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 |
|---|---|---|---|---|---|
| 2003/12/30 | 319 | 321 | 318 | 321 | 142,000 |
| 2003/12/29 | 317 | 319 | 317 | 318 | 296,000 |
| 2003/12/26 | 319 | 319 | 317 | 317 | 117,000 |
| 2003/12/25 | 320 | 321 | 318 | 319 | 270,000 |
| 2003/12/24 | 320 | 320 | 317 | 320 | 358,000 |
| 2003/12/22 | 321 | 322 | 319 | 321 | 295,000 |
| 2003/12/19 | 318 | 323 | 318 | 322 | 291,000 |
| 2003/12/18 | 318 | 320 | 317 | 319 | 308,000 |
| 2003/12/17 | 318 | 319 | 316 | 318 | 404,000 |
| 2003/12/16 | 320 | 322 | 319 | 321 | 215,000 |
| 2003/12/15 | 321 | 327 | 320 | 321 | 733,000 |
| 2003/12/12 | 320 | 320 | 316 | 319 | 1,290,000 |
| 2003/12/11 | 316 | 320 | 316 | 319 | 466,000 |
| 2003/12/10 | 319 | 319 | 316 | 317 | 345,000 |
| 2003/12/09 | 316 | 319 | 315 | 318 | 448,000 |
| 2003/12/08 | 316 | 317 | 315 | 317 | 349,000 |
| 2003/12/05 | 319 | 319 | 317 | 317 | 203,000 |
| 2003/12/04 | 316 | 319 | 316 | 317 | 290,000 |
| 2003/12/03 | 318 | 320 | 315 | 318 | 483,000 |
| 2003/12/02 | 319 | 320 | 317 | 319 | 337,000 |
| 2003/12/01 | 315 | 320 | 315 | 320 | 375,000 |
| 2003/11/28 | 315 | 317 | 313 | 314 | 355,000 |
| 2003/11/27 | 319 | 319 | 316 | 316 | 189,000 |
| 2003/11/26 | 321 | 321 | 319 | 319 | 279,000 |
| 2003/11/25 | 321 | 322 | 318 | 318 | 581,000 |
| 2003/11/21 | 314 | 318 | 314 | 316 | 345,000 |
| 2003/11/20 | 313 | 315 | 311 | 313 | 376,000 |
| 2003/11/19 | 312 | 315 | 311 | 314 | 335,000 |
| 2003/11/18 | 315 | 316 | 310 | 311 | 716,000 |
| 2003/11/17 | 320 | 320 | 316 | 316 | 254,000 |
| 2003/11/14 | 322 | 323 | 320 | 320 | 349,000 |
| 2003/11/13 | 319 | 322 | 318 | 320 | 388,000 |
| 2003/11/12 | 322 | 323 | 321 | 321 | 460,000 |
| 2003/11/11 | 318 | 323 | 316 | 321 | 522,000 |
| 2003/11/10 | 320 | 321 | 318 | 321 | 315,000 |
| 2003/11/07 | 318 | 320 | 316 | 318 | 379,000 |
| 2003/11/06 | 319 | 319 | 317 | 317 | 325,000 |
| 2003/11/05 | 323 | 324 | 317 | 320 | 343,000 |
| 2003/11/04 | 321 | 325 | 320 | 324 | 333,000 |
| 2003/10/31 | 317 | 322 | 316 | 318 | 367,000 |
| 2003/10/30 | 318 | 319 | 317 | 317 | 246,000 |
| 2003/10/29 | 320 | 322 | 317 | 320 | 505,000 |
| 2003/10/28 | 318 | 321 | 317 | 319 | 374,000 |
| 2003/10/27 | 317 | 321 | 317 | 319 | 487,000 |
| 2003/10/24 | 315 | 319 | 313 | 317 | 705,000 |
| 2003/10/23 | 322 | 323 | 313 | 313 | 795,000 |
| 2003/10/22 | 328 | 328 | 322 | 324 | 534,000 |
| 2003/10/21 | 331 | 332 | 326 | 327 | 432,000 |
| 2003/10/20 | 332 | 332 | 329 | 330 | 303,000 |
| 2003/10/17 | 331 | 333 | 330 | 331 | 258,000 |
| 2003/10/16 | 330 | 332 | 329 | 330 | 285,000 |
| 2003/10/15 | 333 | 335 | 331 | 332 | 270,000 |
| 2003/10/14 | 331 | 337 | 331 | 333 | 291,000 |
| 2003/10/10 | 330 | 339 | 330 | 335 | 791,000 |
| 2003/10/09 | 329 | 333 | 329 | 332 | 256,000 |
| 2003/10/08 | 328 | 331 | 328 | 330 | 263,000 |
| 2003/10/07 | 332 | 333 | 329 | 329 | 199,000 |
| 2003/10/06 | 331 | 334 | 330 | 330 | 210,000 |
| 2003/10/03 | 331 | 334 | 329 | 331 | 166,000 |
| 2003/10/02 | 330 | 335 | 327 | 335 | 387,000 |
| 2003/10/01 | 325 | 332 | 325 | 329 | 496,000 |
| 2003/09/30 | 325 | 332 | 323 | 328 | 201,000 |
| 2003/09/29 | 329 | 330 | 325 | 325 | 225,000 |
| 2003/09/26 | 331 | 333 | 329 | 329 | 179,000 |
| 2003/09/25 | 330 | 335 | 330 | 333 | 441,000 |
| 2003/09/24 | 339 | 340 | 337 | 337 | 1,098,000 |
| 2003/09/22 | 340 | 340 | 335 | 339 | 450,000 |
| 2003/09/19 | 335 | 340 | 335 | 340 | 422,000 |
| 2003/09/18 | 333 | 337 | 332 | 336 | 376,000 |
| 2003/09/17 | 332 | 334 | 330 | 330 | 333,000 |
| 2003/09/16 | 335 | 335 | 332 | 332 | 227,000 |
| 2003/09/12 | 337 | 337 | 331 | 331 | 1,193,000 |
| 2003/09/11 | 329 | 330 | 327 | 327 | 239,000 |
| 2003/09/10 | 327 | 329 | 327 | 328 | 310,000 |
| 2003/09/09 | 329 | 330 | 327 | 327 | 250,000 |
| 2003/09/08 | 326 | 330 | 326 | 327 | 232,000 |
| 2003/09/05 | 328 | 329 | 326 | 326 | 241,000 |
| 2003/09/04 | 325 | 330 | 325 | 325 | 500,000 |
| 2003/09/03 | 328 | 330 | 325 | 325 | 309,000 |
| 2003/09/02 | 328 | 330 | 326 | 326 | 360,000 |
| 2003/09/01 | 325 | 330 | 325 | 329 | 201,000 |
| 2003/08/29 | 325 | 329 | 325 | 326 | 276,000 |
| 2003/08/28 | 324 | 327 | 322 | 325 | 285,000 |
| 2003/08/27 | 329 | 330 | 325 | 325 | 292,000 |
| 2003/08/26 | 328 | 332 | 325 | 326 | 313,000 |
| 2003/08/25 | 333 | 334 | 328 | 328 | 423,000 |
| 2003/08/22 | 325 | 333 | 325 | 329 | 429,000 |
| 2003/08/21 | 321 | 327 | 321 | 325 | 212,000 |
| 2003/08/20 | 320 | 325 | 319 | 322 | 352,000 |
| 2003/08/19 | 322 | 323 | 321 | 321 | 220,000 |
| 2003/08/18 | 322 | 326 | 322 | 322 | 310,000 |
| 2003/08/15 | 322 | 330 | 322 | 322 | 147,000 |
| 2003/08/14 | 321 | 323 | 320 | 321 | 252,000 |
| 2003/08/13 | 321 | 325 | 321 | 321 | 266,000 |
| 2003/08/12 | 319 | 323 | 317 | 320 | 292,000 |
| 2003/08/11 | 318 | 318 | 315 | 317 | 399,000 |
| 2003/08/08 | 315 | 316 | 313 | 315 | 568,000 |
| 2003/08/07 | 321 | 321 | 316 | 317 | 666,000 |
| 2003/08/06 | 322 | 325 | 321 | 321 | 305,000 |
| 2003/08/05 | 322 | 324 | 321 | 321 | 455,000 |
| 2003/08/04 | 321 | 324 | 321 | 322 | 539,000 |
| 2003/08/01 | 322 | 328 | 321 | 321 | 517,000 |
| 2003/07/31 | 325 | 325 | 321 | 321 | 771,000 |
| 2003/07/30 | 327 | 329 | 326 | 327 | 393,000 |
| 2003/07/29 | 330 | 332 | 328 | 328 | 339,000 |
| 2003/07/28 | 330 | 331 | 326 | 329 | 235,000 |
| 2003/07/25 | 331 | 331 | 326 | 326 | 490,000 |
| 2003/07/24 | 334 | 336 | 329 | 329 | 461,000 |
| 2003/07/23 | 342 | 342 | 334 | 337 | 289,000 |
| 2003/07/22 | 335 | 339 | 334 | 339 | 282,000 |
| 2003/07/18 | 338 | 339 | 335 | 335 | 202,000 |
| 2003/07/17 | 334 | 337 | 333 | 336 | 204,000 |
| 2003/07/16 | 335 | 339 | 334 | 334 | 236,000 |
| 2003/07/15 | 335 | 344 | 334 | 334 | 701,000 |
| 2003/07/14 | 334 | 338 | 332 | 332 | 414,000 |
| 2003/07/11 | 336 | 337 | 333 | 334 | 418,000 |
| 2003/07/10 | 336 | 339 | 336 | 337 | 468,000 |
| 2003/07/09 | 333 | 338 | 333 | 336 | 282,000 |
| 2003/07/08 | 333 | 337 | 333 | 335 | 408,000 |
| 2003/07/07 | 333 | 335 | 332 | 333 | 312,000 |
| 2003/07/04 | 332 | 336 | 332 | 333 | 333,000 |
| 2003/07/03 | 341 | 341 | 333 | 334 | 574,000 |
| 2003/07/02 | 333 | 338 | 331 | 337 | 586,000 |
| 2003/07/01 | 329 | 331 | 328 | 329 | 349,000 |
| 2003/06/30 | 332 | 333 | 330 | 330 | 223,000 |
| 2003/06/27 | 330 | 333 | 330 | 330 | 145,000 |
| 2003/06/26 | 332 | 332 | 328 | 330 | 326,000 |
| 2003/06/25 | 329 | 333 | 329 | 330 | 380,000 |
| 2003/06/24 | 330 | 333 | 330 | 330 | 200,000 |
| 2003/06/23 | 329 | 332 | 329 | 331 | 291,000 |
| 2003/06/20 | 329 | 332 | 329 | 330 | 317,000 |
| 2003/06/19 | 330 | 332 | 329 | 329 | 245,000 |
| 2003/06/18 | 332 | 333 | 330 | 332 | 260,000 |
| 2003/06/17 | 332 | 333 | 329 | 329 | 246,000 |
| 2003/06/16 | 330 | 332 | 329 | 332 | 251,000 |
| 2003/06/13 | 331 | 332 | 329 | 329 | 1,306,000 |
| 2003/06/12 | 332 | 332 | 329 | 329 | 282,000 |
| 2003/06/11 | 329 | 333 | 329 | 329 | 384,000 |
| 2003/06/10 | 330 | 330 | 327 | 328 | 285,000 |
| 2003/06/09 | 328 | 330 | 328 | 329 | 278,000 |
| 2003/06/06 | 328 | 330 | 327 | 328 | 244,000 |
| 2003/06/05 | 328 | 329 | 327 | 329 | 149,000 |
| 2003/06/04 | 328 | 329 | 327 | 327 | 243,000 |
| 2003/06/03 | 330 | 330 | 327 | 329 | 326,000 |
| 2003/06/02 | 327 | 331 | 326 | 327 | 495,000 |
| 2003/05/30 | 327 | 330 | 326 | 326 | 273,000 |
| 2003/05/29 | 329 | 331 | 327 | 330 | 349,000 |
| 2003/05/28 | 325 | 329 | 325 | 327 | 352,000 |
| 2003/05/27 | 329 | 329 | 324 | 324 | 425,000 |
| 2003/05/26 | 326 | 331 | 326 | 329 | 652,000 |
| 2003/05/23 | 324 | 326 | 323 | 324 | 274,000 |
| 2003/05/22 | 326 | 326 | 323 | 324 | 406,000 |
| 2003/05/21 | 322 | 326 | 320 | 321 | 318,000 |
| 2003/05/20 | 324 | 324 | 321 | 324 | 350,000 |
| 2003/05/19 | 324 | 324 | 320 | 323 | 270,000 |
| 2003/05/16 | 323 | 324 | 320 | 323 | 272,000 |
| 2003/05/15 | 320 | 323 | 319 | 320 | 275,000 |
| 2003/05/14 | 325 | 326 | 320 | 320 | 518,000 |
| 2003/05/13 | 325 | 326 | 323 | 323 | 222,000 |
| 2003/05/12 | 324 | 325 | 323 | 324 | 525,000 |
| 2003/05/09 | 320 | 323 | 320 | 323 | 265,000 |
| 2003/05/08 | 322 | 322 | 320 | 320 | 202,000 |
| 2003/05/07 | 320 | 322 | 319 | 319 | 248,000 |
| 2003/05/06 | 320 | 323 | 320 | 320 | 376,000 |
| 2003/05/02 | 318 | 322 | 317 | 321 | 371,000 |
| 2003/05/01 | 317 | 320 | 315 | 318 | 269,000 |
| 2003/04/30 | 315 | 320 | 314 | 315 | 430,000 |
| 2003/04/28 | 315 | 317 | 313 | 315 | 280,000 |
| 2003/04/25 | 318 | 319 | 316 | 317 | 510,000 |
| 2003/04/24 | 316 | 318 | 315 | 316 | 310,000 |
| 2003/04/23 | 315 | 318 | 315 | 316 | 219,000 |
| 2003/04/22 | 322 | 322 | 315 | 316 | 344,000 |
| 2003/04/21 | 319 | 323 | 318 | 321 | 307,000 |
| 2003/04/18 | 315 | 319 | 315 | 317 | 193,000 |
| 2003/04/17 | 318 | 318 | 315 | 316 | 131,000 |
| 2003/04/16 | 318 | 320 | 317 | 318 | 549,000 |
| 2003/04/15 | 314 | 318 | 314 | 316 | 441,000 |
| 2003/04/14 | 313 | 317 | 313 | 316 | 325,000 |
| 2003/04/11 | 312 | 319 | 312 | 315 | 456,000 |
| 2003/04/10 | 316 | 316 | 313 | 314 | 179,000 |
| 2003/04/09 | 317 | 318 | 315 | 316 | 303,000 |
| 2003/04/08 | 318 | 319 | 316 | 318 | 272,000 |
| 2003/04/07 | 316 | 318 | 315 | 317 | 130,000 |
| 2003/04/04 | 316 | 317 | 314 | 315 | 333,000 |
| 2003/04/03 | 317 | 317 | 314 | 314 | 177,000 |
| 2003/04/02 | 313 | 317 | 312 | 317 | 292,000 |
| 2003/04/01 | 310 | 315 | 309 | 313 | 396,000 |
| 2003/03/31 | 317 | 318 | 312 | 312 | 270,000 |
| 2003/03/28 | 317 | 319 | 317 | 318 | 447,000 |
| 2003/03/27 | 320 | 322 | 319 | 319 | 258,000 |
| 2003/03/26 | 316 | 323 | 316 | 323 | 598,000 |
| 2003/03/25 | 320 | 327 | 319 | 326 | 1,140,000 |
| 2003/03/24 | 319 | 324 | 315 | 323 | 654,000 |
| 2003/03/20 | 314 | 316 | 312 | 315 | 377,000 |
| 2003/03/19 | 312 | 314 | 310 | 314 | 230,000 |
| 2003/03/18 | 310 | 313 | 310 | 311 | 393,000 |
| 2003/03/17 | 308 | 311 | 308 | 308 | 212,000 |
| 2003/03/14 | 310 | 311 | 307 | 307 | 1,652,000 |
| 2003/03/13 | 309 | 313 | 309 | 310 | 299,000 |
| 2003/03/12 | 307 | 308 | 307 | 308 | 236,000 |
| 2003/03/11 | 307 | 310 | 306 | 306 | 427,000 |
| 2003/03/10 | 308 | 309 | 305 | 307 | 320,000 |
| 2003/03/07 | 311 | 312 | 307 | 307 | 347,000 |
| 2003/03/06 | 313 | 315 | 313 | 314 | 386,000 |
| 2003/03/05 | 313 | 314 | 311 | 312 | 157,000 |
| 2003/03/04 | 311 | 313 | 311 | 313 | 186,000 |
| 2003/03/03 | 308 | 310 | 307 | 310 | 150,000 |
| 2003/02/28 | 308 | 310 | 307 | 307 | 156,000 |
| 2003/02/27 | 309 | 310 | 307 | 308 | 174,000 |
| 2003/02/26 | 303 | 307 | 303 | 306 | 502,000 |
| 2003/02/25 | 312 | 313 | 305 | 305 | 460,000 |
| 2003/02/24 | 313 | 315 | 312 | 313 | 226,000 |
| 2003/02/21 | 311 | 314 | 311 | 313 | 138,000 |
| 2003/02/20 | 313 | 313 | 309 | 311 | 210,000 |
| 2003/02/19 | 315 | 316 | 312 | 312 | 275,000 |
| 2003/02/18 | 310 | 315 | 310 | 312 | 759,000 |
| 2003/02/17 | 312 | 312 | 308 | 309 | 258,000 |
| 2003/02/14 | 307 | 312 | 306 | 310 | 1,083,000 |
| 2003/02/13 | 304 | 306 | 303 | 306 | 504,000 |
| 2003/02/12 | 303 | 306 | 302 | 306 | 408,000 |
| 2003/02/10 | 300 | 302 | 300 | 302 | 353,000 |
| 2003/02/07 | 299 | 301 | 298 | 299 | 857,000 |
| 2003/02/06 | 300 | 302 | 299 | 299 | 397,000 |
| 2003/02/05 | 301 | 303 | 299 | 300 | 676,000 |
| 2003/02/04 | 302 | 306 | 302 | 304 | 604,000 |
| 2003/02/03 | 300 | 305 | 299 | 305 | 707,000 |
| 2003/01/31 | 300 | 301 | 298 | 300 | 628,000 |
| 2003/01/30 | 299 | 302 | 299 | 299 | 376,000 |
| 2003/01/29 | 301 | 302 | 299 | 299 | 375,000 |
| 2003/01/28 | 303 | 304 | 301 | 301 | 222,000 |
| 2003/01/27 | 300 | 305 | 300 | 303 | 626,000 |
| 2003/01/24 | 303 | 306 | 303 | 303 | 395,000 |
| 2003/01/23 | 302 | 305 | 301 | 304 | 190,000 |
| 2003/01/22 | 306 | 306 | 301 | 301 | 257,000 |
| 2003/01/21 | 305 | 307 | 305 | 306 | 314,000 |
| 2003/01/20 | 302 | 306 | 302 | 306 | 277,000 |
| 2003/01/17 | 302 | 304 | 302 | 303 | 160,000 |
| 2003/01/16 | 304 | 306 | 304 | 305 | 180,000 |
| 2003/01/15 | 303 | 306 | 303 | 306 | 472,000 |
| 2003/01/14 | 302 | 305 | 302 | 305 | 273,000 |
| 2003/01/10 | 305 | 305 | 301 | 301 | 321,000 |
| 2003/01/09 | 299 | 303 | 299 | 303 | 197,000 |
| 2003/01/08 | 302 | 303 | 297 | 298 | 457,000 |
| 2003/01/07 | 308 | 308 | 304 | 304 | 218,000 |
| 2003/01/06 | 305 | 308 | 301 | 308 | 192,000 |