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 |
|---|---|---|---|---|---|
| 1990/12/28 | 685 | 685 | 680 | 685 | 209,000 |
| 1990/12/27 | 696 | 700 | 685 | 685 | 577,000 |
| 1990/12/26 | 696 | 696 | 683 | 695 | 153,000 |
| 1990/12/25 | 695 | 700 | 680 | 695 | 256,000 |
| 1990/12/21 | 684 | 710 | 680 | 695 | 195,000 |
| 1990/12/20 | 720 | 730 | 690 | 694 | 364,000 |
| 1990/12/19 | 730 | 740 | 720 | 723 | 524,000 |
| 1990/12/18 | 721 | 735 | 720 | 730 | 293,000 |
| 1990/12/17 | 737 | 737 | 720 | 720 | 474,000 |
| 1990/12/14 | 725 | 739 | 725 | 737 | 663,000 |
| 1990/12/13 | 730 | 739 | 721 | 721 | 755,000 |
| 1990/12/12 | 709 | 735 | 699 | 720 | 674,000 |
| 1990/12/11 | 685 | 715 | 685 | 715 | 375,000 |
| 1990/12/10 | 688 | 700 | 681 | 695 | 410,000 |
| 1990/12/07 | 674 | 680 | 666 | 668 | 355,000 |
| 1990/12/06 | 625 | 635 | 620 | 634 | 160,000 |
| 1990/12/05 | 610 | 625 | 601 | 610 | 202,000 |
| 1990/12/04 | 611 | 615 | 600 | 605 | 258,000 |
| 1990/12/03 | 625 | 625 | 620 | 625 | 156,000 |
| 1990/11/30 | 600 | 615 | 600 | 601 | 478,000 |
| 1990/11/29 | 622 | 622 | 601 | 605 | 314,000 |
| 1990/11/28 | 625 | 626 | 620 | 625 | 318,000 |
| 1990/11/27 | 640 | 645 | 615 | 615 | 218,000 |
| 1990/11/26 | 628 | 649 | 628 | 648 | 130,000 |
| 1990/11/22 | 610 | 630 | 610 | 629 | 304,000 |
| 1990/11/21 | 630 | 640 | 600 | 600 | 296,000 |
| 1990/11/20 | 642 | 651 | 630 | 630 | 123,000 |
| 1990/11/19 | 655 | 669 | 632 | 632 | 419,000 |
| 1990/11/16 | 640 | 655 | 631 | 650 | 267,000 |
| 1990/11/15 | 670 | 679 | 655 | 655 | 224,000 |
| 1990/11/14 | 672 | 685 | 672 | 680 | 262,000 |
| 1990/11/13 | 655 | 680 | 655 | 666 | 357,000 |
| 1990/11/09 | 650 | 651 | 640 | 645 | 358,000 |
| 1990/11/08 | 670 | 675 | 650 | 658 | 275,000 |
| 1990/11/07 | 690 | 690 | 676 | 680 | 205,000 |
| 1990/11/06 | 701 | 702 | 680 | 690 | 277,000 |
| 1990/11/05 | 685 | 695 | 685 | 695 | 174,000 |
| 1990/11/02 | 684 | 694 | 670 | 683 | 336,000 |
| 1990/11/01 | 701 | 706 | 699 | 699 | 270,000 |
| 1990/10/31 | 708 | 730 | 708 | 711 | 207,000 |
| 1990/10/30 | 730 | 740 | 705 | 712 | 176,000 |
| 1990/10/29 | 715 | 742 | 715 | 736 | 214,000 |
| 1990/10/26 | 750 | 750 | 725 | 725 | 268,000 |
| 1990/10/25 | 742 | 755 | 735 | 750 | 624,000 |
| 1990/10/24 | 735 | 744 | 728 | 735 | 344,000 |
| 1990/10/23 | 750 | 764 | 730 | 743 | 567,000 |
| 1990/10/22 | 760 | 774 | 755 | 757 | 1,163,000 |
| 1990/10/19 | 771 | 771 | 735 | 755 | 2,083,000 |
| 1990/10/18 | 660 | 720 | 660 | 701 | 3,234,999 |
| 1990/10/17 | 640 | 655 | 630 | 640 | 1,344,000 |
| 1990/10/16 | 640 | 650 | 639 | 640 | 570,000 |
| 1990/10/15 | 650 | 650 | 621 | 640 | 260,000 |
| 1990/10/12 | 630 | 630 | 610 | 630 | 189,000 |
| 1990/10/11 | 650 | 650 | 630 | 640 | 164,000 |
| 1990/10/09 | 675 | 685 | 650 | 660 | 417,000 |
| 1990/10/08 | 640 | 680 | 635 | 674 | 173,000 |
| 1990/10/05 | 620 | 633 | 620 | 621 | 278,000 |
| 1990/10/04 | 623 | 625 | 613 | 620 | 210,000 |
| 1990/10/03 | 640 | 660 | 630 | 635 | 439,000 |
| 1990/10/02 | 580 | 640 | 580 | 640 | 300,000 |
| 1990/10/01 | 570 | 579 | 540 | 540 | 737,000 |
| 1990/09/28 | 575 | 580 | 550 | 580 | 603,000 |
| 1990/09/27 | 600 | 605 | 570 | 585 | 500,000 |
| 1990/09/26 | 632 | 641 | 600 | 600 | 475,000 |
| 1990/09/25 | 660 | 665 | 630 | 630 | 365,000 |
| 1990/09/21 | 680 | 682 | 668 | 668 | 472,000 |
| 1990/09/20 | 700 | 700 | 662 | 662 | 360,000 |
| 1990/09/19 | 701 | 705 | 695 | 700 | 489,000 |
| 1990/09/18 | 701 | 715 | 700 | 702 | 274,000 |
| 1990/09/17 | 718 | 718 | 705 | 707 | 376,000 |
| 1990/09/14 | 724 | 730 | 720 | 726 | 242,000 |
| 1990/09/13 | 735 | 740 | 722 | 734 | 457,000 |
| 1990/09/12 | 711 | 740 | 711 | 740 | 249,000 |
| 1990/09/11 | 730 | 735 | 710 | 710 | 188,000 |
| 1990/09/10 | 710 | 729 | 710 | 720 | 245,000 |
| 1990/09/07 | 705 | 715 | 700 | 700 | 358,000 |
| 1990/09/06 | 705 | 710 | 701 | 705 | 174,000 |
| 1990/09/05 | 711 | 720 | 705 | 705 | 278,000 |
| 1990/09/04 | 725 | 729 | 711 | 712 | 288,000 |
| 1990/09/03 | 740 | 744 | 725 | 725 | 348,000 |
| 1990/08/31 | 721 | 760 | 720 | 744 | 490,000 |
| 1990/08/30 | 725 | 725 | 715 | 716 | 362,000 |
| 1990/08/29 | 741 | 741 | 709 | 710 | 667,000 |
| 1990/08/28 | 754 | 760 | 740 | 741 | 313,000 |
| 1990/08/27 | 727 | 729 | 710 | 724 | 340,000 |
| 1990/08/24 | 710 | 745 | 700 | 714 | 647,000 |
| 1990/08/23 | 745 | 746 | 720 | 720 | 494,000 |
| 1990/08/22 | 790 | 790 | 750 | 750 | 647,000 |
| 1990/08/21 | 800 | 800 | 791 | 796 | 225,000 |
| 1990/08/20 | 795 | 800 | 791 | 791 | 182,000 |
| 1990/08/17 | 798 | 800 | 790 | 795 | 224,000 |
| 1990/08/16 | 805 | 805 | 790 | 800 | 322,000 |
| 1990/08/15 | 805 | 815 | 803 | 815 | 475,000 |
| 1990/08/14 | 760 | 800 | 740 | 760 | 457,000 |
| 1990/08/13 | 785 | 788 | 760 | 760 | 364,000 |
| 1990/08/10 | 793 | 800 | 785 | 795 | 504,000 |
| 1990/08/09 | 802 | 805 | 791 | 794 | 491,000 |
| 1990/08/08 | 800 | 802 | 792 | 795 | 613,000 |
| 1990/08/07 | 796 | 800 | 760 | 791 | 729,000 |
| 1990/08/06 | 819 | 820 | 810 | 816 | 386,000 |
| 1990/08/03 | 840 | 840 | 830 | 838 | 614,000 |
| 1990/08/02 | 883 | 889 | 860 | 860 | 589,000 |
| 1990/08/01 | 886 | 895 | 882 | 893 | 394,000 |
| 1990/07/31 | 890 | 890 | 882 | 885 | 405,000 |
| 1990/07/30 | 900 | 900 | 880 | 881 | 279,000 |
| 1990/07/27 | 901 | 905 | 890 | 891 | 400,000 |
| 1990/07/26 | 920 | 920 | 900 | 902 | 362,000 |
| 1990/07/25 | 917 | 920 | 913 | 920 | 271,000 |
| 1990/07/24 | 930 | 940 | 912 | 915 | 232,000 |
| 1990/07/23 | 940 | 940 | 925 | 935 | 191,000 |
| 1990/07/20 | 945 | 946 | 930 | 931 | 534,000 |
| 1990/07/19 | 950 | 950 | 940 | 945 | 235,000 |
| 1990/07/18 | 950 | 954 | 946 | 950 | 329,000 |
| 1990/07/17 | 946 | 950 | 940 | 950 | 247,000 |
| 1990/07/16 | 940 | 950 | 940 | 940 | 194,000 |
| 1990/07/13 | 945 | 945 | 935 | 935 | 223,000 |
| 1990/07/12 | 950 | 950 | 935 | 935 | 185,000 |
| 1990/07/11 | 940 | 946 | 935 | 940 | 207,000 |
| 1990/07/10 | 940 | 941 | 930 | 931 | 346,000 |
| 1990/07/09 | 941 | 950 | 940 | 943 | 295,000 |
| 1990/07/06 | 959 | 959 | 941 | 946 | 292,000 |
| 1990/07/05 | 955 | 969 | 955 | 960 | 120,000 |
| 1990/07/04 | 965 | 975 | 951 | 952 | 325,000 |
| 1990/07/03 | 941 | 949 | 935 | 949 | 314,000 |
| 1990/07/02 | 940 | 940 | 921 | 921 | 715,000 |
| 1990/06/29 | 965 | 965 | 950 | 950 | 590,000 |
| 1990/06/28 | 965 | 967 | 932 | 940 | 906,000 |
| 1990/06/27 | 970 | 970 | 960 | 965 | 492,000 |
| 1990/06/26 | 966 | 970 | 960 | 960 | 616,000 |
| 1990/06/25 | 978 | 978 | 964 | 965 | 390,000 |
| 1990/06/22 | 980 | 980 | 976 | 978 | 284,000 |
| 1990/06/21 | 980 | 990 | 980 | 980 | 331,000 |
| 1990/06/20 | 980 | 990 | 976 | 980 | 727,000 |
| 1990/06/19 | 1,000 | 1,000 | 980 | 980 | 482,000 |
| 1990/06/18 | 1,020 | 1,020 | 1,000 | 1,000 | 406,000 |
| 1990/06/15 | 1,010 | 1,010 | 1,000 | 1,000 | 512,000 |
| 1990/06/14 | 1,010 | 1,020 | 1,000 | 1,000 | 585,000 |
| 1990/06/13 | 1,020 | 1,030 | 1,000 | 1,000 | 1,293,000 |
| 1990/06/12 | 1,020 | 1,040 | 1,020 | 1,020 | 291,000 |
| 1990/06/11 | 1,050 | 1,050 | 1,020 | 1,030 | 335,000 |
| 1990/06/08 | 1,040 | 1,060 | 1,040 | 1,040 | 435,000 |
| 1990/06/07 | 1,060 | 1,070 | 1,050 | 1,050 | 635,000 |
| 1990/06/06 | 1,060 | 1,080 | 1,060 | 1,060 | 287,000 |
| 1990/06/05 | 1,080 | 1,080 | 1,060 | 1,060 | 381,000 |
| 1990/06/04 | 1,080 | 1,080 | 1,070 | 1,070 | 376,000 |
| 1990/06/01 | 1,080 | 1,080 | 1,060 | 1,060 | 479,000 |
| 1990/05/31 | 1,060 | 1,090 | 1,060 | 1,060 | 1,203,000 |
| 1990/05/30 | 1,060 | 1,060 | 1,050 | 1,050 | 720,000 |
| 1990/05/29 | 1,060 | 1,070 | 1,050 | 1,050 | 792,000 |
| 1990/05/28 | 1,050 | 1,060 | 1,050 | 1,060 | 707,000 |
| 1990/05/25 | 1,030 | 1,050 | 1,020 | 1,040 | 720,000 |
| 1990/05/24 | 1,050 | 1,050 | 1,010 | 1,020 | 400,000 |
| 1990/05/23 | 1,010 | 1,020 | 1,000 | 1,010 | 891,000 |
| 1990/05/22 | 1,000 | 1,010 | 998 | 1,000 | 630,000 |
| 1990/05/21 | 1,010 | 1,010 | 1,000 | 1,000 | 459,000 |
| 1990/05/18 | 1,000 | 1,010 | 990 | 999 | 944,000 |
| 1990/05/17 | 1,030 | 1,030 | 1,000 | 1,000 | 736,000 |
| 1990/05/16 | 1,040 | 1,050 | 1,010 | 1,010 | 877,000 |
| 1990/05/15 | 1,040 | 1,050 | 1,030 | 1,040 | 1,455,000 |
| 1990/05/14 | 1,050 | 1,060 | 1,030 | 1,040 | 888,000 |
| 1990/05/11 | 1,000 | 1,020 | 1,000 | 1,010 | 495,000 |
| 1990/05/10 | 1,030 | 1,030 | 1,000 | 1,020 | 1,021,000 |
| 1990/05/09 | 1,040 | 1,040 | 1,000 | 1,020 | 915,000 |
| 1990/05/08 | 1,010 | 1,060 | 1,000 | 1,040 | 2,489,999 |
| 1990/05/07 | 950 | 1,000 | 950 | 997 | 1,580,000 |
| 1990/05/02 | 935 | 950 | 928 | 940 | 613,000 |
| 1990/05/01 | 930 | 930 | 923 | 926 | 311,000 |
| 1990/04/27 | 932 | 935 | 930 | 932 | 336,000 |
| 1990/04/26 | 923 | 940 | 923 | 935 | 412,000 |
| 1990/04/25 | 920 | 930 | 920 | 921 | 586,000 |
| 1990/04/24 | 920 | 928 | 911 | 916 | 422,000 |
| 1990/04/23 | 940 | 943 | 925 | 930 | 465,000 |
| 1990/04/20 | 949 | 949 | 930 | 940 | 398,000 |
| 1990/04/19 | 930 | 940 | 925 | 930 | 612,000 |
| 1990/04/18 | 918 | 918 | 905 | 911 | 257,000 |
| 1990/04/17 | 903 | 918 | 900 | 918 | 436,000 |
| 1990/04/16 | 910 | 915 | 901 | 903 | 244,000 |
| 1990/04/13 | 918 | 925 | 915 | 915 | 194,000 |
| 1990/04/12 | 920 | 928 | 910 | 917 | 197,000 |
| 1990/04/11 | 934 | 940 | 920 | 921 | 632,000 |
| 1990/04/10 | 951 | 951 | 928 | 930 | 526,000 |
| 1990/04/09 | 955 | 969 | 951 | 960 | 1,162,000 |
| 1990/04/06 | 901 | 940 | 900 | 940 | 1,011,000 |
| 1990/04/05 | 880 | 890 | 861 | 885 | 763,000 |
| 1990/04/04 | 885 | 899 | 880 | 880 | 637,000 |
| 1990/04/03 | 890 | 900 | 870 | 870 | 939,000 |
| 1990/04/02 | 900 | 904 | 880 | 880 | 632,000 |
| 1990/03/30 | 990 | 990 | 950 | 950 | 701,000 |
| 1990/03/29 | 1,010 | 1,020 | 990 | 990 | 888,000 |
| 1990/03/28 | 1,030 | 1,040 | 1,000 | 1,000 | 497,000 |
| 1990/03/27 | 1,060 | 1,070 | 1,030 | 1,060 | 753,000 |
| 1990/03/26 | 969 | 1,050 | 960 | 1,020 | 906,000 |
| 1990/03/23 | 943 | 959 | 930 | 950 | 3,012,999 |
| 1990/03/22 | 950 | 960 | 935 | 935 | 936,000 |
| 1990/03/20 | 1,040 | 1,070 | 970 | 1,000 | 2,109,000 |
| 1990/03/19 | 1,120 | 1,130 | 1,040 | 1,040 | 1,329,000 |
| 1990/03/16 | 1,110 | 1,130 | 1,110 | 1,120 | 636,000 |
| 1990/03/15 | 1,110 | 1,140 | 1,110 | 1,110 | 826,000 |
| 1990/03/14 | 1,150 | 1,160 | 1,120 | 1,120 | 876,000 |
| 1990/03/13 | 1,170 | 1,180 | 1,160 | 1,160 | 381,000 |
| 1990/03/12 | 1,180 | 1,190 | 1,170 | 1,170 | 415,000 |
| 1990/03/09 | 1,180 | 1,220 | 1,170 | 1,170 | 1,576,000 |
| 1990/03/08 | 1,190 | 1,210 | 1,180 | 1,190 | 423,000 |
| 1990/03/07 | 1,190 | 1,200 | 1,170 | 1,190 | 431,000 |
| 1990/03/06 | 1,190 | 1,220 | 1,180 | 1,210 | 447,000 |
| 1990/03/05 | 1,170 | 1,200 | 1,170 | 1,200 | 559,000 |
| 1990/03/02 | 1,170 | 1,180 | 1,160 | 1,160 | 1,420,000 |
| 1990/03/01 | 1,210 | 1,220 | 1,180 | 1,180 | 1,269,000 |
| 1990/02/28 | 1,200 | 1,240 | 1,190 | 1,230 | 1,238,000 |
| 1990/02/27 | 1,200 | 1,220 | 1,170 | 1,170 | 1,099,000 |
| 1990/02/26 | 1,200 | 1,210 | 1,090 | 1,150 | 986,000 |
| 1990/02/23 | 1,260 | 1,280 | 1,220 | 1,280 | 1,032,000 |
| 1990/02/22 | 1,280 | 1,290 | 1,260 | 1,260 | 1,114,000 |
| 1990/02/21 | 1,310 | 1,320 | 1,290 | 1,290 | 604,000 |
| 1990/02/20 | 1,350 | 1,350 | 1,320 | 1,320 | 556,000 |
| 1990/02/19 | 1,370 | 1,370 | 1,350 | 1,350 | 321,000 |
| 1990/02/16 | 1,360 | 1,380 | 1,350 | 1,350 | 712,000 |
| 1990/02/15 | 1,360 | 1,370 | 1,340 | 1,360 | 286,000 |
| 1990/02/14 | 1,340 | 1,360 | 1,340 | 1,350 | 311,000 |
| 1990/02/13 | 1,350 | 1,360 | 1,330 | 1,330 | 432,000 |
| 1990/02/09 | 1,360 | 1,360 | 1,320 | 1,320 | 464,000 |
| 1990/02/08 | 1,360 | 1,380 | 1,350 | 1,360 | 447,000 |
| 1990/02/07 | 1,390 | 1,390 | 1,360 | 1,360 | 277,000 |
| 1990/02/06 | 1,400 | 1,410 | 1,370 | 1,380 | 462,000 |
| 1990/02/05 | 1,400 | 1,400 | 1,380 | 1,380 | 359,000 |
| 1990/02/02 | 1,390 | 1,400 | 1,380 | 1,390 | 563,000 |
| 1990/02/01 | 1,370 | 1,380 | 1,360 | 1,380 | 448,000 |
| 1990/01/31 | 1,370 | 1,380 | 1,360 | 1,370 | 291,000 |
| 1990/01/30 | 1,370 | 1,380 | 1,350 | 1,380 | 299,000 |
| 1990/01/29 | 1,330 | 1,360 | 1,330 | 1,330 | 635,000 |
| 1990/01/26 | 1,330 | 1,350 | 1,320 | 1,320 | 566,000 |
| 1990/01/25 | 1,360 | 1,370 | 1,340 | 1,350 | 435,000 |
| 1990/01/24 | 1,380 | 1,380 | 1,350 | 1,350 | 471,000 |
| 1990/01/23 | 1,380 | 1,380 | 1,360 | 1,380 | 407,000 |
| 1990/01/22 | 1,390 | 1,400 | 1,360 | 1,380 | 869,000 |
| 1990/01/19 | 1,350 | 1,380 | 1,350 | 1,370 | 808,000 |
| 1990/01/18 | 1,360 | 1,370 | 1,360 | 1,360 | 364,000 |
| 1990/01/17 | 1,380 | 1,390 | 1,360 | 1,370 | 572,000 |
| 1990/01/16 | 1,400 | 1,400 | 1,350 | 1,350 | 913,000 |
| 1990/01/12 | 1,400 | 1,420 | 1,390 | 1,400 | 646,000 |
| 1990/01/11 | 1,400 | 1,430 | 1,380 | 1,390 | 1,149,000 |
| 1990/01/10 | 1,400 | 1,420 | 1,380 | 1,420 | 712,000 |
| 1990/01/09 | 1,450 | 1,450 | 1,400 | 1,400 | 536,000 |
| 1990/01/08 | 1,460 | 1,460 | 1,450 | 1,450 | 387,000 |
| 1990/01/05 | 1,490 | 1,500 | 1,440 | 1,460 | 436,000 |
| 1990/01/04 | 1,520 | 1,520 | 1,490 | 1,490 | 374,000 |