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 |
---|---|---|---|---|---|
2000/12/29 | 303 | 305 | 302 | 302 | 35,000 |
2000/12/28 | 303 | 308 | 301 | 308 | 131,000 |
2000/12/27 | 303 | 308 | 303 | 307 | 170,000 |
2000/12/26 | 302 | 307 | 302 | 304 | 172,000 |
2000/12/25 | 304 | 307 | 302 | 307 | 462,000 |
2000/12/22 | 299 | 301 | 298 | 299 | 213,000 |
2000/12/21 | 300 | 301 | 299 | 301 | 620,000 |
2000/12/20 | 300 | 302 | 300 | 300 | 169,000 |
2000/12/19 | 302 | 303 | 301 | 301 | 179,000 |
2000/12/18 | 302 | 307 | 302 | 302 | 168,000 |
2000/12/15 | 301 | 310 | 301 | 304 | 602,000 |
2000/12/14 | 302 | 302 | 300 | 300 | 135,000 |
2000/12/13 | 302 | 302 | 300 | 302 | 153,000 |
2000/12/12 | 301 | 302 | 300 | 301 | 168,000 |
2000/12/11 | 301 | 301 | 300 | 300 | 296,000 |
2000/12/08 | 300 | 302 | 299 | 299 | 768,000 |
2000/12/07 | 300 | 302 | 300 | 302 | 273,000 |
2000/12/06 | 301 | 302 | 300 | 300 | 271,000 |
2000/12/05 | 301 | 302 | 301 | 301 | 167,000 |
2000/12/04 | 303 | 303 | 301 | 301 | 196,000 |
2000/12/01 | 301 | 303 | 300 | 300 | 334,000 |
2000/11/30 | 300 | 302 | 300 | 302 | 176,000 |
2000/11/29 | 300 | 301 | 300 | 300 | 89,000 |
2000/11/28 | 301 | 301 | 300 | 300 | 155,000 |
2000/11/27 | 300 | 303 | 299 | 300 | 314,000 |
2000/11/24 | 299 | 302 | 299 | 301 | 224,000 |
2000/11/22 | 300 | 301 | 299 | 299 | 197,000 |
2000/11/21 | 300 | 302 | 298 | 302 | 279,000 |
2000/11/20 | 300 | 300 | 299 | 299 | 139,000 |
2000/11/17 | 299 | 300 | 299 | 300 | 167,000 |
2000/11/16 | 300 | 301 | 298 | 298 | 158,000 |
2000/11/15 | 300 | 301 | 299 | 300 | 725,000 |
2000/11/14 | 301 | 302 | 300 | 300 | 257,000 |
2000/11/13 | 300 | 301 | 300 | 301 | 102,000 |
2000/11/10 | 300 | 301 | 300 | 301 | 287,000 |
2000/11/09 | 301 | 302 | 300 | 300 | 193,000 |
2000/11/08 | 301 | 301 | 300 | 300 | 217,000 |
2000/11/07 | 305 | 305 | 300 | 302 | 280,000 |
2000/11/06 | 301 | 303 | 301 | 301 | 285,000 |
2000/11/02 | 304 | 304 | 301 | 302 | 122,000 |
2000/11/01 | 305 | 305 | 300 | 302 | 341,000 |
2000/10/31 | 302 | 310 | 301 | 306 | 633,000 |
2000/10/30 | 301 | 302 | 300 | 301 | 241,000 |
2000/10/27 | 301 | 302 | 301 | 301 | 242,000 |
2000/10/26 | 300 | 302 | 300 | 302 | 288,000 |
2000/10/25 | 301 | 303 | 300 | 301 | 356,000 |
2000/10/24 | 301 | 302 | 300 | 301 | 190,000 |
2000/10/23 | 303 | 303 | 301 | 301 | 213,000 |
2000/10/20 | 301 | 302 | 300 | 301 | 309,000 |
2000/10/19 | 301 | 302 | 300 | 302 | 208,000 |
2000/10/18 | 303 | 303 | 301 | 302 | 310,000 |
2000/10/17 | 304 | 304 | 302 | 303 | 261,000 |
2000/10/16 | 305 | 305 | 304 | 305 | 166,000 |
2000/10/13 | 303 | 304 | 303 | 304 | 155,000 |
2000/10/12 | 303 | 305 | 303 | 304 | 196,000 |
2000/10/11 | 304 | 305 | 303 | 305 | 444,000 |
2000/10/10 | 309 | 309 | 303 | 304 | 398,000 |
2000/10/06 | 305 | 307 | 303 | 307 | 446,000 |
2000/10/05 | 305 | 306 | 303 | 305 | 229,000 |
2000/10/04 | 310 | 310 | 304 | 309 | 207,000 |
2000/10/03 | 309 | 311 | 306 | 311 | 235,000 |
2000/10/02 | 304 | 309 | 303 | 308 | 344,000 |
2000/09/29 | 305 | 315 | 304 | 315 | 324,000 |
2000/09/28 | 306 | 309 | 305 | 305 | 350,000 |
2000/09/27 | 306 | 306 | 302 | 306 | 203,000 |
2000/09/26 | 310 | 314 | 305 | 307 | 114,000 |
2000/09/25 | 315 | 315 | 310 | 315 | 465,000 |
2000/09/22 | 312 | 313 | 310 | 312 | 280,000 |
2000/09/21 | 310 | 314 | 310 | 313 | 336,000 |
2000/09/20 | 312 | 315 | 309 | 315 | 500,000 |
2000/09/19 | 304 | 312 | 304 | 312 | 498,000 |
2000/09/18 | 302 | 306 | 302 | 305 | 486,000 |
2000/09/14 | 303 | 305 | 302 | 302 | 294,000 |
2000/09/13 | 303 | 305 | 302 | 303 | 432,000 |
2000/09/12 | 304 | 305 | 303 | 303 | 236,000 |
2000/09/11 | 309 | 309 | 304 | 306 | 313,000 |
2000/09/08 | 305 | 310 | 305 | 310 | 578,000 |
2000/09/07 | 305 | 306 | 303 | 306 | 241,000 |
2000/09/06 | 305 | 306 | 303 | 305 | 121,000 |
2000/09/05 | 306 | 307 | 303 | 307 | 544,000 |
2000/09/04 | 305 | 307 | 305 | 307 | 224,000 |
2000/09/01 | 306 | 307 | 305 | 306 | 490,000 |
2000/08/31 | 306 | 308 | 305 | 306 | 391,000 |
2000/08/30 | 308 | 309 | 306 | 308 | 237,000 |
2000/08/29 | 308 | 309 | 308 | 309 | 302,000 |
2000/08/28 | 312 | 313 | 308 | 310 | 284,000 |
2000/08/25 | 315 | 320 | 310 | 312 | 274,000 |
2000/08/24 | 306 | 315 | 306 | 314 | 264,000 |
2000/08/23 | 308 | 311 | 306 | 307 | 281,000 |
2000/08/22 | 307 | 314 | 307 | 314 | 274,000 |
2000/08/21 | 308 | 308 | 306 | 307 | 149,000 |
2000/08/18 | 306 | 310 | 306 | 310 | 201,000 |
2000/08/17 | 307 | 309 | 305 | 305 | 181,000 |
2000/08/16 | 310 | 310 | 307 | 309 | 169,000 |
2000/08/15 | 306 | 310 | 306 | 309 | 249,000 |
2000/08/14 | 308 | 308 | 305 | 306 | 257,000 |
2000/08/11 | 307 | 308 | 306 | 308 | 282,000 |
2000/08/10 | 311 | 311 | 306 | 306 | 315,000 |
2000/08/09 | 304 | 310 | 304 | 310 | 169,000 |
2000/08/08 | 304 | 309 | 304 | 308 | 423,000 |
2000/08/07 | 304 | 306 | 303 | 306 | 304,000 |
2000/08/04 | 302 | 307 | 302 | 305 | 426,000 |
2000/08/03 | 303 | 303 | 302 | 303 | 158,000 |
2000/08/02 | 304 | 304 | 303 | 304 | 79,000 |
2000/08/01 | 304 | 304 | 301 | 304 | 274,000 |
2000/07/31 | 302 | 304 | 301 | 301 | 198,000 |
2000/07/28 | 301 | 304 | 301 | 304 | 187,000 |
2000/07/27 | 302 | 303 | 302 | 303 | 183,000 |
2000/07/26 | 302 | 302 | 301 | 302 | 155,000 |
2000/07/25 | 302 | 304 | 302 | 302 | 473,000 |
2000/07/24 | 303 | 303 | 301 | 301 | 204,000 |
2000/07/21 | 304 | 306 | 303 | 304 | 158,000 |
2000/07/19 | 302 | 309 | 302 | 308 | 609,000 |
2000/07/18 | 302 | 303 | 301 | 302 | 382,000 |
2000/07/17 | 302 | 305 | 302 | 302 | 320,000 |
2000/07/14 | 303 | 304 | 302 | 302 | 226,000 |
2000/07/13 | 306 | 307 | 303 | 303 | 449,000 |
2000/07/12 | 306 | 309 | 306 | 306 | 230,000 |
2000/07/11 | 307 | 308 | 306 | 308 | 230,000 |
2000/07/10 | 306 | 308 | 306 | 308 | 239,000 |
2000/07/07 | 302 | 307 | 302 | 306 | 235,000 |
2000/07/06 | 305 | 305 | 303 | 304 | 202,000 |
2000/07/05 | 303 | 305 | 302 | 303 | 321,000 |
2000/07/04 | 308 | 308 | 303 | 304 | 221,000 |
2000/07/03 | 302 | 307 | 301 | 306 | 517,000 |
2000/06/30 | 304 | 305 | 301 | 305 | 177,000 |
2000/06/29 | 301 | 302 | 300 | 300 | 132,000 |
2000/06/28 | 302 | 303 | 300 | 301 | 238,000 |
2000/06/27 | 304 | 305 | 300 | 302 | 312,000 |
2000/06/26 | 301 | 303 | 301 | 303 | 341,000 |
2000/06/23 | 300 | 301 | 299 | 299 | 216,000 |
2000/06/22 | 303 | 303 | 300 | 300 | 184,000 |
2000/06/21 | 301 | 303 | 300 | 303 | 150,000 |
2000/06/20 | 300 | 301 | 299 | 301 | 228,000 |
2000/06/19 | 300 | 300 | 298 | 300 | 242,000 |
2000/06/16 | 300 | 300 | 299 | 300 | 186,000 |
2000/06/15 | 300 | 303 | 299 | 299 | 337,000 |
2000/06/14 | 303 | 305 | 300 | 302 | 244,000 |
2000/06/13 | 300 | 306 | 300 | 305 | 341,000 |
2000/06/12 | 301 | 301 | 300 | 300 | 325,000 |
2000/06/09 | 298 | 300 | 298 | 300 | 471,000 |
2000/06/08 | 300 | 300 | 299 | 300 | 161,000 |
2000/06/07 | 298 | 300 | 297 | 300 | 225,000 |
2000/06/06 | 300 | 300 | 297 | 298 | 449,000 |
2000/06/05 | 298 | 300 | 298 | 299 | 132,000 |
2000/06/02 | 300 | 300 | 298 | 298 | 272,000 |
2000/06/01 | 300 | 300 | 298 | 300 | 227,000 |
2000/05/31 | 300 | 301 | 299 | 300 | 161,000 |
2000/05/30 | 304 | 305 | 300 | 300 | 221,000 |
2000/05/29 | 300 | 305 | 300 | 305 | 129,000 |
2000/05/26 | 303 | 303 | 299 | 299 | 222,000 |
2000/05/25 | 301 | 307 | 301 | 302 | 442,000 |
2000/05/24 | 299 | 301 | 299 | 300 | 244,000 |
2000/05/23 | 299 | 304 | 298 | 303 | 464,000 |
2000/05/22 | 303 | 303 | 298 | 298 | 183,000 |
2000/05/19 | 300 | 302 | 298 | 302 | 213,000 |
2000/05/18 | 301 | 301 | 299 | 300 | 224,000 |
2000/05/17 | 301 | 301 | 300 | 300 | 242,000 |
2000/05/16 | 301 | 303 | 300 | 301 | 155,000 |
2000/05/15 | 303 | 307 | 300 | 300 | 156,000 |
2000/05/12 | 300 | 309 | 300 | 308 | 182,000 |
2000/05/11 | 305 | 305 | 299 | 300 | 219,000 |
2000/05/10 | 305 | 306 | 302 | 305 | 293,000 |
2000/05/09 | 300 | 305 | 299 | 305 | 143,000 |
2000/05/08 | 298 | 301 | 298 | 301 | 110,000 |
2000/05/02 | 302 | 305 | 298 | 298 | 209,000 |
2000/05/01 | 299 | 301 | 296 | 301 | 151,000 |
2000/04/28 | 298 | 300 | 295 | 295 | 366,000 |
2000/04/27 | 300 | 300 | 298 | 298 | 208,000 |
2000/04/26 | 300 | 303 | 297 | 300 | 282,000 |
2000/04/25 | 301 | 306 | 300 | 304 | 228,000 |
2000/04/24 | 300 | 309 | 300 | 303 | 266,000 |
2000/04/21 | 308 | 315 | 295 | 295 | 256,000 |
2000/04/20 | 300 | 311 | 300 | 311 | 350,000 |
2000/04/19 | 300 | 305 | 300 | 305 | 257,000 |
2000/04/18 | 298 | 300 | 293 | 300 | 261,000 |
2000/04/17 | 295 | 300 | 295 | 298 | 244,000 |
2000/04/14 | 296 | 299 | 295 | 297 | 128,000 |
2000/04/13 | 297 | 300 | 295 | 300 | 281,000 |
2000/04/12 | 295 | 300 | 295 | 298 | 335,000 |
2000/04/11 | 295 | 296 | 294 | 295 | 339,000 |
2000/04/10 | 298 | 300 | 295 | 295 | 229,000 |
2000/04/07 | 296 | 299 | 295 | 295 | 302,000 |
2000/04/06 | 297 | 298 | 295 | 295 | 243,000 |
2000/04/05 | 293 | 297 | 293 | 295 | 453,000 |
2000/04/04 | 293 | 295 | 293 | 293 | 405,000 |
2000/04/03 | 294 | 295 | 290 | 293 | 579,000 |
2000/03/31 | 299 | 300 | 295 | 295 | 546,000 |
2000/03/30 | 300 | 302 | 299 | 299 | 309,000 |
2000/03/29 | 300 | 307 | 300 | 301 | 410,000 |
2000/03/28 | 309 | 309 | 300 | 300 | 212,000 |
2000/03/27 | 308 | 320 | 308 | 319 | 422,000 |
2000/03/24 | 304 | 310 | 302 | 303 | 215,000 |
2000/03/23 | 301 | 303 | 300 | 303 | 537,000 |
2000/03/22 | 306 | 307 | 300 | 301 | 834,000 |
2000/03/21 | 310 | 310 | 300 | 303 | 618,000 |
2000/03/17 | 310 | 315 | 305 | 310 | 470,000 |
2000/03/16 | 309 | 309 | 305 | 309 | 407,000 |
2000/03/15 | 312 | 320 | 308 | 316 | 732,000 |
2000/03/14 | 316 | 320 | 310 | 312 | 277,000 |
2000/03/13 | 310 | 320 | 304 | 320 | 265,000 |
2000/03/10 | 300 | 306 | 299 | 306 | 1,254,000 |
2000/03/09 | 300 | 305 | 299 | 305 | 441,000 |
2000/03/08 | 299 | 300 | 298 | 300 | 572,000 |
2000/03/07 | 300 | 302 | 300 | 302 | 291,000 |
2000/03/06 | 300 | 302 | 299 | 299 | 285,000 |
2000/03/03 | 300 | 302 | 299 | 299 | 270,000 |
2000/03/02 | 300 | 300 | 298 | 298 | 198,000 |
2000/03/01 | 299 | 300 | 298 | 298 | 224,000 |
2000/02/29 | 300 | 300 | 297 | 299 | 345,000 |
2000/02/28 | 300 | 301 | 298 | 300 | 345,000 |
2000/02/25 | 300 | 305 | 300 | 303 | 374,000 |
2000/02/24 | 299 | 302 | 298 | 300 | 251,000 |
2000/02/23 | 295 | 298 | 295 | 298 | 276,000 |
2000/02/22 | 298 | 298 | 295 | 295 | 258,000 |
2000/02/21 | 296 | 299 | 295 | 295 | 323,000 |
2000/02/18 | 299 | 299 | 296 | 296 | 376,000 |
2000/02/17 | 298 | 300 | 297 | 298 | 389,000 |
2000/02/16 | 298 | 299 | 298 | 299 | 410,000 |
2000/02/15 | 299 | 299 | 298 | 299 | 366,000 |
2000/02/14 | 300 | 300 | 298 | 298 | 484,000 |
2000/02/10 | 301 | 302 | 298 | 298 | 169,000 |
2000/02/09 | 300 | 300 | 298 | 299 | 225,000 |
2000/02/08 | 298 | 300 | 298 | 300 | 1,179,000 |
2000/02/07 | 299 | 300 | 298 | 298 | 145,000 |
2000/02/04 | 298 | 301 | 298 | 298 | 209,000 |
2000/02/03 | 300 | 301 | 298 | 298 | 229,000 |
2000/02/02 | 302 | 303 | 299 | 300 | 392,000 |
2000/02/01 | 299 | 301 | 298 | 300 | 228,000 |
2000/01/31 | 299 | 301 | 298 | 298 | 227,000 |
2000/01/28 | 300 | 301 | 299 | 299 | 147,000 |
2000/01/27 | 300 | 301 | 299 | 300 | 158,000 |
2000/01/26 | 300 | 302 | 298 | 298 | 210,000 |
2000/01/25 | 301 | 301 | 297 | 298 | 912,000 |
2000/01/24 | 299 | 301 | 299 | 301 | 137,000 |
2000/01/21 | 299 | 300 | 298 | 298 | 218,000 |
2000/01/20 | 300 | 304 | 298 | 300 | 534,000 |
2000/01/19 | 299 | 305 | 299 | 305 | 177,000 |
2000/01/18 | 301 | 301 | 299 | 301 | 154,000 |
2000/01/17 | 300 | 301 | 298 | 299 | 492,000 |
2000/01/14 | 300 | 300 | 298 | 298 | 378,000 |
2000/01/13 | 303 | 304 | 298 | 298 | 333,000 |
2000/01/12 | 302 | 305 | 302 | 303 | 138,000 |
2000/01/11 | 305 | 306 | 300 | 302 | 189,000 |
2000/01/07 | 298 | 300 | 298 | 298 | 122,000 |
2000/01/06 | 300 | 301 | 298 | 298 | 229,000 |
2000/01/05 | 298 | 308 | 298 | 306 | 255,000 |
2000/01/04 | 299 | 299 | 298 | 298 | 101,000 |