日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 442 448 437 448 71,000
1997/12/29 431 434 431 432 110,000
1997/12/26 431 434 431 431 63,000
1997/12/25 435 450 430 430 402,000
1997/12/24 425 435 425 434 411,000
1997/12/22 428 429 425 425 330,000
1997/12/19 435 435 429 429 326,000
1997/12/18 433 436 432 435 142,000
1997/12/17 431 437 429 436 361,000
1997/12/16 433 434 429 432 741,000
1997/12/15 433 435 431 433 759,000
1997/12/12 435 439 433 433 796,000
1997/12/11 438 440 436 440 254,000
1997/12/10 444 444 437 438 238,000
1997/12/09 438 444 438 444 257,000
1997/12/08 438 448 436 440 125,000
1997/12/05 435 445 435 440 134,000
1997/12/04 437 440 435 435 244,000
1997/12/03 445 445 438 438 163,000
1997/12/02 450 453 445 445 155,000
1997/12/01 453 454 445 454 287,000
1997/11/28 446 450 446 449 155,000
1997/11/27 445 448 443 447 377,000
1997/11/26 435 445 435 445 180,000
1997/11/25 435 445 433 434 289,000
1997/11/21 448 449 440 448 124,000
1997/11/20 440 450 438 438 221,000
1997/11/19 441 444 440 440 213,000
1997/11/18 454 455 445 454 193,000
1997/11/17 444 460 440 460 313,000
1997/11/14 446 449 439 439 229,000
1997/11/13 440 448 440 446 420,000
1997/11/12 439 441 438 440 205,000
1997/11/11 438 445 438 445 253,000
1997/11/10 438 445 437 443 165,000
1997/11/07 440 444 438 438 136,000
1997/11/06 444 445 438 444 174,000
1997/11/05 449 449 440 449 103,000
1997/11/04 438 449 438 449 89,000
1997/10/31 441 450 436 449 270,000
1997/10/30 443 443 435 436 137,000
1997/10/29 436 442 436 440 114,000
1997/10/28 435 437 433 433 195,000
1997/10/27 435 439 435 438 94,000
1997/10/24 436 442 435 438 112,000
1997/10/23 437 442 436 438 247,000
1997/10/22 439 440 436 440 161,000
1997/10/21 440 440 435 438 163,000
1997/10/20 435 437 435 435 68,000
1997/10/17 440 444 435 435 142,000
1997/10/16 445 447 435 439 274,000
1997/10/15 433 445 433 445 128,000
1997/10/14 432 432 430 432 331,000
1997/10/13 433 435 432 432 162,000
1997/10/09 435 436 434 434 103,000
1997/10/08 439 440 435 435 144,000
1997/10/07 434 438 434 434 99,000
1997/10/06 433 439 433 435 140,000
1997/10/03 435 439 434 434 120,000
1997/10/02 445 445 435 435 203,000
1997/10/01 438 446 433 446 210,000
1997/09/30 430 433 429 433 309,000
1997/09/29 431 436 430 430 449,000
1997/09/26 437 443 432 432 432,000
1997/09/25 445 446 438 438 199,000
1997/09/24 446 447 444 447 280,000
1997/09/22 440 447 440 446 330,000
1997/09/19 441 445 437 437 666,000
1997/09/18 440 445 440 444 547,000
1997/09/17 442 442 440 440 468,000
1997/09/16 447 447 441 441 85,000
1997/09/12 446 446 440 444 500,000
1997/09/11 444 447 441 441 163,000
1997/09/10 444 448 441 448 126,000
1997/09/09 443 445 440 445 452,000
1997/09/08 445 448 444 444 114,000
1997/09/05 444 448 443 448 117,000
1997/09/04 445 448 444 446 254,000
1997/09/03 445 447 440 446 241,000
1997/09/02 441 445 440 445 136,000
1997/09/01 445 445 441 441 62,000
1997/08/29 437 445 437 445 262,000
1997/08/28 442 445 440 443 222,000
1997/08/27 444 444 441 442 82,000
1997/08/26 443 445 441 445 155,000
1997/08/25 439 444 439 443 55,000
1997/08/22 439 444 439 439 186,000
1997/08/21 441 445 440 445 177,000
1997/08/20 440 447 440 447 248,000
1997/08/19 445 445 440 445 171,000
1997/08/18 437 442 436 441 176,000
1997/08/15 440 443 438 438 291,000
1997/08/14 440 445 440 440 159,000
1997/08/13 440 445 440 440 137,000
1997/08/12 440 443 440 440 124,000
1997/08/11 440 447 440 440 259,000
1997/08/08 442 446 440 446 285,000
1997/08/07 452 452 441 445 223,000
1997/08/06 447 455 447 453 222,000
1997/08/05 443 447 443 447 176,000
1997/08/04 440 445 438 443 444,000
1997/08/01 442 444 440 440 465,000
1997/07/31 450 451 440 442 576,000
1997/07/30 453 453 450 451 279,000
1997/07/29 453 454 451 451 315,000
1997/07/28 458 459 453 456 154,000
1997/07/25 458 458 451 455 189,000
1997/07/24 450 455 450 453 213,000
1997/07/23 454 454 450 450 223,000
1997/07/22 455 455 453 455 301,000
1997/07/18 462 462 450 454 725,000
1997/07/17 461 465 459 462 551,000
1997/07/16 463 463 460 461 262,000
1997/07/15 458 463 457 463 774,000
1997/07/14 462 463 458 461 279,000
1997/07/11 463 463 459 463 87,000
1997/07/10 459 464 459 464 408,000
1997/07/09 464 464 458 459 195,000
1997/07/08 461 464 460 464 363,000
1997/07/07 458 468 458 461 675,000
1997/07/04 468 469 460 460 662,000
1997/07/03 469 470 467 468 355,000
1997/07/02 471 471 466 468 336,000
1997/07/01 468 470 466 466 241,000
1997/06/30 465 472 464 472 343,000
1997/06/27 469 470 464 464 580,000
1997/06/26 459 466 458 466 427,000
1997/06/25 460 464 460 464 137,000
1997/06/24 457 461 457 460 182,000
1997/06/23 460 462 458 460 239,000
1997/06/20 472 472 461 462 329,000
1997/06/19 470 473 468 472 577,000
1997/06/18 470 473 469 470 354,000
1997/06/17 476 476 469 469 1,039,000
1997/06/16 483 483 473 473 2,039,000
1997/06/13 485 486 471 473 4,406,000
1997/06/12 458 470 453 460 815,000
1997/06/11 450 453 448 448 141,000
1997/06/10 449 450 446 449 1,094,000
1997/06/09 444 449 443 449 162,000
1997/06/06 445 445 442 442 191,000
1997/06/05 453 453 444 447 606,000
1997/06/04 449 452 443 452 421,000
1997/06/03 449 451 445 449 184,000
1997/06/02 449 450 443 449 155,000
1997/05/30 449 450 442 442 282,000
1997/05/29 451 451 445 445 137,000
1997/05/28 449 449 446 449 115,000
1997/05/27 449 450 444 444 185,000
1997/05/26 443 450 443 445 230,000
1997/05/23 443 450 442 442 201,000
1997/05/22 443 445 443 443 130,000
1997/05/21 446 447 445 445 190,000
1997/05/20 449 451 447 447 279,000
1997/05/19 445 452 445 451 579,000
1997/05/16 450 450 445 447 401,000
1997/05/15 443 450 442 450 369,000
1997/05/14 445 446 442 443 232,000
1997/05/13 444 449 440 443 454,000
1997/05/12 439 444 439 444 212,000
1997/05/09 445 445 437 438 612,000
1997/05/08 448 449 445 445 304,000
1997/05/07 451 452 446 448 597,000
1997/05/06 449 455 448 453 350,000
1997/05/02 448 448 445 448 185,000
1997/05/01 445 449 445 448 270,000
1997/04/30 443 445 441 442 539,000
1997/04/28 441 442 441 442 105,000
1997/04/25 443 450 440 440 315,000
1997/04/24 445 449 440 441 180,000
1997/04/23 448 449 445 449 347,000
1997/04/22 451 451 448 448 180,000
1997/04/21 452 452 447 451 101,000
1997/04/18 452 453 446 452 225,000
1997/04/17 449 453 449 453 157,000
1997/04/16 449 453 445 453 615,000
1997/04/15 449 453 444 449 625,000
1997/04/14 442 450 442 448 369,000
1997/04/11 442 447 442 446 142,000
1997/04/10 440 446 440 443 292,000
1997/04/09 442 448 440 440 212,000
1997/04/08 444 452 440 449 119,000
1997/04/07 446 449 440 440 211,000
1997/04/04 446 453 446 446 287,000
1997/04/03 449 449 445 446 258,000
1997/04/02 450 450 441 448 230,000
1997/04/01 440 446 437 446 599,000
1997/03/31 441 447 440 440 54,000
1997/03/28 440 443 440 441 263,000
1997/03/27 446 448 443 443 832,000
1997/03/26 443 448 439 440 237,000
1997/03/25 447 457 447 450 264,000
1997/03/24 444 448 441 446 212,000
1997/03/21 441 448 440 448 289,000
1997/03/19 445 445 441 445 288,000
1997/03/18 444 446 441 445 258,000
1997/03/17 439 442 438 440 306,000
1997/03/14 438 442 437 438 1,116,000
1997/03/13 441 442 440 440 159,000
1997/03/12 441 443 440 443 257,000
1997/03/11 443 443 439 441 239,000
1997/03/10 443 443 439 441 350,000
1997/03/07 441 443 438 443 361,000
1997/03/06 440 445 440 440 238,000
1997/03/05 442 445 440 440 330,000
1997/03/04 445 446 441 442 132,000
1997/03/03 444 444 440 443 202,000
1997/02/28 444 446 440 446 96,000
1997/02/27 440 444 439 440 307,000
1997/02/26 441 445 439 440 307,000
1997/02/25 447 450 441 443 297,000
1997/02/24 448 450 444 447 441,000
1997/02/21 441 449 441 441 151,000
1997/02/20 442 450 441 445 227,000
1997/02/19 439 442 437 440 567,000
1997/02/18 437 443 437 439 187,000
1997/02/17 440 442 438 438 233,000
1997/02/14 440 442 438 442 293,000
1997/02/13 440 440 437 437 523,000
1997/02/12 442 442 435 438 110,000
1997/02/10 432 440 432 434 285,000
1997/02/07 435 440 431 436 413,000
1997/02/06 434 443 433 436 385,000
1997/02/05 444 444 435 435 321,000
1997/02/04 442 445 440 445 214,000
1997/02/03 440 441 435 440 358,000
1997/01/31 433 436 432 436 381,000
1997/01/30 434 435 432 433 396,000
1997/01/29 435 437 432 434 162,000
1997/01/28 433 435 432 435 300,000
1997/01/27 436 441 433 433 378,000
1997/01/24 442 442 433 435 287,000
1997/01/23 440 444 437 437 557,000
1997/01/22 445 446 444 445 180,000
1997/01/21 448 448 438 439 928,000
1997/01/20 446 446 443 446 963,000
1997/01/17 442 449 440 444 1,912,000
1997/01/16 443 444 439 442 879,000
1997/01/14 440 442 435 442 688,000
1997/01/13 434 440 431 439 765,000
1997/01/10 438 439 430 437 906,000
1997/01/09 442 442 438 438 562,000
1997/01/08 443 443 442 442 539,000
1997/01/07 443 444 442 443 452,000
1997/01/06 444 444 442 444 109,000

このページの先頭へ