215 | 213 | 213 | 35,000 |
1985/03/16 | 215 | 215 | 213 | 213 | 39,000 |
1985/03/15 | 213 | 213 | 212 | 212 | 38,000 |
1985/03/14 | 215 | 215 | 215 | 215 | 10,000 |
1985/03/13 | 212 | 215 | 212 | 212 | 55,000 |
1985/03/12 | 214 | 215 | 212 | 212 | 64,000 |
1985/03/11 | 214 | 215 | 212 | 212 | 33,000 |
1985/03/08 | 212 | 215 | 212 | 215 | 56,000 |
1985/03/07 | 213 | 215 | 213 | 215 | 8,000 |
1985/03/06 | 213 | 215 | 211 | 215 | 117,000 |
1985/03/05 | 212 | 215 | 211 | 213 | 54,000 |
1985/03/04 | 213 | 215 | 211 | 215 | 69,000 |
1985/03/02 | 214 | 214 | 213 | 213 | 19,000 |
1985/03/01 | 210 | 213 | 210 | 213 | 25,000 |
1985/02/28 | 210 | 214 | 210 | 211 | 50,000 |
1985/02/27 | 214 | 214 | 210 | 210 | 15,000 |
1985/02/26 | 211 | 212 | 210 | 210 | 44,000 |
1985/02/25 | 215 | 215 | 210 | 215 | 17,000 |
1985/02/23 | 211 | 215 | 211 | 215 | 31,000 |
1985/02/22 | 211 | 215 | 210 | 210 | 76,000 |
1985/02/21 | 211 | 215 | 210 | 210 | 61,000 |
1985/02/20 | 210 | 214 | 210 | 210 | 18,000 |
1985/02/19 | 210 | 210 | 210 | 210 | 19,000 |
1985/02/18 | 214 | 214 | 210 | 214 | 14,000 |
1985/02/16 | 210 | 210 | 208 | 210 | 25,000 |
1985/02/15 | 210 | 210 | 208 | 208 | 23,000 |
1985/02/14 | 208 | 211 | 208 | 210 | 51,000 |
1985/02/13 | 214 | 214 | 212 | 212 | 19,000 |
1985/02/12 | 213 | 215 | 213 | 215 | 29,000 |
1985/02/08 | 214 | 215 | 214 | 215 | 86,000 |
1985/02/07 | 215 | 216 | 212 | 216 | 41,000 |
1985/02/06 | 215 | 215 | 215 | 215 | 16,000 |
1985/02/05 | 215 | 215 | 215 | 215 | 63,000 |
1985/02/04 | 216 | 216 | 215 | 215 | 25,000 |
1985/02/02 | 217 | 217 | 216 | 216 | 25,000 |
1985/02/01 | 218 | 218 | 217 | 217 | 16,000 |
1985/01/31 | 217 | 217 | 217 | 217 | 15,000 |
1985/01/30 | 217 | 217 | 217 | 217 | 57,000 |
1985/01/29 | 217 | 217 | 217 | 217 | 42,000 |
1985/01/28 | 217 | 217 | 217 | 217 | 35,000 |
1985/01/26 | 219 | 219 | 217 | 217 | 67,000 |
1985/01/25 | 219 | 219 | 219 | 219 | 16,000 |
1985/01/24 | 217 | 219 | 216 | 219 | 79,000 |
1985/01/23 | 216 | 217 | 216 | 217 | 65,000 |
1985/01/22 | 217 | 217 | 217 | 217 | 70,000 |
1985/01/21 | 217 | 218 | 217 | 217 | 92,000 |
1985/01/19 | 218 | 219 | 218 | 218 | 48,000 |
1985/01/18 | 217 | 218 | 217 | 217 | 60,000 |
1985/01/17 | 217 | 218 | 217 | 217 | 41,000 |
1985/01/16 | 217 | 218 | 217 | 217 | 63,000 |
1985/01/14 | 217 | 218 | 217 | 217 | 29,000 |
1985/01/11 | 217 | 218 | 215 | 218 | 31,000 |
1985/01/10 | 216 | 217 | 215 | 217 | 57,000 |
1985/01/09 | 215 | 217 | 215 | 217 | 53,000 |
1985/01/08 | 216 | 217 | 216 | 216 | 51,000 |
1985/01/07 | 216 | 216 | 215 | 215 | 19,000 |
1985/01/05 | 216 | 217 | 212 | 217 | 15,000 |
1985/01/04 | 215 | 215 | 215 | 215 | 34,000 |