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 |
---|---|---|---|---|---|
2001/12/28 | 344 | 344 | 338 | 344 | 173,000 |
2001/12/27 | 330 | 339 | 330 | 339 | 148,000 |
2001/12/26 | 335 | 337 | 330 | 330 | 130,000 |
2001/12/25 | 339 | 341 | 337 | 340 | 348,000 |
2001/12/21 | 333 | 337 | 329 | 337 | 313,000 |
2001/12/20 | 333 | 339 | 328 | 339 | 432,000 |
2001/12/19 | 327 | 333 | 327 | 328 | 213,000 |
2001/12/18 | 326 | 333 | 324 | 332 | 536,000 |
2001/12/17 | 321 | 330 | 321 | 322 | 848,000 |
2001/12/14 | 318 | 324 | 318 | 321 | 1,326,000 |
2001/12/13 | 321 | 324 | 320 | 324 | 238,000 |
2001/12/12 | 320 | 329 | 318 | 322 | 422,000 |
2001/12/11 | 324 | 326 | 320 | 321 | 307,000 |
2001/12/10 | 326 | 326 | 323 | 324 | 345,000 |
2001/12/07 | 331 | 332 | 325 | 326 | 415,000 |
2001/12/06 | 329 | 334 | 328 | 332 | 437,000 |
2001/12/05 | 328 | 330 | 325 | 329 | 560,000 |
2001/12/04 | 330 | 330 | 326 | 330 | 645,000 |
2001/12/03 | 333 | 334 | 330 | 330 | 465,000 |
2001/11/30 | 334 | 334 | 330 | 330 | 503,000 |
2001/11/29 | 334 | 336 | 332 | 334 | 267,000 |
2001/11/28 | 335 | 338 | 335 | 335 | 420,000 |
2001/11/27 | 343 | 343 | 334 | 334 | 471,000 |
2001/11/26 | 339 | 349 | 339 | 343 | 518,000 |
2001/11/22 | 340 | 342 | 337 | 339 | 395,000 |
2001/11/21 | 344 | 346 | 342 | 343 | 578,000 |
2001/11/20 | 347 | 348 | 344 | 344 | 526,000 |
2001/11/19 | 348 | 349 | 345 | 347 | 294,000 |
2001/11/16 | 347 | 355 | 346 | 348 | 317,000 |
2001/11/15 | 348 | 354 | 345 | 354 | 394,000 |
2001/11/14 | 354 | 356 | 348 | 348 | 273,000 |
2001/11/13 | 355 | 357 | 353 | 354 | 260,000 |
2001/11/12 | 365 | 365 | 355 | 357 | 104,000 |
2001/11/09 | 358 | 358 | 352 | 356 | 219,000 |
2001/11/08 | 358 | 363 | 357 | 363 | 81,000 |
2001/11/07 | 363 | 364 | 356 | 363 | 186,000 |
2001/11/06 | 360 | 363 | 353 | 363 | 251,000 |
2001/11/05 | 360 | 360 | 351 | 354 | 112,000 |
2001/11/02 | 357 | 360 | 355 | 355 | 311,000 |
2001/11/01 | 373 | 373 | 355 | 355 | 317,000 |
2001/10/31 | 365 | 369 | 364 | 368 | 160,000 |
2001/10/30 | 366 | 371 | 363 | 368 | 152,000 |
2001/10/29 | 373 | 373 | 370 | 371 | 159,000 |
2001/10/26 | 380 | 382 | 372 | 378 | 392,000 |
2001/10/25 | 370 | 380 | 370 | 380 | 672,000 |
2001/10/24 | 364 | 369 | 363 | 369 | 333,000 |
2001/10/23 | 362 | 365 | 358 | 365 | 301,000 |
2001/10/22 | 360 | 363 | 360 | 363 | 177,000 |
2001/10/19 | 353 | 361 | 353 | 360 | 144,000 |
2001/10/18 | 362 | 362 | 352 | 358 | 200,000 |
2001/10/17 | 359 | 363 | 357 | 363 | 124,000 |
2001/10/16 | 355 | 363 | 355 | 363 | 148,000 |
2001/10/15 | 355 | 364 | 352 | 364 | 286,000 |
2001/10/12 | 350 | 365 | 349 | 365 | 291,000 |
2001/10/11 | 352 | 360 | 350 | 360 | 199,000 |
2001/10/10 | 360 | 361 | 352 | 352 | 187,000 |
2001/10/09 | 359 | 364 | 353 | 360 | 248,000 |
2001/10/05 | 365 | 365 | 357 | 363 | 200,000 |
2001/10/04 | 366 | 366 | 355 | 365 | 358,000 |
2001/10/03 | 368 | 369 | 358 | 366 | 371,000 |
2001/10/02 | 350 | 370 | 348 | 368 | 500,000 |
2001/10/01 | 345 | 350 | 341 | 350 | 373,000 |
2001/09/28 | 345 | 350 | 344 | 345 | 316,000 |
2001/09/27 | 348 | 348 | 341 | 345 | 196,000 |
2001/09/26 | 349 | 349 | 340 | 349 | 225,000 |
2001/09/25 | 347 | 350 | 339 | 350 | 237,000 |
2001/09/21 | 346 | 349 | 341 | 349 | 528,000 |
2001/09/20 | 341 | 350 | 338 | 346 | 339,000 |
2001/09/19 | 337 | 348 | 337 | 341 | 352,000 |
2001/09/18 | 336 | 350 | 336 | 338 | 236,000 |
2001/09/17 | 340 | 341 | 333 | 337 | 153,000 |
2001/09/14 | 338 | 342 | 334 | 342 | 681,000 |
2001/09/13 | 330 | 334 | 330 | 334 | 248,000 |
2001/09/12 | 336 | 337 | 330 | 330 | 343,000 |
2001/09/11 | 336 | 341 | 336 | 341 | 218,000 |
2001/09/10 | 343 | 343 | 336 | 336 | 507,000 |
2001/09/07 | 347 | 348 | 342 | 343 | 310,000 |
2001/09/06 | 341 | 350 | 341 | 349 | 250,000 |
2001/09/05 | 343 | 345 | 342 | 342 | 179,000 |
2001/09/04 | 341 | 349 | 340 | 349 | 287,000 |
2001/09/03 | 349 | 349 | 341 | 342 | 217,000 |
2001/08/31 | 345 | 352 | 345 | 346 | 248,000 |
2001/08/30 | 352 | 352 | 346 | 352 | 241,000 |
2001/08/29 | 360 | 362 | 353 | 353 | 205,000 |
2001/08/28 | 365 | 365 | 354 | 365 | 259,000 |
2001/08/27 | 359 | 365 | 359 | 362 | 334,000 |
2001/08/24 | 355 | 359 | 352 | 357 | 352,000 |
2001/08/23 | 352 | 355 | 351 | 355 | 230,000 |
2001/08/22 | 347 | 353 | 346 | 350 | 434,000 |
2001/08/21 | 345 | 347 | 345 | 347 | 106,000 |
2001/08/20 | 345 | 348 | 345 | 345 | 136,000 |
2001/08/17 | 346 | 348 | 345 | 345 | 190,000 |
2001/08/16 | 344 | 347 | 344 | 347 | 153,000 |
2001/08/15 | 343 | 348 | 343 | 343 | 127,000 |
2001/08/14 | 342 | 348 | 341 | 343 | 226,000 |
2001/08/13 | 341 | 344 | 340 | 340 | 141,000 |
2001/08/10 | 340 | 344 | 340 | 344 | 265,000 |
2001/08/09 | 344 | 346 | 340 | 340 | 152,000 |
2001/08/08 | 345 | 346 | 342 | 346 | 145,000 |
2001/08/07 | 343 | 347 | 341 | 346 | 254,000 |
2001/08/06 | 340 | 344 | 340 | 343 | 236,000 |
2001/08/03 | 348 | 348 | 341 | 341 | 257,000 |
2001/08/02 | 345 | 348 | 343 | 347 | 677,000 |
2001/08/01 | 343 | 345 | 343 | 344 | 289,000 |
2001/07/31 | 340 | 343 | 338 | 343 | 280,000 |
2001/07/30 | 339 | 340 | 338 | 340 | 85,000 |
2001/07/27 | 339 | 340 | 338 | 339 | 229,000 |
2001/07/26 | 337 | 340 | 336 | 340 | 220,000 |
2001/07/25 | 339 | 342 | 339 | 340 | 359,000 |
2001/07/24 | 340 | 340 | 335 | 339 | 192,000 |
2001/07/23 | 338 | 343 | 337 | 340 | 641,000 |
2001/07/19 | 332 | 339 | 332 | 339 | 195,000 |
2001/07/18 | 331 | 334 | 331 | 331 | 168,000 |
2001/07/17 | 331 | 335 | 331 | 334 | 177,000 |
2001/07/16 | 334 | 335 | 333 | 333 | 79,000 |
2001/07/13 | 334 | 336 | 333 | 336 | 143,000 |
2001/07/12 | 336 | 336 | 332 | 335 | 92,000 |
2001/07/11 | 333 | 337 | 330 | 336 | 223,000 |
2001/07/10 | 337 | 337 | 333 | 337 | 206,000 |
2001/07/09 | 337 | 337 | 333 | 333 | 114,000 |
2001/07/06 | 339 | 339 | 336 | 338 | 111,000 |
2001/07/05 | 336 | 340 | 336 | 339 | 188,000 |
2001/07/04 | 336 | 340 | 335 | 340 | 160,000 |
2001/07/03 | 340 | 340 | 334 | 336 | 100,000 |
2001/07/02 | 340 | 340 | 332 | 338 | 257,000 |
2001/06/29 | 340 | 343 | 339 | 341 | 287,000 |
2001/06/28 | 340 | 342 | 335 | 340 | 151,000 |
2001/06/27 | 339 | 341 | 336 | 339 | 287,000 |
2001/06/26 | 332 | 340 | 332 | 340 | 176,000 |
2001/06/25 | 330 | 340 | 330 | 336 | 400,000 |
2001/06/22 | 328 | 330 | 325 | 330 | 205,000 |
2001/06/21 | 326 | 328 | 323 | 328 | 191,000 |
2001/06/20 | 326 | 326 | 322 | 326 | 146,000 |
2001/06/19 | 324 | 330 | 323 | 323 | 281,000 |
2001/06/18 | 328 | 328 | 321 | 327 | 147,000 |
2001/06/15 | 323 | 325 | 320 | 325 | 342,000 |
2001/06/14 | 320 | 326 | 320 | 325 | 194,000 |
2001/06/13 | 319 | 325 | 315 | 320 | 254,000 |
2001/06/12 | 320 | 320 | 314 | 319 | 370,000 |
2001/06/11 | 318 | 324 | 315 | 321 | 249,000 |
2001/06/08 | 310 | 316 | 309 | 311 | 1,616,000 |
2001/06/07 | 319 | 320 | 315 | 316 | 209,000 |
2001/06/06 | 320 | 323 | 315 | 315 | 185,000 |
2001/06/05 | 319 | 322 | 313 | 320 | 279,000 |
2001/06/04 | 323 | 323 | 313 | 319 | 387,000 |
2001/06/01 | 326 | 326 | 318 | 318 | 481,000 |
2001/05/31 | 323 | 325 | 321 | 324 | 221,000 |
2001/05/30 | 327 | 327 | 323 | 324 | 155,000 |
2001/05/29 | 325 | 327 | 323 | 326 | 262,000 |
2001/05/28 | 330 | 330 | 322 | 324 | 406,000 |
2001/05/25 | 333 | 333 | 330 | 330 | 364,000 |
2001/05/24 | 333 | 335 | 332 | 335 | 179,000 |
2001/05/23 | 332 | 338 | 332 | 338 | 215,000 |
2001/05/22 | 338 | 338 | 332 | 332 | 153,000 |
2001/05/21 | 335 | 341 | 331 | 333 | 448,000 |
2001/05/18 | 340 | 342 | 337 | 340 | 268,000 |
2001/05/17 | 340 | 340 | 335 | 340 | 95,000 |
2001/05/16 | 340 | 340 | 335 | 340 | 167,000 |
2001/05/15 | 332 | 340 | 331 | 340 | 235,000 |
2001/05/14 | 335 | 337 | 332 | 334 | 89,000 |
2001/05/11 | 335 | 335 | 333 | 333 | 99,000 |
2001/05/10 | 338 | 338 | 334 | 337 | 149,000 |
2001/05/09 | 340 | 340 | 332 | 339 | 115,000 |
2001/05/08 | 344 | 345 | 335 | 340 | 213,000 |
2001/05/07 | 340 | 345 | 339 | 345 | 227,000 |
2001/05/02 | 341 | 341 | 332 | 340 | 279,000 |
2001/05/01 | 337 | 339 | 331 | 339 | 279,000 |
2001/04/27 | 325 | 329 | 325 | 327 | 161,000 |
2001/04/26 | 326 | 335 | 323 | 323 | 334,000 |
2001/04/25 | 335 | 338 | 323 | 323 | 340,000 |
2001/04/24 | 330 | 330 | 317 | 330 | 405,000 |
2001/04/23 | 325 | 335 | 324 | 331 | 526,000 |
2001/04/20 | 323 | 325 | 320 | 325 | 140,000 |
2001/04/19 | 322 | 325 | 321 | 324 | 182,000 |
2001/04/18 | 317 | 325 | 317 | 325 | 243,000 |
2001/04/17 | 313 | 317 | 313 | 317 | 138,000 |
2001/04/16 | 311 | 317 | 311 | 315 | 118,000 |
2001/04/13 | 317 | 320 | 313 | 313 | 189,000 |
2001/04/12 | 313 | 318 | 313 | 316 | 138,000 |
2001/04/11 | 320 | 325 | 311 | 325 | 181,000 |
2001/04/10 | 324 | 324 | 315 | 315 | 255,000 |
2001/04/09 | 321 | 321 | 310 | 310 | 116,000 |
2001/04/06 | 320 | 325 | 317 | 318 | 142,000 |
2001/04/05 | 321 | 325 | 319 | 320 | 172,000 |
2001/04/04 | 319 | 330 | 318 | 330 | 584,000 |
2001/04/03 | 311 | 320 | 308 | 319 | 198,000 |
2001/04/02 | 310 | 315 | 305 | 306 | 368,000 |
2001/03/30 | 325 | 327 | 305 | 305 | 239,000 |
2001/03/29 | 327 | 328 | 320 | 320 | 204,000 |
2001/03/28 | 326 | 333 | 326 | 333 | 340,000 |
2001/03/27 | 318 | 339 | 318 | 335 | 512,000 |
2001/03/26 | 319 | 336 | 319 | 325 | 771,000 |
2001/03/23 | 320 | 324 | 316 | 316 | 270,000 |
2001/03/22 | 320 | 320 | 315 | 316 | 413,000 |
2001/03/21 | 314 | 325 | 312 | 325 | 448,000 |
2001/03/19 | 315 | 315 | 310 | 310 | 261,000 |
2001/03/16 | 311 | 313 | 309 | 310 | 344,000 |
2001/03/15 | 307 | 310 | 306 | 310 | 236,000 |
2001/03/14 | 310 | 311 | 306 | 309 | 215,000 |
2001/03/13 | 310 | 311 | 306 | 306 | 382,000 |
2001/03/12 | 309 | 309 | 305 | 305 | 393,000 |
2001/03/09 | 309 | 309 | 307 | 309 | 1,001,000 |
2001/03/08 | 305 | 309 | 305 | 309 | 433,000 |
2001/03/07 | 305 | 307 | 303 | 307 | 323,000 |
2001/03/06 | 302 | 305 | 302 | 305 | 296,000 |
2001/03/05 | 303 | 304 | 302 | 302 | 190,000 |
2001/03/02 | 307 | 307 | 302 | 302 | 270,000 |
2001/03/01 | 305 | 307 | 302 | 307 | 235,000 |
2001/02/28 | 307 | 307 | 303 | 305 | 274,000 |
2001/02/27 | 303 | 308 | 301 | 308 | 238,000 |
2001/02/26 | 302 | 305 | 302 | 304 | 242,000 |
2001/02/23 | 300 | 303 | 300 | 302 | 241,000 |
2001/02/22 | 300 | 302 | 299 | 299 | 641,000 |
2001/02/21 | 301 | 301 | 299 | 301 | 333,000 |
2001/02/20 | 300 | 302 | 298 | 302 | 1,155,000 |
2001/02/19 | 301 | 302 | 300 | 302 | 76,000 |
2001/02/16 | 300 | 301 | 300 | 300 | 169,000 |
2001/02/15 | 300 | 300 | 299 | 300 | 254,000 |
2001/02/14 | 299 | 302 | 298 | 299 | 348,000 |
2001/02/13 | 301 | 301 | 298 | 299 | 637,000 |
2001/02/09 | 300 | 302 | 299 | 299 | 466,000 |
2001/02/08 | 300 | 301 | 300 | 300 | 175,000 |
2001/02/07 | 301 | 302 | 300 | 301 | 276,000 |
2001/02/06 | 300 | 302 | 300 | 300 | 163,000 |
2001/02/05 | 301 | 302 | 300 | 300 | 835,000 |
2001/02/02 | 303 | 303 | 300 | 301 | 300,000 |
2001/02/01 | 300 | 303 | 300 | 303 | 224,000 |
2001/01/31 | 303 | 303 | 300 | 303 | 168,000 |
2001/01/30 | 302 | 303 | 300 | 303 | 434,000 |
2001/01/29 | 303 | 304 | 302 | 304 | 211,000 |
2001/01/26 | 302 | 303 | 302 | 303 | 114,000 |
2001/01/25 | 303 | 304 | 302 | 303 | 127,000 |
2001/01/24 | 302 | 304 | 302 | 303 | 104,000 |
2001/01/23 | 303 | 304 | 302 | 302 | 221,000 |
2001/01/22 | 303 | 304 | 300 | 304 | 175,000 |
2001/01/19 | 305 | 305 | 300 | 300 | 191,000 |
2001/01/18 | 303 | 304 | 301 | 304 | 416,000 |
2001/01/17 | 300 | 302 | 300 | 301 | 108,000 |
2001/01/16 | 300 | 302 | 300 | 301 | 336,000 |
2001/01/15 | 301 | 302 | 300 | 300 | 407,000 |
2001/01/12 | 301 | 303 | 300 | 303 | 251,000 |
2001/01/11 | 301 | 302 | 299 | 302 | 252,000 |
2001/01/10 | 305 | 305 | 300 | 301 | 578,000 |
2001/01/09 | 301 | 302 | 300 | 302 | 146,000 |
2001/01/05 | 302 | 305 | 300 | 302 | 338,000 |
2001/01/04 | 303 | 303 | 300 | 300 | 147,000 |