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 |
---|---|---|---|---|---|
2004/12/30 | 354 | 354 | 351 | 351 | 160,000 |
2004/12/29 | 354 | 354 | 351 | 352 | 375,000 |
2004/12/28 | 353 | 354 | 352 | 353 | 396,000 |
2004/12/27 | 353 | 353 | 351 | 353 | 407,000 |
2004/12/24 | 350 | 352 | 349 | 351 | 664,000 |
2004/12/22 | 351 | 351 | 348 | 350 | 363,000 |
2004/12/21 | 352 | 353 | 349 | 350 | 584,000 |
2004/12/20 | 350 | 352 | 349 | 350 | 255,000 |
2004/12/17 | 349 | 352 | 348 | 350 | 336,000 |
2004/12/16 | 349 | 350 | 347 | 348 | 319,000 |
2004/12/15 | 348 | 350 | 347 | 349 | 746,000 |
2004/12/14 | 344 | 347 | 344 | 347 | 361,000 |
2004/12/13 | 344 | 345 | 343 | 344 | 460,000 |
2004/12/10 | 344 | 346 | 342 | 346 | 1,128,000 |
2004/12/09 | 350 | 351 | 342 | 345 | 1,602,000 |
2004/12/08 | 352 | 352 | 351 | 351 | 280,000 |
2004/12/07 | 352 | 354 | 352 | 353 | 156,000 |
2004/12/06 | 353 | 355 | 352 | 352 | 208,000 |
2004/12/03 | 351 | 355 | 351 | 354 | 267,000 |
2004/12/02 | 355 | 357 | 354 | 355 | 300,000 |
2004/12/01 | 357 | 358 | 356 | 357 | 709,000 |
2004/11/30 | 356 | 359 | 355 | 357 | 857,000 |
2004/11/29 | 353 | 357 | 353 | 355 | 271,000 |
2004/11/26 | 356 | 358 | 352 | 352 | 198,000 |
2004/11/25 | 356 | 357 | 352 | 357 | 433,000 |
2004/11/24 | 354 | 355 | 351 | 351 | 813,000 |
2004/11/22 | 358 | 359 | 355 | 357 | 679,000 |
2004/11/19 | 359 | 360 | 358 | 359 | 259,000 |
2004/11/18 | 361 | 363 | 359 | 359 | 295,000 |
2004/11/17 | 363 | 365 | 360 | 360 | 525,000 |
2004/11/16 | 365 | 370 | 364 | 364 | 468,000 |
2004/11/15 | 363 | 366 | 360 | 365 | 411,000 |
2004/11/12 | 361 | 363 | 360 | 363 | 650,000 |
2004/11/11 | 365 | 365 | 361 | 362 | 322,000 |
2004/11/10 | 366 | 370 | 364 | 365 | 418,000 |
2004/11/09 | 367 | 370 | 366 | 368 | 225,000 |
2004/11/08 | 370 | 370 | 367 | 367 | 281,000 |
2004/11/05 | 369 | 372 | 369 | 372 | 284,000 |
2004/11/04 | 370 | 371 | 369 | 370 | 187,000 |
2004/11/02 | 366 | 371 | 366 | 370 | 299,000 |
2004/11/01 | 371 | 371 | 367 | 367 | 260,000 |
2004/10/29 | 370 | 372 | 367 | 369 | 480,000 |
2004/10/28 | 371 | 372 | 370 | 371 | 399,000 |
2004/10/27 | 372 | 374 | 371 | 373 | 357,000 |
2004/10/26 | 373 | 374 | 371 | 373 | 210,000 |
2004/10/25 | 376 | 376 | 372 | 373 | 455,000 |
2004/10/22 | 374 | 376 | 374 | 375 | 238,000 |
2004/10/21 | 375 | 375 | 373 | 373 | 509,000 |
2004/10/20 | 374 | 374 | 372 | 373 | 486,000 |
2004/10/19 | 370 | 373 | 370 | 373 | 292,000 |
2004/10/18 | 371 | 373 | 371 | 372 | 387,000 |
2004/10/15 | 372 | 373 | 369 | 371 | 285,000 |
2004/10/14 | 373 | 374 | 370 | 370 | 378,000 |
2004/10/13 | 374 | 376 | 374 | 376 | 292,000 |
2004/10/12 | 374 | 375 | 371 | 371 | 253,000 |
2004/10/08 | 374 | 376 | 372 | 373 | 245,000 |
2004/10/07 | 378 | 378 | 373 | 374 | 341,000 |
2004/10/06 | 374 | 380 | 373 | 380 | 342,000 |
2004/10/05 | 372 | 378 | 372 | 377 | 275,000 |
2004/10/04 | 371 | 374 | 370 | 374 | 355,000 |
2004/10/01 | 369 | 373 | 369 | 373 | 403,000 |
2004/09/30 | 375 | 375 | 371 | 371 | 421,000 |
2004/09/29 | 376 | 377 | 375 | 376 | 190,000 |
2004/09/28 | 376 | 379 | 374 | 375 | 340,000 |
2004/09/27 | 379 | 379 | 376 | 377 | 433,000 |
2004/09/24 | 382 | 383 | 379 | 383 | 1,263,000 |
2004/09/22 | 380 | 382 | 379 | 382 | 476,000 |
2004/09/21 | 379 | 380 | 378 | 379 | 301,000 |
2004/09/17 | 377 | 379 | 377 | 378 | 314,000 |
2004/09/16 | 377 | 379 | 376 | 376 | 325,000 |
2004/09/15 | 379 | 380 | 378 | 378 | 238,000 |
2004/09/14 | 378 | 380 | 376 | 380 | 388,000 |
2004/09/13 | 375 | 378 | 375 | 376 | 293,000 |
2004/09/10 | 376 | 377 | 374 | 375 | 1,379,000 |
2004/09/09 | 377 | 378 | 376 | 376 | 291,000 |
2004/09/08 | 377 | 378 | 377 | 377 | 204,000 |
2004/09/07 | 378 | 380 | 377 | 377 | 236,000 |
2004/09/06 | 377 | 381 | 376 | 379 | 494,000 |
2004/09/03 | 379 | 379 | 376 | 376 | 380,000 |
2004/09/02 | 378 | 379 | 377 | 379 | 395,000 |
2004/09/01 | 376 | 381 | 376 | 377 | 236,000 |
2004/08/31 | 381 | 381 | 373 | 373 | 870,000 |
2004/08/30 | 381 | 382 | 380 | 380 | 137,000 |
2004/08/27 | 380 | 382 | 379 | 382 | 156,000 |
2004/08/26 | 383 | 384 | 379 | 380 | 216,000 |
2004/08/25 | 382 | 383 | 379 | 382 | 283,000 |
2004/08/24 | 381 | 382 | 379 | 379 | 168,000 |
2004/08/23 | 379 | 382 | 379 | 381 | 176,000 |
2004/08/20 | 378 | 381 | 378 | 380 | 114,000 |
2004/08/19 | 377 | 380 | 376 | 380 | 167,000 |
2004/08/18 | 376 | 377 | 375 | 377 | 187,000 |
2004/08/17 | 377 | 379 | 375 | 375 | 345,000 |
2004/08/16 | 375 | 378 | 373 | 377 | 426,000 |
2004/08/13 | 377 | 380 | 375 | 375 | 706,000 |
2004/08/12 | 383 | 386 | 378 | 378 | 1,275,000 |
2004/08/11 | 387 | 389 | 385 | 386 | 446,000 |
2004/08/10 | 391 | 392 | 388 | 388 | 278,000 |
2004/08/09 | 390 | 393 | 389 | 393 | 367,000 |
2004/08/06 | 389 | 391 | 388 | 390 | 320,000 |
2004/08/05 | 390 | 391 | 388 | 389 | 299,000 |
2004/08/04 | 389 | 389 | 385 | 388 | 351,000 |
2004/08/03 | 390 | 391 | 384 | 388 | 455,000 |
2004/08/02 | 387 | 390 | 387 | 390 | 336,000 |
2004/07/30 | 388 | 390 | 387 | 388 | 180,000 |
2004/07/29 | 389 | 390 | 387 | 388 | 540,000 |
2004/07/28 | 390 | 391 | 387 | 391 | 272,000 |
2004/07/27 | 388 | 390 | 387 | 388 | 374,000 |
2004/07/26 | 388 | 394 | 387 | 389 | 468,000 |
2004/07/23 | 390 | 391 | 385 | 387 | 411,000 |
2004/07/22 | 389 | 392 | 389 | 391 | 335,000 |
2004/07/21 | 392 | 393 | 390 | 393 | 238,000 |
2004/07/20 | 390 | 391 | 389 | 390 | 357,000 |
2004/07/16 | 390 | 391 | 388 | 391 | 228,000 |
2004/07/15 | 392 | 395 | 388 | 390 | 604,000 |
2004/07/14 | 392 | 393 | 386 | 386 | 406,000 |
2004/07/13 | 388 | 391 | 388 | 390 | 289,000 |
2004/07/12 | 383 | 387 | 383 | 387 | 397,000 |
2004/07/09 | 376 | 383 | 376 | 381 | 597,000 |
2004/07/08 | 382 | 383 | 377 | 377 | 516,000 |
2004/07/07 | 384 | 384 | 381 | 382 | 308,000 |
2004/07/06 | 386 | 389 | 385 | 385 | 325,000 |
2004/07/05 | 391 | 391 | 386 | 386 | 486,000 |
2004/07/02 | 391 | 394 | 391 | 391 | 387,000 |
2004/07/01 | 392 | 395 | 392 | 394 | 265,000 |
2004/06/30 | 393 | 394 | 392 | 394 | 247,000 |
2004/06/29 | 391 | 394 | 391 | 394 | 320,000 |
2004/06/28 | 391 | 394 | 390 | 394 | 469,000 |
2004/06/25 | 395 | 395 | 390 | 392 | 430,000 |
2004/06/24 | 394 | 395 | 393 | 393 | 236,000 |
2004/06/23 | 392 | 395 | 390 | 392 | 396,000 |
2004/06/22 | 391 | 395 | 391 | 395 | 288,000 |
2004/06/21 | 391 | 396 | 391 | 392 | 615,000 |
2004/06/18 | 390 | 391 | 387 | 388 | 639,000 |
2004/06/17 | 391 | 392 | 388 | 391 | 360,000 |
2004/06/16 | 390 | 394 | 390 | 392 | 316,000 |
2004/06/15 | 392 | 392 | 390 | 390 | 287,000 |
2004/06/14 | 393 | 394 | 392 | 392 | 206,000 |
2004/06/11 | 392 | 395 | 392 | 393 | 1,659,000 |
2004/06/10 | 393 | 395 | 390 | 394 | 473,000 |
2004/06/09 | 390 | 396 | 389 | 392 | 419,000 |
2004/06/08 | 393 | 394 | 390 | 390 | 421,000 |
2004/06/07 | 390 | 397 | 389 | 391 | 558,000 |
2004/06/04 | 384 | 389 | 383 | 389 | 497,000 |
2004/06/03 | 390 | 395 | 383 | 383 | 901,000 |
2004/06/02 | 390 | 392 | 388 | 391 | 475,000 |
2004/06/01 | 391 | 395 | 390 | 393 | 452,000 |
2004/05/31 | 393 | 397 | 391 | 393 | 282,000 |
2004/05/28 | 394 | 398 | 394 | 398 | 329,000 |
2004/05/27 | 388 | 394 | 388 | 391 | 236,000 |
2004/05/26 | 393 | 395 | 388 | 392 | 649,000 |
2004/05/25 | 382 | 392 | 381 | 392 | 1,157,000 |
2004/05/24 | 390 | 390 | 386 | 387 | 363,000 |
2004/05/21 | 382 | 390 | 382 | 386 | 352,000 |
2004/05/20 | 384 | 387 | 381 | 386 | 574,000 |
2004/05/19 | 378 | 384 | 377 | 384 | 535,000 |
2004/05/18 | 376 | 379 | 374 | 376 | 520,000 |
2004/05/17 | 380 | 381 | 369 | 373 | 691,000 |
2004/05/14 | 382 | 383 | 378 | 378 | 754,000 |
2004/05/13 | 379 | 380 | 375 | 377 | 714,000 |
2004/05/12 | 377 | 385 | 375 | 383 | 502,000 |
2004/05/11 | 372 | 381 | 369 | 377 | 1,048,000 |
2004/05/10 | 386 | 386 | 370 | 372 | 1,091,000 |
2004/05/07 | 383 | 394 | 383 | 386 | 575,000 |
2004/05/06 | 390 | 395 | 385 | 385 | 526,000 |
2004/04/30 | 394 | 394 | 382 | 388 | 758,000 |
2004/04/28 | 400 | 402 | 395 | 395 | 490,000 |
2004/04/27 | 406 | 406 | 396 | 398 | 544,000 |
2004/04/26 | 410 | 410 | 403 | 406 | 1,273,000 |
2004/04/23 | 397 | 411 | 395 | 401 | 1,885,000 |
2004/04/22 | 395 | 397 | 391 | 391 | 1,022,000 |
2004/04/21 | 380 | 397 | 380 | 390 | 1,895,000 |
2004/04/20 | 378 | 381 | 375 | 381 | 1,139,000 |
2004/04/19 | 380 | 380 | 373 | 373 | 692,000 |
2004/04/16 | 372 | 381 | 370 | 375 | 978,000 |
2004/04/15 | 370 | 373 | 367 | 367 | 717,000 |
2004/04/14 | 366 | 370 | 365 | 369 | 414,000 |
2004/04/13 | 368 | 370 | 365 | 367 | 364,000 |
2004/04/12 | 363 | 368 | 361 | 366 | 600,000 |
2004/04/09 | 356 | 362 | 356 | 361 | 376,000 |
2004/04/08 | 358 | 363 | 358 | 361 | 491,000 |
2004/04/07 | 363 | 363 | 360 | 360 | 287,000 |
2004/04/06 | 361 | 364 | 357 | 364 | 475,000 |
2004/04/05 | 361 | 361 | 356 | 360 | 425,000 |
2004/04/02 | 362 | 363 | 360 | 361 | 351,000 |
2004/04/01 | 362 | 362 | 360 | 361 | 336,000 |
2004/03/31 | 357 | 362 | 357 | 362 | 348,000 |
2004/03/30 | 360 | 360 | 357 | 360 | 360,000 |
2004/03/29 | 361 | 362 | 358 | 360 | 587,000 |
2004/03/26 | 367 | 368 | 361 | 364 | 624,000 |
2004/03/25 | 365 | 369 | 364 | 367 | 1,642,000 |
2004/03/24 | 361 | 365 | 361 | 361 | 465,000 |
2004/03/23 | 361 | 365 | 355 | 360 | 287,000 |
2004/03/22 | 360 | 365 | 359 | 359 | 446,000 |
2004/03/19 | 365 | 367 | 361 | 361 | 404,000 |
2004/03/18 | 374 | 374 | 365 | 367 | 873,000 |
2004/03/17 | 362 | 366 | 361 | 366 | 1,661,000 |
2004/03/16 | 354 | 356 | 350 | 352 | 753,000 |
2004/03/15 | 351 | 357 | 351 | 356 | 460,000 |
2004/03/12 | 350 | 354 | 350 | 350 | 1,252,000 |
2004/03/11 | 359 | 359 | 355 | 355 | 405,000 |
2004/03/10 | 360 | 360 | 358 | 358 | 646,000 |
2004/03/09 | 355 | 360 | 355 | 358 | 1,106,000 |
2004/03/08 | 348 | 354 | 348 | 350 | 885,000 |
2004/03/05 | 345 | 348 | 345 | 348 | 628,000 |
2004/03/04 | 348 | 350 | 347 | 347 | 798,000 |
2004/03/03 | 349 | 350 | 347 | 349 | 618,000 |
2004/03/02 | 344 | 349 | 344 | 349 | 794,000 |
2004/03/01 | 338 | 344 | 334 | 344 | 973,000 |
2004/02/27 | 331 | 337 | 330 | 336 | 693,000 |
2004/02/26 | 326 | 330 | 326 | 330 | 1,034,000 |
2004/02/25 | 324 | 329 | 324 | 326 | 411,000 |
2004/02/24 | 323 | 325 | 323 | 323 | 445,000 |
2004/02/23 | 325 | 326 | 323 | 323 | 283,000 |
2004/02/20 | 325 | 326 | 325 | 325 | 231,000 |
2004/02/19 | 328 | 328 | 326 | 326 | 343,000 |
2004/02/18 | 330 | 330 | 327 | 327 | 397,000 |
2004/02/17 | 326 | 327 | 325 | 326 | 402,000 |
2004/02/16 | 324 | 326 | 322 | 325 | 375,000 |
2004/02/13 | 325 | 325 | 322 | 323 | 461,000 |
2004/02/12 | 320 | 326 | 320 | 325 | 677,000 |
2004/02/10 | 320 | 320 | 319 | 319 | 521,000 |
2004/02/09 | 319 | 322 | 318 | 318 | 421,000 |
2004/02/06 | 319 | 320 | 318 | 319 | 380,000 |
2004/02/05 | 319 | 320 | 318 | 319 | 273,000 |
2004/02/04 | 320 | 321 | 318 | 318 | 465,000 |
2004/02/03 | 321 | 321 | 318 | 320 | 915,000 |
2004/02/02 | 321 | 323 | 320 | 321 | 299,000 |
2004/01/30 | 320 | 322 | 319 | 321 | 567,000 |
2004/01/29 | 320 | 321 | 318 | 320 | 718,000 |
2004/01/28 | 321 | 322 | 320 | 320 | 557,000 |
2004/01/27 | 323 | 323 | 320 | 320 | 627,000 |
2004/01/26 | 325 | 325 | 322 | 323 | 410,000 |
2004/01/23 | 323 | 325 | 322 | 324 | 348,000 |
2004/01/22 | 323 | 324 | 322 | 323 | 373,000 |
2004/01/21 | 323 | 324 | 322 | 322 | 392,000 |
2004/01/20 | 321 | 325 | 321 | 324 | 528,000 |
2004/01/19 | 323 | 323 | 320 | 320 | 359,000 |
2004/01/16 | 321 | 324 | 320 | 322 | 518,000 |
2004/01/15 | 325 | 325 | 321 | 321 | 490,000 |
2004/01/14 | 324 | 324 | 322 | 322 | 293,000 |
2004/01/13 | 323 | 325 | 321 | 325 | 466,000 |
2004/01/09 | 321 | 322 | 320 | 321 | 221,000 |
2004/01/08 | 322 | 323 | 318 | 321 | 357,000 |
2004/01/07 | 321 | 323 | 320 | 322 | 260,000 |
2004/01/06 | 323 | 324 | 320 | 320 | 264,000 |
2004/01/05 | 320 | 322 | 319 | 322 | 202,000 |