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 |
|---|---|---|---|---|---|
| 1995/12/29 | 518 | 520 | 516 | 520 | 228,000 |
| 1995/12/28 | 514 | 518 | 511 | 518 | 184,000 |
| 1995/12/27 | 513 | 518 | 505 | 514 | 167,000 |
| 1995/12/26 | 520 | 520 | 511 | 513 | 168,000 |
| 1995/12/25 | 512 | 515 | 511 | 512 | 100,000 |
| 1995/12/22 | 512 | 518 | 512 | 513 | 87,000 |
| 1995/12/21 | 517 | 520 | 513 | 515 | 224,000 |
| 1995/12/20 | 520 | 521 | 515 | 521 | 264,000 |
| 1995/12/19 | 519 | 519 | 512 | 515 | 104,000 |
| 1995/12/18 | 515 | 521 | 515 | 521 | 238,000 |
| 1995/12/15 | 516 | 518 | 513 | 513 | 226,000 |
| 1995/12/14 | 506 | 514 | 505 | 513 | 541,000 |
| 1995/12/13 | 506 | 508 | 505 | 506 | 373,000 |
| 1995/12/12 | 505 | 505 | 499 | 504 | 224,000 |
| 1995/12/11 | 505 | 505 | 499 | 505 | 328,000 |
| 1995/12/08 | 496 | 505 | 496 | 505 | 611,000 |
| 1995/12/07 | 502 | 508 | 501 | 506 | 196,000 |
| 1995/12/06 | 501 | 504 | 501 | 504 | 234,000 |
| 1995/12/05 | 503 | 504 | 501 | 503 | 133,000 |
| 1995/12/04 | 504 | 505 | 501 | 504 | 242,000 |
| 1995/12/01 | 500 | 501 | 494 | 501 | 228,000 |
| 1995/11/30 | 494 | 500 | 494 | 500 | 260,000 |
| 1995/11/29 | 496 | 499 | 493 | 494 | 60,000 |
| 1995/11/28 | 499 | 500 | 493 | 496 | 210,000 |
| 1995/11/27 | 494 | 499 | 494 | 497 | 201,000 |
| 1995/11/24 | 495 | 499 | 491 | 493 | 265,000 |
| 1995/11/22 | 497 | 499 | 495 | 498 | 282,000 |
| 1995/11/21 | 493 | 500 | 490 | 497 | 461,000 |
| 1995/11/20 | 495 | 496 | 486 | 490 | 259,000 |
| 1995/11/17 | 490 | 494 | 484 | 494 | 254,000 |
| 1995/11/16 | 485 | 490 | 485 | 490 | 98,000 |
| 1995/11/15 | 494 | 495 | 486 | 490 | 154,000 |
| 1995/11/14 | 497 | 497 | 492 | 495 | 260,000 |
| 1995/11/13 | 498 | 498 | 492 | 492 | 157,000 |
| 1995/11/10 | 498 | 498 | 493 | 496 | 106,000 |
| 1995/11/09 | 499 | 502 | 496 | 498 | 151,000 |
| 1995/11/08 | 497 | 500 | 493 | 499 | 214,000 |
| 1995/11/07 | 497 | 498 | 492 | 497 | 157,000 |
| 1995/11/06 | 488 | 500 | 488 | 497 | 348,000 |
| 1995/11/02 | 477 | 487 | 477 | 487 | 366,000 |
| 1995/11/01 | 480 | 480 | 472 | 472 | 255,000 |
| 1995/10/31 | 477 | 481 | 476 | 481 | 252,000 |
| 1995/10/30 | 480 | 485 | 477 | 477 | 143,000 |
| 1995/10/27 | 484 | 484 | 476 | 480 | 237,000 |
| 1995/10/26 | 488 | 489 | 486 | 488 | 185,000 |
| 1995/10/25 | 493 | 493 | 488 | 488 | 182,000 |
| 1995/10/24 | 492 | 492 | 490 | 490 | 104,000 |
| 1995/10/23 | 491 | 494 | 488 | 492 | 188,000 |
| 1995/10/20 | 490 | 493 | 489 | 490 | 242,000 |
| 1995/10/19 | 492 | 493 | 489 | 489 | 236,000 |
| 1995/10/18 | 488 | 492 | 488 | 491 | 362,000 |
| 1995/10/17 | 492 | 495 | 488 | 488 | 240,000 |
| 1995/10/16 | 490 | 493 | 488 | 489 | 196,000 |
| 1995/10/13 | 487 | 495 | 487 | 488 | 137,000 |
| 1995/10/12 | 492 | 492 | 486 | 487 | 218,000 |
| 1995/10/11 | 491 | 495 | 490 | 490 | 134,000 |
| 1995/10/09 | 496 | 498 | 492 | 492 | 86,000 |
| 1995/10/06 | 500 | 500 | 495 | 496 | 162,000 |
| 1995/10/05 | 499 | 500 | 496 | 500 | 132,000 |
| 1995/10/04 | 495 | 500 | 494 | 500 | 168,000 |
| 1995/10/03 | 496 | 496 | 490 | 495 | 97,000 |
| 1995/10/02 | 499 | 499 | 491 | 495 | 91,000 |
| 1995/09/29 | 498 | 500 | 493 | 500 | 160,000 |
| 1995/09/28 | 498 | 500 | 498 | 499 | 83,000 |
| 1995/09/27 | 498 | 500 | 495 | 500 | 219,000 |
| 1995/09/26 | 495 | 498 | 492 | 498 | 135,000 |
| 1995/09/25 | 499 | 499 | 495 | 497 | 146,000 |
| 1995/09/22 | 502 | 502 | 498 | 498 | 329,000 |
| 1995/09/21 | 502 | 505 | 502 | 503 | 198,000 |
| 1995/09/20 | 512 | 512 | 501 | 501 | 629,000 |
| 1995/09/19 | 503 | 506 | 501 | 506 | 290,000 |
| 1995/09/18 | 509 | 509 | 501 | 506 | 454,000 |
| 1995/09/14 | 495 | 505 | 495 | 501 | 509,000 |
| 1995/09/13 | 492 | 497 | 491 | 493 | 208,000 |
| 1995/09/12 | 496 | 501 | 493 | 498 | 538,000 |
| 1995/09/11 | 493 | 496 | 490 | 496 | 157,000 |
| 1995/09/08 | 495 | 495 | 490 | 492 | 1,177,000 |
| 1995/09/07 | 482 | 494 | 482 | 486 | 249,000 |
| 1995/09/06 | 487 | 491 | 485 | 485 | 263,000 |
| 1995/09/05 | 486 | 490 | 486 | 487 | 90,000 |
| 1995/09/04 | 496 | 496 | 488 | 490 | 140,000 |
| 1995/09/01 | 495 | 495 | 486 | 486 | 148,000 |
| 1995/08/31 | 489 | 495 | 489 | 494 | 123,000 |
| 1995/08/30 | 495 | 496 | 489 | 489 | 67,000 |
| 1995/08/29 | 490 | 495 | 489 | 495 | 169,000 |
| 1995/08/28 | 490 | 490 | 484 | 489 | 99,000 |
| 1995/08/25 | 489 | 497 | 488 | 489 | 483,000 |
| 1995/08/24 | 484 | 490 | 484 | 489 | 112,000 |
| 1995/08/23 | 485 | 491 | 484 | 484 | 61,000 |
| 1995/08/22 | 488 | 493 | 487 | 487 | 214,000 |
| 1995/08/21 | 499 | 499 | 486 | 488 | 267,000 |
| 1995/08/18 | 491 | 500 | 486 | 500 | 406,000 |
| 1995/08/17 | 491 | 493 | 487 | 491 | 340,000 |
| 1995/08/16 | 485 | 500 | 485 | 496 | 1,078,000 |
| 1995/08/15 | 473 | 484 | 472 | 484 | 267,000 |
| 1995/08/14 | 477 | 478 | 473 | 477 | 267,000 |
| 1995/08/11 | 476 | 478 | 471 | 477 | 227,000 |
| 1995/08/10 | 473 | 476 | 470 | 476 | 239,000 |
| 1995/08/09 | 474 | 475 | 471 | 474 | 214,000 |
| 1995/08/08 | 475 | 480 | 472 | 479 | 290,000 |
| 1995/08/07 | 475 | 478 | 473 | 476 | 371,000 |
| 1995/08/04 | 469 | 470 | 465 | 470 | 283,000 |
| 1995/08/03 | 468 | 473 | 465 | 470 | 494,000 |
| 1995/08/02 | 469 | 470 | 466 | 467 | 207,000 |
| 1995/08/01 | 463 | 470 | 462 | 465 | 958,000 |
| 1995/07/31 | 462 | 470 | 462 | 463 | 320,000 |
| 1995/07/28 | 462 | 467 | 460 | 467 | 379,000 |
| 1995/07/27 | 462 | 464 | 462 | 462 | 103,000 |
| 1995/07/26 | 462 | 467 | 460 | 462 | 97,000 |
| 1995/07/25 | 465 | 469 | 462 | 465 | 348,000 |
| 1995/07/24 | 464 | 468 | 462 | 465 | 143,000 |
| 1995/07/21 | 467 | 470 | 466 | 466 | 204,000 |
| 1995/07/20 | 467 | 469 | 462 | 467 | 502,000 |
| 1995/07/19 | 468 | 468 | 464 | 467 | 227,000 |
| 1995/07/18 | 474 | 474 | 469 | 469 | 210,000 |
| 1995/07/17 | 472 | 476 | 470 | 471 | 264,000 |
| 1995/07/14 | 468 | 473 | 468 | 472 | 375,000 |
| 1995/07/13 | 473 | 475 | 467 | 468 | 269,000 |
| 1995/07/12 | 472 | 478 | 471 | 472 | 324,000 |
| 1995/07/11 | 466 | 470 | 462 | 470 | 262,000 |
| 1995/07/10 | 477 | 479 | 464 | 467 | 376,000 |
| 1995/07/07 | 453 | 464 | 450 | 459 | 683,000 |
| 1995/07/06 | 450 | 453 | 446 | 452 | 462,000 |
| 1995/07/05 | 450 | 455 | 448 | 450 | 309,000 |
| 1995/07/04 | 449 | 449 | 444 | 446 | 183,000 |
| 1995/07/03 | 448 | 448 | 443 | 447 | 464,000 |
| 1995/06/30 | 440 | 448 | 439 | 448 | 147,000 |
| 1995/06/29 | 446 | 446 | 438 | 439 | 391,000 |
| 1995/06/28 | 439 | 443 | 437 | 439 | 253,000 |
| 1995/06/27 | 445 | 445 | 439 | 439 | 328,000 |
| 1995/06/26 | 445 | 446 | 444 | 445 | 155,000 |
| 1995/06/23 | 439 | 444 | 439 | 440 | 233,000 |
| 1995/06/22 | 440 | 441 | 439 | 439 | 140,000 |
| 1995/06/21 | 438 | 442 | 438 | 440 | 123,000 |
| 1995/06/20 | 437 | 439 | 437 | 439 | 232,000 |
| 1995/06/19 | 433 | 438 | 433 | 437 | 150,000 |
| 1995/06/16 | 436 | 440 | 432 | 438 | 201,000 |
| 1995/06/15 | 435 | 437 | 430 | 436 | 366,000 |
| 1995/06/14 | 431 | 435 | 430 | 435 | 213,000 |
| 1995/06/13 | 432 | 435 | 429 | 430 | 423,000 |
| 1995/06/12 | 439 | 439 | 429 | 432 | 335,000 |
| 1995/06/09 | 438 | 440 | 435 | 439 | 451,000 |
| 1995/06/08 | 445 | 446 | 440 | 443 | 255,000 |
| 1995/06/07 | 445 | 445 | 440 | 445 | 227,000 |
| 1995/06/06 | 446 | 447 | 445 | 445 | 175,000 |
| 1995/06/05 | 447 | 447 | 446 | 447 | 72,000 |
| 1995/06/02 | 448 | 448 | 446 | 447 | 329,000 |
| 1995/06/01 | 446 | 448 | 444 | 445 | 459,000 |
| 1995/05/31 | 448 | 448 | 444 | 448 | 392,000 |
| 1995/05/30 | 450 | 450 | 447 | 449 | 499,000 |
| 1995/05/29 | 451 | 454 | 447 | 450 | 271,000 |
| 1995/05/26 | 452 | 455 | 451 | 455 | 100,000 |
| 1995/05/25 | 455 | 457 | 451 | 456 | 254,000 |
| 1995/05/24 | 453 | 457 | 452 | 455 | 127,000 |
| 1995/05/23 | 455 | 460 | 453 | 453 | 216,000 |
| 1995/05/22 | 465 | 465 | 455 | 455 | 215,000 |
| 1995/05/19 | 462 | 464 | 456 | 461 | 1,431,000 |
| 1995/05/18 | 469 | 469 | 461 | 464 | 359,000 |
| 1995/05/17 | 469 | 469 | 464 | 464 | 285,000 |
| 1995/05/16 | 469 | 469 | 465 | 465 | 173,000 |
| 1995/05/15 | 470 | 470 | 464 | 469 | 192,000 |
| 1995/05/12 | 472 | 472 | 465 | 465 | 253,000 |
| 1995/05/11 | 473 | 473 | 465 | 469 | 356,000 |
| 1995/05/10 | 470 | 470 | 465 | 469 | 131,000 |
| 1995/05/09 | 473 | 473 | 466 | 470 | 191,000 |
| 1995/05/08 | 475 | 475 | 470 | 474 | 469,000 |
| 1995/05/02 | 475 | 475 | 470 | 475 | 434,000 |
| 1995/05/01 | 471 | 475 | 470 | 475 | 186,000 |
| 1995/04/28 | 468 | 475 | 465 | 475 | 254,000 |
| 1995/04/27 | 470 | 472 | 468 | 468 | 395,000 |
| 1995/04/26 | 469 | 470 | 466 | 469 | 202,000 |
| 1995/04/25 | 468 | 470 | 468 | 470 | 209,000 |
| 1995/04/24 | 470 | 470 | 466 | 466 | 170,000 |
| 1995/04/21 | 463 | 470 | 463 | 468 | 473,000 |
| 1995/04/20 | 460 | 464 | 457 | 460 | 240,000 |
| 1995/04/19 | 457 | 460 | 452 | 460 | 216,000 |
| 1995/04/18 | 463 | 463 | 457 | 457 | 136,000 |
| 1995/04/17 | 458 | 458 | 457 | 458 | 102,000 |
| 1995/04/14 | 459 | 464 | 457 | 457 | 183,000 |
| 1995/04/13 | 460 | 465 | 460 | 461 | 416,000 |
| 1995/04/12 | 456 | 459 | 456 | 459 | 173,000 |
| 1995/04/11 | 451 | 458 | 451 | 458 | 94,000 |
| 1995/04/10 | 451 | 457 | 451 | 456 | 169,000 |
| 1995/04/07 | 452 | 455 | 451 | 451 | 142,000 |
| 1995/04/06 | 451 | 455 | 450 | 455 | 258,000 |
| 1995/04/05 | 456 | 456 | 452 | 452 | 161,000 |
| 1995/04/04 | 460 | 460 | 450 | 456 | 218,000 |
| 1995/04/03 | 457 | 457 | 450 | 455 | 275,000 |
| 1995/03/31 | 464 | 465 | 457 | 459 | 304,000 |
| 1995/03/30 | 460 | 460 | 457 | 459 | 82,000 |
| 1995/03/29 | 455 | 460 | 453 | 460 | 138,000 |
| 1995/03/28 | 453 | 460 | 453 | 455 | 109,000 |
| 1995/03/27 | 453 | 458 | 451 | 451 | 323,000 |
| 1995/03/24 | 456 | 459 | 452 | 453 | 292,000 |
| 1995/03/23 | 453 | 456 | 453 | 456 | 166,000 |
| 1995/03/22 | 460 | 460 | 453 | 453 | 361,000 |
| 1995/03/20 | 455 | 460 | 455 | 460 | 203,000 |
| 1995/03/17 | 458 | 460 | 456 | 456 | 111,000 |
| 1995/03/16 | 458 | 459 | 455 | 458 | 118,000 |
| 1995/03/15 | 456 | 460 | 455 | 459 | 182,000 |
| 1995/03/14 | 460 | 460 | 456 | 456 | 229,000 |
| 1995/03/13 | 469 | 469 | 458 | 460 | 299,000 |
| 1995/03/10 | 460 | 464 | 459 | 464 | 468,000 |
| 1995/03/09 | 462 | 467 | 460 | 464 | 154,000 |
| 1995/03/08 | 457 | 460 | 455 | 457 | 207,000 |
| 1995/03/07 | 461 | 462 | 458 | 458 | 148,000 |
| 1995/03/06 | 461 | 465 | 461 | 463 | 105,000 |
| 1995/03/03 | 460 | 465 | 456 | 460 | 151,000 |
| 1995/03/02 | 464 | 468 | 463 | 463 | 457,000 |
| 1995/03/01 | 460 | 460 | 451 | 453 | 470,000 |
| 1995/02/28 | 459 | 463 | 455 | 463 | 175,000 |
| 1995/02/27 | 457 | 457 | 450 | 454 | 454,000 |
| 1995/02/24 | 462 | 468 | 459 | 459 | 286,000 |
| 1995/02/23 | 467 | 467 | 462 | 462 | 123,000 |
| 1995/02/22 | 471 | 473 | 467 | 467 | 235,000 |
| 1995/02/21 | 459 | 471 | 459 | 471 | 331,000 |
| 1995/02/20 | 467 | 470 | 464 | 464 | 170,000 |
| 1995/02/17 | 459 | 475 | 459 | 472 | 292,000 |
| 1995/02/16 | 460 | 463 | 460 | 463 | 132,000 |
| 1995/02/15 | 460 | 466 | 460 | 462 | 129,000 |
| 1995/02/14 | 463 | 468 | 461 | 461 | 189,000 |
| 1995/02/13 | 462 | 466 | 462 | 465 | 47,000 |
| 1995/02/10 | 461 | 469 | 461 | 466 | 208,000 |
| 1995/02/09 | 470 | 470 | 461 | 466 | 307,000 |
| 1995/02/08 | 466 | 466 | 460 | 460 | 209,000 |
| 1995/02/07 | 467 | 470 | 465 | 465 | 226,000 |
| 1995/02/06 | 470 | 476 | 460 | 465 | 229,000 |
| 1995/02/03 | 471 | 473 | 468 | 468 | 141,000 |
| 1995/02/02 | 489 | 489 | 476 | 476 | 264,000 |
| 1995/02/01 | 475 | 501 | 475 | 494 | 1,099,000 |
| 1995/01/31 | 460 | 470 | 459 | 465 | 337,000 |
| 1995/01/30 | 455 | 462 | 454 | 455 | 300,000 |
| 1995/01/27 | 453 | 457 | 452 | 455 | 312,000 |
| 1995/01/26 | 455 | 459 | 451 | 456 | 425,000 |
| 1995/01/25 | 462 | 462 | 457 | 457 | 478,000 |
| 1995/01/24 | 458 | 462 | 455 | 462 | 378,000 |
| 1995/01/23 | 470 | 470 | 460 | 467 | 277,000 |
| 1995/01/20 | 474 | 477 | 469 | 469 | 372,000 |
| 1995/01/19 | 480 | 480 | 475 | 478 | 232,000 |
| 1995/01/18 | 483 | 489 | 482 | 482 | 91,000 |
| 1995/01/17 | 487 | 489 | 482 | 482 | 122,000 |
| 1995/01/13 | 489 | 489 | 485 | 487 | 223,000 |
| 1995/01/12 | 496 | 496 | 487 | 490 | 49,000 |
| 1995/01/11 | 490 | 497 | 488 | 496 | 422,000 |
| 1995/01/10 | 485 | 489 | 485 | 488 | 102,000 |
| 1995/01/09 | 484 | 486 | 483 | 485 | 80,000 |
| 1995/01/06 | 490 | 495 | 484 | 485 | 143,000 |
| 1995/01/05 | 494 | 497 | 490 | 495 | 148,000 |
| 1995/01/04 | 485 | 486 | 484 | 486 | 73,000 |