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 |
|---|---|---|---|---|---|
| 2002/12/30 | 305 | 307 | 303 | 303 | 59,000 |
| 2002/12/27 | 305 | 307 | 303 | 304 | 238,000 |
| 2002/12/26 | 299 | 305 | 298 | 305 | 578,000 |
| 2002/12/25 | 293 | 297 | 292 | 295 | 1,421,000 |
| 2002/12/24 | 294 | 296 | 293 | 293 | 1,156,000 |
| 2002/12/20 | 296 | 296 | 293 | 294 | 1,378,000 |
| 2002/12/19 | 295 | 297 | 291 | 297 | 1,045,000 |
| 2002/12/18 | 297 | 298 | 295 | 297 | 1,356,000 |
| 2002/12/17 | 297 | 299 | 297 | 299 | 964,000 |
| 2002/12/16 | 299 | 299 | 297 | 297 | 873,000 |
| 2002/12/13 | 297 | 299 | 296 | 298 | 1,695,000 |
| 2002/12/12 | 299 | 300 | 297 | 297 | 863,000 |
| 2002/12/11 | 299 | 300 | 298 | 298 | 689,000 |
| 2002/12/10 | 299 | 300 | 298 | 300 | 692,000 |
| 2002/12/09 | 300 | 301 | 299 | 299 | 615,000 |
| 2002/12/06 | 300 | 302 | 300 | 300 | 478,000 |
| 2002/12/05 | 301 | 302 | 300 | 300 | 326,000 |
| 2002/12/04 | 302 | 305 | 301 | 301 | 475,000 |
| 2002/12/03 | 301 | 304 | 300 | 304 | 718,000 |
| 2002/12/02 | 305 | 305 | 302 | 303 | 667,000 |
| 2002/11/29 | 302 | 309 | 302 | 305 | 696,000 |
| 2002/11/28 | 307 | 307 | 303 | 303 | 455,000 |
| 2002/11/27 | 304 | 308 | 304 | 306 | 479,000 |
| 2002/11/26 | 307 | 308 | 304 | 304 | 419,000 |
| 2002/11/25 | 304 | 309 | 304 | 307 | 782,000 |
| 2002/11/22 | 301 | 303 | 300 | 303 | 411,000 |
| 2002/11/21 | 301 | 303 | 300 | 302 | 419,000 |
| 2002/11/20 | 297 | 303 | 296 | 303 | 639,000 |
| 2002/11/19 | 300 | 301 | 295 | 296 | 849,000 |
| 2002/11/18 | 301 | 302 | 300 | 301 | 588,000 |
| 2002/11/15 | 304 | 304 | 302 | 303 | 329,000 |
| 2002/11/14 | 302 | 304 | 302 | 304 | 550,000 |
| 2002/11/13 | 305 | 306 | 303 | 303 | 438,000 |
| 2002/11/12 | 303 | 308 | 303 | 308 | 514,000 |
| 2002/11/11 | 305 | 306 | 303 | 303 | 479,000 |
| 2002/11/08 | 306 | 308 | 305 | 308 | 499,000 |
| 2002/11/07 | 307 | 309 | 307 | 309 | 254,000 |
| 2002/11/06 | 308 | 310 | 307 | 309 | 390,000 |
| 2002/11/05 | 309 | 310 | 306 | 310 | 349,000 |
| 2002/11/01 | 305 | 309 | 305 | 309 | 543,000 |
| 2002/10/31 | 308 | 311 | 306 | 308 | 439,000 |
| 2002/10/30 | 307 | 312 | 307 | 311 | 566,000 |
| 2002/10/29 | 308 | 310 | 307 | 307 | 504,000 |
| 2002/10/28 | 307 | 312 | 306 | 312 | 248,000 |
| 2002/10/25 | 307 | 311 | 306 | 311 | 570,000 |
| 2002/10/24 | 307 | 308 | 304 | 307 | 389,000 |
| 2002/10/23 | 308 | 308 | 305 | 308 | 619,000 |
| 2002/10/22 | 311 | 311 | 306 | 307 | 506,000 |
| 2002/10/21 | 310 | 312 | 309 | 311 | 347,000 |
| 2002/10/18 | 310 | 313 | 310 | 311 | 401,000 |
| 2002/10/17 | 312 | 316 | 312 | 313 | 476,000 |
| 2002/10/16 | 311 | 314 | 310 | 311 | 504,000 |
| 2002/10/15 | 310 | 312 | 309 | 312 | 284,000 |
| 2002/10/11 | 309 | 310 | 305 | 310 | 433,000 |
| 2002/10/10 | 306 | 309 | 304 | 309 | 589,000 |
| 2002/10/09 | 309 | 309 | 305 | 306 | 490,000 |
| 2002/10/08 | 309 | 311 | 308 | 310 | 494,000 |
| 2002/10/07 | 312 | 312 | 308 | 308 | 612,000 |
| 2002/10/04 | 312 | 313 | 311 | 313 | 547,000 |
| 2002/10/03 | 312 | 316 | 311 | 312 | 604,000 |
| 2002/10/02 | 313 | 314 | 310 | 311 | 573,000 |
| 2002/10/01 | 315 | 315 | 312 | 313 | 1,046,000 |
| 2002/09/30 | 316 | 319 | 315 | 315 | 504,000 |
| 2002/09/27 | 320 | 322 | 318 | 320 | 781,000 |
| 2002/09/26 | 318 | 320 | 317 | 318 | 527,000 |
| 2002/09/25 | 320 | 321 | 316 | 318 | 568,000 |
| 2002/09/24 | 321 | 324 | 318 | 324 | 1,146,000 |
| 2002/09/20 | 317 | 322 | 317 | 319 | 1,104,000 |
| 2002/09/19 | 317 | 321 | 316 | 317 | 868,000 |
| 2002/09/18 | 316 | 319 | 315 | 319 | 767,000 |
| 2002/09/17 | 318 | 325 | 318 | 323 | 629,000 |
| 2002/09/13 | 315 | 317 | 315 | 317 | 1,599,000 |
| 2002/09/12 | 319 | 319 | 317 | 318 | 551,000 |
| 2002/09/11 | 319 | 319 | 315 | 318 | 1,155,000 |
| 2002/09/10 | 317 | 318 | 316 | 316 | 600,000 |
| 2002/09/09 | 317 | 318 | 316 | 316 | 373,000 |
| 2002/09/06 | 317 | 318 | 316 | 316 | 305,000 |
| 2002/09/05 | 317 | 318 | 316 | 317 | 445,000 |
| 2002/09/04 | 315 | 318 | 315 | 318 | 486,000 |
| 2002/09/03 | 319 | 319 | 315 | 315 | 589,000 |
| 2002/09/02 | 318 | 319 | 317 | 317 | 379,000 |
| 2002/08/30 | 316 | 320 | 316 | 320 | 684,000 |
| 2002/08/29 | 319 | 319 | 316 | 316 | 787,000 |
| 2002/08/28 | 320 | 320 | 318 | 318 | 488,000 |
| 2002/08/27 | 321 | 321 | 319 | 319 | 479,000 |
| 2002/08/26 | 320 | 322 | 319 | 321 | 477,000 |
| 2002/08/23 | 320 | 321 | 319 | 319 | 337,000 |
| 2002/08/22 | 320 | 322 | 318 | 320 | 480,000 |
| 2002/08/21 | 318 | 320 | 318 | 318 | 505,000 |
| 2002/08/20 | 319 | 320 | 318 | 318 | 333,000 |
| 2002/08/19 | 319 | 321 | 319 | 319 | 605,000 |
| 2002/08/16 | 320 | 321 | 319 | 319 | 470,000 |
| 2002/08/15 | 320 | 321 | 319 | 320 | 304,000 |
| 2002/08/14 | 320 | 321 | 318 | 319 | 351,000 |
| 2002/08/13 | 320 | 321 | 319 | 320 | 350,000 |
| 2002/08/12 | 322 | 322 | 320 | 320 | 408,000 |
| 2002/08/09 | 321 | 323 | 321 | 321 | 431,000 |
| 2002/08/08 | 321 | 323 | 321 | 321 | 157,000 |
| 2002/08/07 | 322 | 323 | 321 | 321 | 246,000 |
| 2002/08/06 | 322 | 322 | 321 | 322 | 199,000 |
| 2002/08/05 | 321 | 324 | 321 | 323 | 228,000 |
| 2002/08/02 | 324 | 324 | 321 | 321 | 416,000 |
| 2002/08/01 | 319 | 323 | 319 | 321 | 303,000 |
| 2002/07/31 | 321 | 321 | 319 | 319 | 357,000 |
| 2002/07/30 | 320 | 322 | 319 | 320 | 518,000 |
| 2002/07/29 | 321 | 323 | 319 | 319 | 407,000 |
| 2002/07/26 | 321 | 324 | 320 | 322 | 500,000 |
| 2002/07/25 | 322 | 328 | 321 | 321 | 476,000 |
| 2002/07/24 | 321 | 322 | 318 | 318 | 799,000 |
| 2002/07/23 | 321 | 324 | 321 | 321 | 693,000 |
| 2002/07/22 | 320 | 326 | 320 | 323 | 591,000 |
| 2002/07/19 | 321 | 322 | 320 | 321 | 249,000 |
| 2002/07/18 | 322 | 323 | 320 | 320 | 445,000 |
| 2002/07/17 | 321 | 327 | 320 | 324 | 458,000 |
| 2002/07/16 | 324 | 324 | 320 | 320 | 804,000 |
| 2002/07/15 | 321 | 322 | 320 | 320 | 616,000 |
| 2002/07/12 | 322 | 324 | 321 | 321 | 464,000 |
| 2002/07/11 | 324 | 324 | 322 | 322 | 407,000 |
| 2002/07/10 | 327 | 328 | 326 | 326 | 340,000 |
| 2002/07/09 | 324 | 327 | 323 | 327 | 221,000 |
| 2002/07/08 | 328 | 330 | 323 | 323 | 478,000 |
| 2002/07/05 | 326 | 329 | 326 | 327 | 345,000 |
| 2002/07/04 | 326 | 330 | 325 | 329 | 292,000 |
| 2002/07/03 | 326 | 330 | 325 | 330 | 309,000 |
| 2002/07/02 | 321 | 325 | 320 | 325 | 344,000 |
| 2002/07/01 | 321 | 324 | 320 | 323 | 369,000 |
| 2002/06/28 | 321 | 324 | 320 | 321 | 375,000 |
| 2002/06/27 | 322 | 322 | 320 | 320 | 227,000 |
| 2002/06/26 | 322 | 323 | 320 | 321 | 480,000 |
| 2002/06/25 | 324 | 327 | 322 | 327 | 525,000 |
| 2002/06/24 | 320 | 324 | 319 | 324 | 268,000 |
| 2002/06/21 | 319 | 322 | 318 | 318 | 444,000 |
| 2002/06/20 | 321 | 322 | 318 | 320 | 454,000 |
| 2002/06/19 | 326 | 326 | 316 | 317 | 782,000 |
| 2002/06/18 | 327 | 329 | 324 | 328 | 262,000 |
| 2002/06/17 | 331 | 333 | 322 | 325 | 662,000 |
| 2002/06/14 | 339 | 339 | 331 | 331 | 2,060,000 |
| 2002/06/13 | 332 | 333 | 331 | 332 | 290,000 |
| 2002/06/12 | 331 | 333 | 331 | 332 | 216,000 |
| 2002/06/11 | 329 | 335 | 329 | 334 | 445,000 |
| 2002/06/10 | 333 | 333 | 327 | 327 | 345,000 |
| 2002/06/07 | 330 | 331 | 328 | 328 | 340,000 |
| 2002/06/06 | 338 | 338 | 330 | 330 | 605,000 |
| 2002/06/05 | 334 | 335 | 332 | 332 | 340,000 |
| 2002/06/04 | 338 | 338 | 332 | 332 | 399,000 |
| 2002/06/03 | 338 | 338 | 334 | 335 | 203,000 |
| 2002/05/31 | 333 | 339 | 331 | 331 | 325,000 |
| 2002/05/30 | 335 | 339 | 330 | 330 | 392,000 |
| 2002/05/29 | 339 | 340 | 334 | 334 | 322,000 |
| 2002/05/28 | 335 | 340 | 332 | 340 | 497,000 |
| 2002/05/27 | 337 | 340 | 331 | 331 | 274,000 |
| 2002/05/24 | 341 | 341 | 335 | 337 | 253,000 |
| 2002/05/23 | 333 | 340 | 333 | 337 | 278,000 |
| 2002/05/22 | 323 | 333 | 323 | 330 | 276,000 |
| 2002/05/21 | 327 | 328 | 321 | 327 | 284,000 |
| 2002/05/20 | 325 | 328 | 324 | 324 | 236,000 |
| 2002/05/17 | 325 | 329 | 322 | 322 | 249,000 |
| 2002/05/16 | 320 | 330 | 320 | 329 | 302,000 |
| 2002/05/15 | 322 | 325 | 320 | 320 | 392,000 |
| 2002/05/14 | 323 | 323 | 318 | 320 | 255,000 |
| 2002/05/13 | 320 | 323 | 320 | 320 | 272,000 |
| 2002/05/10 | 321 | 323 | 320 | 320 | 473,000 |
| 2002/05/09 | 323 | 327 | 321 | 321 | 237,000 |
| 2002/05/08 | 318 | 324 | 318 | 321 | 192,000 |
| 2002/05/07 | 320 | 322 | 317 | 317 | 815,000 |
| 2002/05/02 | 320 | 324 | 320 | 320 | 522,000 |
| 2002/05/01 | 326 | 328 | 320 | 321 | 642,000 |
| 2002/04/30 | 328 | 329 | 325 | 326 | 363,000 |
| 2002/04/26 | 332 | 332 | 328 | 328 | 577,000 |
| 2002/04/25 | 334 | 335 | 331 | 332 | 328,000 |
| 2002/04/24 | 333 | 334 | 331 | 333 | 329,000 |
| 2002/04/23 | 334 | 334 | 332 | 333 | 190,000 |
| 2002/04/22 | 336 | 337 | 333 | 337 | 149,000 |
| 2002/04/19 | 331 | 336 | 331 | 336 | 178,000 |
| 2002/04/18 | 333 | 336 | 331 | 331 | 253,000 |
| 2002/04/17 | 337 | 337 | 332 | 333 | 194,000 |
| 2002/04/16 | 332 | 337 | 330 | 337 | 220,000 |
| 2002/04/15 | 331 | 332 | 330 | 332 | 215,000 |
| 2002/04/12 | 330 | 334 | 330 | 332 | 380,000 |
| 2002/04/11 | 339 | 340 | 330 | 330 | 390,000 |
| 2002/04/10 | 337 | 339 | 335 | 339 | 341,000 |
| 2002/04/09 | 338 | 340 | 333 | 333 | 276,000 |
| 2002/04/08 | 342 | 342 | 338 | 339 | 174,000 |
| 2002/04/05 | 340 | 343 | 338 | 342 | 393,000 |
| 2002/04/04 | 331 | 340 | 330 | 339 | 360,000 |
| 2002/04/03 | 332 | 337 | 328 | 330 | 216,000 |
| 2002/04/02 | 333 | 334 | 326 | 329 | 260,000 |
| 2002/04/01 | 327 | 330 | 325 | 328 | 403,000 |
| 2002/03/29 | 332 | 339 | 329 | 329 | 298,000 |
| 2002/03/28 | 343 | 343 | 332 | 332 | 256,000 |
| 2002/03/27 | 336 | 344 | 335 | 339 | 275,000 |
| 2002/03/26 | 341 | 343 | 336 | 339 | 245,000 |
| 2002/03/25 | 346 | 352 | 346 | 352 | 938,000 |
| 2002/03/22 | 344 | 346 | 340 | 343 | 351,000 |
| 2002/03/20 | 341 | 346 | 340 | 340 | 439,000 |
| 2002/03/19 | 340 | 345 | 338 | 345 | 266,000 |
| 2002/03/18 | 340 | 340 | 337 | 337 | 251,000 |
| 2002/03/15 | 333 | 335 | 331 | 335 | 287,000 |
| 2002/03/14 | 336 | 336 | 333 | 334 | 442,000 |
| 2002/03/13 | 338 | 341 | 336 | 336 | 469,000 |
| 2002/03/12 | 345 | 345 | 337 | 337 | 581,000 |
| 2002/03/11 | 343 | 346 | 340 | 345 | 742,000 |
| 2002/03/08 | 335 | 345 | 335 | 340 | 1,766,000 |
| 2002/03/07 | 341 | 345 | 337 | 338 | 479,000 |
| 2002/03/06 | 336 | 342 | 336 | 340 | 206,000 |
| 2002/03/05 | 335 | 344 | 335 | 338 | 429,000 |
| 2002/03/04 | 340 | 347 | 322 | 335 | 1,062,000 |
| 2002/03/01 | 335 | 340 | 333 | 340 | 365,000 |
| 2002/02/28 | 331 | 338 | 331 | 337 | 307,000 |
| 2002/02/27 | 329 | 334 | 329 | 334 | 533,000 |
| 2002/02/26 | 330 | 330 | 328 | 330 | 302,000 |
| 2002/02/25 | 330 | 332 | 328 | 330 | 276,000 |
| 2002/02/22 | 328 | 332 | 327 | 330 | 198,000 |
| 2002/02/21 | 326 | 330 | 325 | 330 | 268,000 |
| 2002/02/20 | 320 | 326 | 320 | 326 | 279,000 |
| 2002/02/19 | 322 | 323 | 319 | 323 | 403,000 |
| 2002/02/18 | 323 | 324 | 321 | 323 | 254,000 |
| 2002/02/15 | 326 | 326 | 322 | 323 | 288,000 |
| 2002/02/14 | 328 | 332 | 325 | 326 | 322,000 |
| 2002/02/13 | 327 | 331 | 325 | 328 | 516,000 |
| 2002/02/12 | 324 | 328 | 323 | 327 | 414,000 |
| 2002/02/08 | 317 | 321 | 316 | 319 | 586,000 |
| 2002/02/07 | 315 | 317 | 313 | 317 | 355,000 |
| 2002/02/06 | 311 | 315 | 310 | 315 | 390,000 |
| 2002/02/05 | 313 | 314 | 311 | 312 | 489,000 |
| 2002/02/04 | 314 | 319 | 313 | 313 | 298,000 |
| 2002/02/01 | 314 | 317 | 312 | 317 | 563,000 |
| 2002/01/31 | 315 | 320 | 312 | 314 | 526,000 |
| 2002/01/30 | 313 | 315 | 310 | 315 | 615,000 |
| 2002/01/29 | 315 | 315 | 312 | 313 | 413,000 |
| 2002/01/28 | 315 | 319 | 313 | 319 | 468,000 |
| 2002/01/25 | 320 | 321 | 312 | 315 | 661,000 |
| 2002/01/24 | 313 | 319 | 311 | 319 | 423,000 |
| 2002/01/23 | 312 | 315 | 310 | 310 | 607,000 |
| 2002/01/22 | 322 | 322 | 311 | 311 | 922,000 |
| 2002/01/21 | 330 | 330 | 320 | 322 | 848,000 |
| 2002/01/18 | 322 | 333 | 319 | 333 | 569,000 |
| 2002/01/17 | 318 | 324 | 318 | 323 | 448,000 |
| 2002/01/16 | 321 | 321 | 316 | 321 | 475,000 |
| 2002/01/15 | 308 | 320 | 308 | 318 | 549,000 |
| 2002/01/11 | 317 | 320 | 304 | 304 | 2,517,000 |
| 2002/01/10 | 326 | 326 | 317 | 317 | 1,124,000 |
| 2002/01/09 | 330 | 331 | 325 | 326 | 478,000 |
| 2002/01/08 | 335 | 338 | 332 | 332 | 278,000 |
| 2002/01/07 | 343 | 343 | 332 | 332 | 296,000 |
| 2002/01/04 | 347 | 348 | 342 | 344 | 284,000 |