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 |
---|---|---|---|---|---|
1993/12/30 | 515 | 517 | 511 | 511 | 109,000 |
1993/12/29 | 515 | 527 | 511 | 518 | 178,000 |
1993/12/28 | 509 | 518 | 509 | 517 | 275,000 |
1993/12/27 | 513 | 516 | 509 | 515 | 264,000 |
1993/12/24 | 525 | 525 | 514 | 514 | 342,000 |
1993/12/22 | 517 | 523 | 515 | 523 | 256,000 |
1993/12/21 | 520 | 523 | 510 | 523 | 220,000 |
1993/12/20 | 515 | 515 | 507 | 510 | 304,000 |
1993/12/17 | 518 | 518 | 511 | 514 | 332,000 |
1993/12/16 | 518 | 518 | 506 | 510 | 304,000 |
1993/12/15 | 513 | 514 | 507 | 507 | 166,000 |
1993/12/14 | 510 | 515 | 505 | 505 | 197,000 |
1993/12/13 | 510 | 520 | 508 | 518 | 133,000 |
1993/12/10 | 504 | 524 | 504 | 507 | 888,000 |
1993/12/09 | 510 | 524 | 508 | 524 | 322,000 |
1993/12/08 | 510 | 511 | 501 | 502 | 518,000 |
1993/12/07 | 510 | 515 | 506 | 509 | 425,000 |
1993/12/06 | 525 | 525 | 511 | 511 | 212,000 |
1993/12/03 | 518 | 521 | 515 | 521 | 300,000 |
1993/12/02 | 525 | 539 | 518 | 521 | 752,000 |
1993/12/01 | 515 | 529 | 513 | 521 | 858,000 |
1993/11/30 | 523 | 523 | 510 | 513 | 555,000 |
1993/11/29 | 535 | 536 | 512 | 513 | 727,000 |
1993/11/26 | 548 | 548 | 536 | 536 | 549,000 |
1993/11/25 | 548 | 550 | 546 | 550 | 453,000 |
1993/11/24 | 550 | 555 | 545 | 546 | 756,000 |
1993/11/22 | 563 | 563 | 555 | 560 | 496,000 |
1993/11/19 | 578 | 581 | 569 | 569 | 687,000 |
1993/11/18 | 579 | 580 | 576 | 580 | 189,000 |
1993/11/17 | 575 | 580 | 574 | 574 | 255,000 |
1993/11/16 | 578 | 580 | 566 | 580 | 228,000 |
1993/11/15 | 583 | 583 | 565 | 570 | 567,000 |
1993/11/12 | 580 | 590 | 576 | 590 | 479,000 |
1993/11/11 | 579 | 580 | 569 | 569 | 368,000 |
1993/11/10 | 570 | 579 | 561 | 575 | 469,000 |
1993/11/09 | 588 | 588 | 570 | 571 | 514,000 |
1993/11/08 | 580 | 585 | 576 | 580 | 380,000 |
1993/11/05 | 585 | 585 | 574 | 583 | 576,000 |
1993/11/04 | 595 | 610 | 588 | 588 | 357,000 |
1993/11/02 | 587 | 599 | 586 | 599 | 371,000 |
1993/11/01 | 593 | 594 | 584 | 587 | 465,000 |
1993/10/29 | 590 | 595 | 587 | 595 | 448,000 |
1993/10/28 | 590 | 596 | 587 | 587 | 300,000 |
1993/10/27 | 597 | 600 | 586 | 599 | 630,000 |
1993/10/26 | 618 | 618 | 597 | 597 | 799,000 |
1993/10/25 | 627 | 630 | 619 | 620 | 1,072,000 |
1993/10/22 | 617 | 620 | 614 | 617 | 808,000 |
1993/10/21 | 609 | 617 | 600 | 617 | 854,000 |
1993/10/20 | 609 | 611 | 606 | 609 | 859,000 |
1993/10/19 | 612 | 612 | 609 | 612 | 572,000 |
1993/10/18 | 612 | 612 | 607 | 609 | 393,000 |
1993/10/15 | 609 | 613 | 608 | 612 | 724,000 |
1993/10/14 | 614 | 614 | 607 | 607 | 638,000 |
1993/10/13 | 612 | 614 | 608 | 608 | 341,000 |
1993/10/12 | 620 | 620 | 611 | 612 | 455,000 |
1993/10/08 | 610 | 622 | 607 | 610 | 578,000 |
1993/10/07 | 605 | 608 | 604 | 604 | 342,000 |
1993/10/06 | 605 | 605 | 601 | 604 | 224,000 |
1993/10/05 | 604 | 605 | 600 | 601 | 186,000 |
1993/10/04 | 600 | 604 | 597 | 604 | 138,000 |
1993/10/01 | 600 | 603 | 595 | 601 | 438,000 |
1993/09/30 | 600 | 608 | 591 | 605 | 378,000 |
1993/09/29 | 607 | 607 | 600 | 600 | 159,000 |
1993/09/28 | 603 | 609 | 602 | 607 | 146,000 |
1993/09/27 | 607 | 610 | 601 | 602 | 264,000 |
1993/09/24 | 609 | 614 | 603 | 613 | 199,000 |
1993/09/22 | 615 | 618 | 601 | 601 | 380,000 |
1993/09/21 | 627 | 627 | 618 | 620 | 667,000 |
1993/09/20 | 628 | 628 | 617 | 617 | 401,000 |
1993/09/17 | 622 | 623 | 617 | 623 | 103,000 |
1993/09/16 | 625 | 625 | 617 | 619 | 231,000 |
1993/09/14 | 630 | 631 | 617 | 617 | 514,000 |
1993/09/13 | 630 | 630 | 623 | 630 | 413,000 |
1993/09/10 | 630 | 630 | 621 | 628 | 521,000 |
1993/09/09 | 630 | 630 | 624 | 625 | 194,000 |
1993/09/08 | 628 | 630 | 625 | 625 | 168,000 |
1993/09/07 | 635 | 637 | 622 | 628 | 532,000 |
1993/09/06 | 634 | 639 | 631 | 634 | 164,000 |
1993/09/03 | 634 | 640 | 633 | 634 | 171,000 |
1993/09/02 | 634 | 640 | 634 | 636 | 94,000 |
1993/09/01 | 646 | 646 | 637 | 644 | 256,000 |
1993/08/31 | 632 | 646 | 632 | 646 | 279,000 |
1993/08/30 | 633 | 636 | 630 | 630 | 85,000 |
1993/08/27 | 634 | 638 | 625 | 630 | 311,000 |
1993/08/26 | 629 | 634 | 624 | 624 | 128,000 |
1993/08/25 | 629 | 630 | 623 | 629 | 384,000 |
1993/08/24 | 630 | 633 | 622 | 622 | 338,000 |
1993/08/23 | 632 | 636 | 632 | 633 | 174,000 |
1993/08/20 | 638 | 640 | 632 | 636 | 672,000 |
1993/08/19 | 638 | 638 | 635 | 636 | 146,000 |
1993/08/18 | 640 | 640 | 636 | 637 | 240,000 |
1993/08/17 | 640 | 640 | 636 | 640 | 136,000 |
1993/08/16 | 638 | 647 | 635 | 635 | 136,000 |
1993/08/13 | 638 | 640 | 637 | 638 | 201,000 |
1993/08/12 | 644 | 646 | 630 | 634 | 317,000 |
1993/08/11 | 635 | 642 | 635 | 642 | 459,000 |
1993/08/10 | 634 | 636 | 632 | 636 | 101,000 |
1993/08/09 | 629 | 636 | 629 | 634 | 181,000 |
1993/08/06 | 623 | 629 | 620 | 629 | 95,000 |
1993/08/05 | 631 | 631 | 625 | 630 | 139,000 |
1993/08/04 | 626 | 635 | 625 | 634 | 167,000 |
1993/08/03 | 635 | 635 | 626 | 626 | 285,000 |
1993/08/02 | 636 | 636 | 625 | 625 | 255,000 |
1993/07/30 | 638 | 638 | 631 | 638 | 339,000 |
1993/07/29 | 637 | 640 | 631 | 640 | 310,000 |
1993/07/28 | 632 | 635 | 629 | 634 | 292,000 |
1993/07/27 | 639 | 640 | 633 | 640 | 236,000 |
1993/07/26 | 639 | 639 | 632 | 635 | 208,000 |
1993/07/23 | 639 | 639 | 632 | 632 | 243,000 |
1993/07/22 | 641 | 642 | 638 | 639 | 211,000 |
1993/07/21 | 636 | 641 | 636 | 641 | 183,000 |
1993/07/20 | 638 | 641 | 634 | 634 | 314,000 |
1993/07/19 | 647 | 647 | 628 | 638 | 401,000 |
1993/07/16 | 639 | 653 | 637 | 648 | 1,785,000 |
1993/07/15 | 640 | 642 | 637 | 637 | 626,000 |
1993/07/14 | 639 | 642 | 635 | 640 | 666,000 |
1993/07/13 | 634 | 634 | 628 | 634 | 351,000 |
1993/07/12 | 629 | 632 | 624 | 627 | 236,000 |
1993/07/09 | 623 | 631 | 622 | 624 | 399,000 |
1993/07/08 | 625 | 628 | 621 | 625 | 256,000 |
1993/07/07 | 633 | 633 | 619 | 620 | 517,000 |
1993/07/06 | 623 | 626 | 618 | 626 | 356,000 |
1993/07/05 | 626 | 630 | 623 | 623 | 300,000 |
1993/07/02 | 638 | 639 | 623 | 633 | 428,000 |
1993/07/01 | 640 | 640 | 632 | 637 | 318,000 |
1993/06/30 | 634 | 637 | 630 | 631 | 413,000 |
1993/06/29 | 634 | 644 | 631 | 638 | 840,000 |
1993/06/28 | 627 | 640 | 625 | 634 | 1,417,000 |
1993/06/25 | 625 | 631 | 620 | 627 | 910,000 |
1993/06/24 | 610 | 625 | 610 | 615 | 639,000 |
1993/06/23 | 606 | 609 | 598 | 601 | 634,000 |
1993/06/22 | 599 | 610 | 592 | 606 | 1,114,000 |
1993/06/21 | 617 | 617 | 591 | 592 | 1,123,000 |
1993/06/18 | 621 | 631 | 619 | 624 | 437,000 |
1993/06/17 | 617 | 640 | 611 | 631 | 558,000 |
1993/06/16 | 628 | 633 | 606 | 627 | 779,000 |
1993/06/15 | 650 | 650 | 620 | 629 | 499,000 |
1993/06/14 | 663 | 665 | 650 | 650 | 971,000 |
1993/06/11 | 657 | 668 | 651 | 660 | 3,462,999 |
1993/06/10 | 650 | 661 | 646 | 654 | 2,702,999 |
1993/06/08 | 650 | 650 | 643 | 643 | 1,204,000 |
1993/06/07 | 649 | 653 | 643 | 649 | 1,818,000 |
1993/06/04 | 642 | 644 | 635 | 642 | 836,000 |
1993/06/03 | 635 | 643 | 632 | 635 | 1,420,000 |
1993/06/02 | 659 | 660 | 637 | 638 | 2,742,999 |
1993/06/01 | 645 | 656 | 643 | 655 | 4,366,999 |
1993/05/31 | 615 | 630 | 615 | 625 | 880,000 |
1993/05/28 | 623 | 623 | 609 | 609 | 589,000 |
1993/05/27 | 609 | 620 | 608 | 613 | 735,000 |
1993/05/26 | 602 | 605 | 596 | 602 | 124,000 |
1993/05/25 | 597 | 605 | 595 | 595 | 103,000 |
1993/05/24 | 610 | 610 | 600 | 601 | 171,000 |
1993/05/21 | 595 | 600 | 592 | 600 | 114,000 |
1993/05/20 | 609 | 609 | 595 | 596 | 248,000 |
1993/05/19 | 599 | 600 | 592 | 599 | 421,000 |
1993/05/18 | 594 | 596 | 590 | 593 | 170,000 |
1993/05/17 | 607 | 607 | 599 | 600 | 265,000 |
1993/05/14 | 595 | 610 | 595 | 597 | 331,000 |
1993/05/13 | 603 | 603 | 595 | 598 | 592,000 |
1993/05/12 | 619 | 619 | 595 | 605 | 625,000 |
1993/05/11 | 628 | 630 | 623 | 625 | 556,000 |
1993/05/10 | 608 | 618 | 607 | 618 | 272,000 |
1993/05/07 | 603 | 604 | 600 | 602 | 155,000 |
1993/05/06 | 609 | 612 | 601 | 602 | 143,000 |
1993/04/30 | 605 | 610 | 605 | 609 | 316,000 |
1993/04/28 | 613 | 614 | 602 | 602 | 348,000 |
1993/04/27 | 597 | 600 | 591 | 594 | 399,000 |
1993/04/26 | 600 | 600 | 590 | 597 | 345,000 |
1993/04/23 | 585 | 587 | 580 | 585 | 264,000 |
1993/04/22 | 585 | 585 | 576 | 583 | 340,000 |
1993/04/21 | 591 | 595 | 586 | 590 | 193,000 |
1993/04/20 | 596 | 600 | 593 | 599 | 240,000 |
1993/04/19 | 608 | 608 | 595 | 600 | 161,000 |
1993/04/16 | 610 | 616 | 601 | 610 | 336,000 |
1993/04/15 | 620 | 625 | 605 | 610 | 286,000 |
1993/04/14 | 626 | 630 | 620 | 620 | 566,000 |
1993/04/13 | 620 | 620 | 615 | 620 | 637,000 |
1993/04/12 | 622 | 622 | 608 | 614 | 559,000 |
1993/04/09 | 615 | 615 | 602 | 612 | 550,000 |
1993/04/08 | 622 | 624 | 600 | 600 | 581,000 |
1993/04/07 | 606 | 619 | 600 | 615 | 650,000 |
1993/04/06 | 612 | 618 | 600 | 600 | 437,000 |
1993/04/05 | 630 | 637 | 615 | 622 | 788,000 |
1993/04/02 | 610 | 640 | 608 | 637 | 2,459,999 |
1993/04/01 | 590 | 605 | 590 | 600 | 600,000 |
1993/03/31 | 589 | 605 | 581 | 581 | 801,000 |
1993/03/30 | 610 | 619 | 590 | 599 | 632,000 |
1993/03/29 | 609 | 620 | 603 | 620 | 976,000 |
1993/03/26 | 577 | 625 | 576 | 609 | 2,020,000 |
1993/03/25 | 548 | 570 | 548 | 569 | 823,000 |
1993/03/24 | 539 | 544 | 533 | 534 | 459,000 |
1993/03/23 | 544 | 550 | 535 | 544 | 552,000 |
1993/03/22 | 539 | 550 | 538 | 548 | 385,000 |
1993/03/19 | 539 | 550 | 539 | 539 | 1,938,000 |
1993/03/18 | 516 | 540 | 512 | 538 | 1,194,000 |
1993/03/17 | 503 | 506 | 498 | 506 | 114,000 |
1993/03/16 | 510 | 513 | 498 | 498 | 343,000 |
1993/03/15 | 515 | 516 | 510 | 514 | 186,000 |
1993/03/12 | 508 | 514 | 505 | 514 | 841,000 |
1993/03/11 | 500 | 506 | 497 | 506 | 1,152,000 |
1993/03/10 | 494 | 499 | 489 | 499 | 815,000 |
1993/03/09 | 483 | 491 | 483 | 489 | 889,000 |
1993/03/08 | 466 | 480 | 464 | 475 | 544,000 |
1993/03/05 | 464 | 464 | 457 | 460 | 162,000 |
1993/03/04 | 456 | 460 | 451 | 456 | 188,000 |
1993/03/03 | 456 | 460 | 455 | 455 | 295,000 |
1993/03/02 | 456 | 457 | 455 | 455 | 208,000 |
1993/03/01 | 458 | 458 | 456 | 456 | 143,000 |
1993/02/26 | 460 | 460 | 455 | 458 | 394,000 |
1993/02/25 | 465 | 465 | 459 | 459 | 270,000 |
1993/02/24 | 465 | 466 | 461 | 465 | 97,000 |
1993/02/23 | 466 | 473 | 460 | 470 | 236,000 |
1993/02/22 | 474 | 474 | 461 | 461 | 185,000 |
1993/02/19 | 470 | 470 | 466 | 469 | 229,000 |
1993/02/18 | 466 | 470 | 466 | 466 | 324,000 |
1993/02/17 | 466 | 470 | 462 | 466 | 400,000 |
1993/02/16 | 464 | 472 | 460 | 468 | 886,000 |
1993/02/15 | 457 | 463 | 455 | 459 | 269,000 |
1993/02/12 | 464 | 464 | 455 | 455 | 278,000 |
1993/02/10 | 458 | 462 | 455 | 459 | 406,000 |
1993/02/09 | 467 | 467 | 458 | 458 | 200,000 |
1993/02/08 | 463 | 468 | 460 | 460 | 330,000 |
1993/02/05 | 459 | 462 | 458 | 459 | 399,000 |
1993/02/04 | 456 | 460 | 453 | 453 | 280,000 |
1993/02/03 | 462 | 466 | 459 | 461 | 494,000 |
1993/02/02 | 460 | 463 | 454 | 462 | 328,000 |
1993/02/01 | 461 | 465 | 460 | 464 | 220,000 |
1993/01/29 | 461 | 468 | 458 | 461 | 490,000 |
1993/01/28 | 458 | 461 | 454 | 461 | 426,000 |
1993/01/27 | 450 | 459 | 449 | 458 | 198,000 |
1993/01/26 | 450 | 451 | 448 | 451 | 290,000 |
1993/01/25 | 454 | 456 | 451 | 451 | 233,000 |
1993/01/22 | 454 | 458 | 453 | 453 | 431,000 |
1993/01/21 | 455 | 457 | 452 | 454 | 530,000 |
1993/01/20 | 455 | 457 | 451 | 452 | 1,189,000 |
1993/01/19 | 449 | 451 | 444 | 445 | 2,064,000 |
1993/01/18 | 465 | 469 | 450 | 450 | 640,000 |
1993/01/14 | 480 | 480 | 470 | 470 | 427,000 |
1993/01/13 | 492 | 493 | 480 | 481 | 395,000 |
1993/01/12 | 492 | 496 | 490 | 493 | 204,000 |
1993/01/11 | 497 | 497 | 492 | 492 | 130,000 |
1993/01/08 | 497 | 497 | 492 | 492 | 117,000 |
1993/01/07 | 499 | 501 | 497 | 500 | 189,000 |
1993/01/06 | 501 | 502 | 497 | 497 | 174,000 |
1993/01/05 | 497 | 501 | 497 | 500 | 280,000 |
1993/01/04 | 500 | 501 | 495 | 495 | 26,000 |