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
1999/12/30 298 306 298 299 130,000
1999/12/29 300 301 299 299 188,000
1999/12/28 301 305 300 300 107,000
1999/12/27 300 308 300 301 288,000
1999/12/24 298 300 298 298 203,000
1999/12/22 298 300 297 298 253,000
1999/12/21 298 300 298 298 199,000
1999/12/20 300 301 297 297 324,000
1999/12/17 303 303 299 299 209,000
1999/12/16 303 305 300 300 175,000
1999/12/15 300 303 300 303 568,000
1999/12/14 299 300 295 300 197,000
1999/12/13 298 300 295 297 552,000
1999/12/10 296 300 296 299 860,000
1999/12/09 295 298 295 295 432,000
1999/12/08 296 298 295 298 412,000
1999/12/07 297 299 295 299 606,000
1999/12/06 298 300 297 297 304,000
1999/12/03 300 300 298 300 558,000
1999/12/02 301 305 300 305 318,000
1999/12/01 303 303 299 299 299,000
1999/11/30 300 302 298 299 218,000
1999/11/29 297 299 297 298 181,000
1999/11/26 299 304 297 297 202,000
1999/11/25 298 305 296 297 404,000
1999/11/24 300 303 296 296 604,000
1999/11/22 306 306 300 300 151,000
1999/11/19 298 303 298 301 221,000
1999/11/18 305 306 297 300 489,000
1999/11/17 300 305 299 305 375,000
1999/11/16 295 301 295 299 114,000
1999/11/15 295 295 291 295 163,000
1999/11/12 299 299 290 295 628,000
1999/11/11 300 301 299 299 281,000
1999/11/10 301 302 298 300 395,000
1999/11/09 302 305 298 301 541,000
1999/11/08 304 308 303 303 178,000
1999/11/05 305 307 300 307 276,000
1999/11/04 305 310 303 305 314,000
1999/11/02 301 305 300 305 186,000
1999/11/01 299 301 299 300 160,000
1999/10/29 300 300 298 298 351,000
1999/10/28 297 300 297 298 338,000
1999/10/27 299 299 297 297 420,000
1999/10/26 300 300 298 298 391,000
1999/10/25 300 302 298 300 462,000
1999/10/22 299 301 299 300 349,000
1999/10/21 301 303 299 303 304,000
1999/10/20 302 303 299 300 481,000
1999/10/19 301 303 300 301 188,000
1999/10/18 300 303 300 300 449,000
1999/10/15 299 310 299 304 346,000
1999/10/14 301 302 298 299 1,069,000
1999/10/13 303 306 302 303 422,000
1999/10/12 307 308 304 305 640,000
1999/10/08 308 310 305 308 291,000
1999/10/07 313 313 306 307 245,000
1999/10/06 310 314 306 309 353,000
1999/10/05 312 315 309 310 777,000
1999/10/04 317 321 311 311 432,000
1999/10/01 316 320 312 317 354,000
1999/09/30 320 324 311 311 610,000
1999/09/29 329 329 315 320 346,000
1999/09/28 315 327 315 325 166,000
1999/09/27 328 328 320 320 293,000
1999/09/24 320 323 310 320 728,000
1999/09/22 330 330 316 319 1,389,000
1999/09/21 333 338 332 332 303,000
1999/09/20 338 338 329 337 544,000
1999/09/17 331 339 330 339 482,000
1999/09/16 327 340 325 340 589,000
1999/09/14 329 330 327 327 639,000
1999/09/13 330 335 328 328 701,000
1999/09/10 332 335 329 332 1,188,000
1999/09/09 335 339 329 334 1,117,000
1999/09/08 342 350 335 335 445,000
1999/09/07 344 344 338 340 172,000
1999/09/06 340 347 338 347 395,000
1999/09/03 348 348 335 336 437,000
1999/09/02 339 351 338 351 1,168,000
1999/09/01 330 339 329 335 3,359,000
1999/08/31 335 350 327 327 5,393,000
1999/08/30 328 333 327 330 3,023,000
1999/08/27 330 336 330 333 2,384,000
1999/08/26 340 344 326 326 2,309,000
1999/08/25 353 355 340 340 2,057,000
1999/08/24 357 360 351 353 1,181,000
1999/08/23 355 365 353 365 1,117,000
1999/08/20 351 362 351 356 1,851,000
1999/08/19 366 380 342 345 2,976,000
1999/08/18 378 387 365 366 2,519,000
1999/08/17 396 399 396 398 216,000
1999/08/16 396 399 396 399 92,000
1999/08/13 398 398 395 395 157,000
1999/08/12 396 396 395 396 193,000
1999/08/11 396 396 395 395 283,000
1999/08/10 400 400 396 397 170,000
1999/08/09 396 397 395 395 256,000
1999/08/06 396 399 395 399 507,000
1999/08/05 398 400 396 396 152,000
1999/08/04 399 400 398 398 222,000
1999/08/03 404 405 399 404 93,000
1999/08/02 397 400 397 399 115,000
1999/07/30 399 405 396 405 333,000
1999/07/29 395 397 395 395 283,000
1999/07/28 396 398 395 396 191,000
1999/07/27 395 398 395 396 246,000
1999/07/26 398 402 397 397 244,000
1999/07/23 396 400 396 398 165,000
1999/07/22 399 405 396 396 572,000
1999/07/21 398 400 396 396 283,000
1999/07/19 395 397 395 396 318,000
1999/07/16 396 397 395 395 305,000
1999/07/15 397 399 395 398 532,000
1999/07/14 396 400 396 400 464,000
1999/07/13 397 399 396 397 130,000
1999/07/12 398 399 395 396 403,000
1999/07/09 398 402 397 397 256,000
1999/07/08 405 405 398 398 173,000
1999/07/07 398 405 397 405 430,000
1999/07/06 396 398 395 398 433,000
1999/07/05 400 400 395 396 664,000
1999/07/02 400 400 396 396 757,000
1999/07/01 403 403 398 399 440,000
1999/06/30 400 401 398 398 737,000
1999/06/29 401 403 400 400 395,000
1999/06/28 402 403 401 401 414,000
1999/06/25 404 409 402 403 241,000
1999/06/24 404 404 402 404 318,000
1999/06/23 405 405 403 403 379,000
1999/06/22 407 408 403 408 452,000
1999/06/21 406 410 403 404 343,000
1999/06/18 413 413 406 406 404,000
1999/06/17 409 410 408 408 189,000
1999/06/16 410 412 408 409 111,000
1999/06/15 408 413 407 413 131,000
1999/06/14 410 415 409 409 179,000
1999/06/11 420 420 413 415 848,000
1999/06/10 416 420 410 420 255,000
1999/06/09 407 416 407 414 202,000
1999/06/08 406 414 406 414 70,000
1999/06/07 406 415 406 411 149,000
1999/06/04 407 410 406 408 131,000
1999/06/03 411 411 407 407 93,000
1999/06/02 415 416 413 416 171,000
1999/06/01 421 422 406 415 207,000
1999/05/31 403 430 402 426 323,000
1999/05/28 402 404 402 403 113,000
1999/05/27 402 404 402 404 102,000
1999/05/26 404 405 403 404 106,000
1999/05/25 405 405 401 402 221,000
1999/05/24 402 404 401 404 112,000
1999/05/21 402 403 401 402 265,000
1999/05/20 402 403 401 401 201,000
1999/05/19 401 403 401 401 306,000
1999/05/18 407 407 400 404 569,000
1999/05/17 405 406 402 402 305,000
1999/05/14 406 409 405 405 265,000
1999/05/13 408 408 405 406 194,000
1999/05/12 405 408 404 406 364,000
1999/05/11 406 406 404 404 334,000
1999/05/10 407 407 403 404 229,000
1999/05/07 406 409 403 404 621,000
1999/05/06 411 411 406 408 226,000
1999/04/30 407 410 406 406 281,000
1999/04/28 410 410 407 407 191,000
1999/04/27 412 412 408 409 80,000
1999/04/26 410 415 410 413 208,000
1999/04/23 409 410 408 410 137,000
1999/04/22 412 412 407 409 92,000
1999/04/21 407 410 407 410 106,000
1999/04/20 409 409 406 409 294,000
1999/04/19 410 419 408 419 258,000
1999/04/16 406 413 406 406 244,000
1999/04/15 409 410 407 410 133,000
1999/04/14 408 410 406 410 367,000
1999/04/13 407 409 406 408 497,000
1999/04/12 411 411 406 406 379,000
1999/04/09 409 415 408 410 212,000
1999/04/08 407 414 407 414 217,000
1999/04/07 410 413 408 412 235,000
1999/04/06 406 416 405 415 538,000
1999/04/05 407 409 405 408 191,000
1999/04/02 411 411 407 407 233,000
1999/04/01 407 416 407 409 357,000
1999/03/31 409 418 406 418 238,000
1999/03/30 406 409 405 406 367,000
1999/03/29 404 409 404 404 35,000
1999/03/26 405 407 403 404 151,000
1999/03/25 403 415 402 415 539,000
1999/03/24 404 406 402 403 440,000
1999/03/23 410 411 402 402 397,000
1999/03/19 415 418 410 412 315,000
1999/03/18 428 428 405 405 538,000
1999/03/17 434 435 421 428 263,000
1999/03/16 412 439 410 439 528,000
1999/03/15 412 417 410 417 344,000
1999/03/12 420 420 415 415 520,000
1999/03/11 415 419 412 415 189,000
1999/03/10 417 420 411 419 320,000
1999/03/09 407 412 407 407 213,000
1999/03/08 419 419 406 406 227,000
1999/03/05 401 419 401 419 436,000
1999/03/04 403 405 400 402 940,000
1999/03/03 402 405 402 405 219,000
1999/03/02 404 404 401 401 206,000
1999/03/01 403 403 401 401 213,000
1999/02/26 402 403 401 401 203,000
1999/02/25 402 406 402 402 238,000
1999/02/24 401 404 400 402 356,000
1999/02/23 407 407 400 403 426,000
1999/02/22 402 407 401 407 227,000
1999/02/19 405 405 401 401 310,000
1999/02/18 410 410 405 405 129,000
1999/02/17 408 410 406 406 172,000
1999/02/16 407 410 405 406 149,000
1999/02/15 403 410 403 409 183,000
1999/02/12 401 405 401 405 199,000
1999/02/10 404 405 401 403 380,000
1999/02/09 403 403 400 400 203,000
1999/02/08 402 403 402 403 115,000
1999/02/05 403 405 402 405 269,000
1999/02/04 402 405 402 403 188,000
1999/02/03 402 404 402 403 200,000
1999/02/02 406 407 402 404 206,000
1999/02/01 407 407 402 407 324,000
1999/01/29 404 408 402 402 332,000
1999/01/28 405 409 403 403 231,000
1999/01/27 406 409 404 404 186,000
1999/01/26 404 410 404 410 202,000
1999/01/25 403 407 402 406 403,000
1999/01/22 404 408 402 402 257,000
1999/01/21 403 405 400 405 545,000
1999/01/20 406 409 402 408 408,000
1999/01/19 406 408 405 406 166,000
1999/01/18 410 412 405 408 242,000
1999/01/14 413 417 405 417 327,000
1999/01/13 409 412 407 412 212,000
1999/01/12 406 408 404 405 225,000
1999/01/11 406 406 404 406 319,000
1999/01/08 404 404 403 403 258,000
1999/01/07 408 408 404 405 369,000
1999/01/06 403 404 402 403 357,000
1999/01/05 408 408 402 402 497,000
1999/01/04 410 410 406 406 247,000

このページの先頭へ