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 |
|---|---|---|---|---|---|
| 2005/12/30 | 460 | 460 | 455 | 455 | 736,000 |
| 2005/12/29 | 461 | 467 | 456 | 460 | 2,548,000 |
| 2005/12/28 | 454 | 464 | 453 | 462 | 3,570,000 |
| 2005/12/27 | 451 | 454 | 448 | 452 | 1,615,000 |
| 2005/12/26 | 446 | 455 | 445 | 451 | 2,444,000 |
| 2005/12/22 | 450 | 450 | 437 | 442 | 2,815,000 |
| 2005/12/21 | 435 | 457 | 434 | 450 | 4,534,000 |
| 2005/12/20 | 422 | 428 | 422 | 428 | 1,303,000 |
| 2005/12/19 | 421 | 422 | 417 | 418 | 906,000 |
| 2005/12/16 | 422 | 425 | 421 | 422 | 725,000 |
| 2005/12/15 | 429 | 430 | 423 | 423 | 1,068,000 |
| 2005/12/14 | 429 | 430 | 423 | 423 | 1,588,000 |
| 2005/12/13 | 432 | 434 | 427 | 433 | 1,221,000 |
| 2005/12/12 | 424 | 433 | 423 | 431 | 1,671,000 |
| 2005/12/09 | 422 | 428 | 421 | 424 | 1,733,000 |
| 2005/12/08 | 430 | 430 | 420 | 421 | 2,283,000 |
| 2005/12/07 | 426 | 434 | 426 | 432 | 978,000 |
| 2005/12/06 | 432 | 433 | 427 | 427 | 1,434,000 |
| 2005/12/05 | 428 | 432 | 426 | 432 | 1,658,000 |
| 2005/12/02 | 422 | 425 | 420 | 424 | 1,569,000 |
| 2005/12/01 | 418 | 420 | 413 | 418 | 2,379,000 |
| 2005/11/30 | 424 | 426 | 420 | 420 | 817,000 |
| 2005/11/29 | 422 | 427 | 421 | 422 | 1,069,000 |
| 2005/11/28 | 419 | 423 | 419 | 422 | 1,117,000 |
| 2005/11/25 | 422 | 423 | 416 | 418 | 1,362,000 |
| 2005/11/24 | 425 | 428 | 421 | 421 | 1,936,000 |
| 2005/11/22 | 440 | 441 | 428 | 429 | 2,123,000 |
| 2005/11/21 | 439 | 440 | 434 | 436 | 1,145,000 |
| 2005/11/18 | 439 | 441 | 432 | 435 | 1,316,000 |
| 2005/11/17 | 432 | 435 | 430 | 432 | 960,000 |
| 2005/11/16 | 423 | 429 | 416 | 429 | 2,379,000 |
| 2005/11/15 | 440 | 440 | 430 | 431 | 1,262,000 |
| 2005/11/14 | 448 | 448 | 442 | 442 | 1,143,000 |
| 2005/11/11 | 449 | 450 | 443 | 448 | 1,384,000 |
| 2005/11/10 | 446 | 449 | 438 | 445 | 2,427,000 |
| 2005/11/09 | 442 | 442 | 435 | 436 | 2,058,000 |
| 2005/11/08 | 454 | 454 | 442 | 442 | 1,376,000 |
| 2005/11/07 | 460 | 463 | 451 | 453 | 1,419,000 |
| 2005/11/04 | 456 | 460 | 446 | 448 | 3,528,000 |
| 2005/11/02 | 450 | 451 | 439 | 443 | 2,218,000 |
| 2005/11/01 | 447 | 464 | 440 | 452 | 3,939,000 |
| 2005/10/31 | 433 | 444 | 433 | 443 | 1,336,000 |
| 2005/10/28 | 435 | 437 | 430 | 435 | 1,187,000 |
| 2005/10/27 | 430 | 443 | 426 | 440 | 4,223,000 |
| 2005/10/26 | 422 | 429 | 417 | 429 | 1,213,000 |
| 2005/10/25 | 425 | 426 | 420 | 421 | 1,042,000 |
| 2005/10/24 | 421 | 424 | 415 | 416 | 1,146,000 |
| 2005/10/21 | 412 | 434 | 411 | 426 | 2,771,000 |
| 2005/10/20 | 419 | 423 | 415 | 415 | 1,297,000 |
| 2005/10/19 | 421 | 422 | 413 | 419 | 1,995,000 |
| 2005/10/18 | 422 | 427 | 421 | 423 | 1,996,000 |
| 2005/10/17 | 431 | 435 | 423 | 424 | 2,187,000 |
| 2005/10/14 | 420 | 452 | 416 | 440 | 10,769,000 |
| 2005/10/13 | 408 | 415 | 401 | 414 | 2,064,000 |
| 2005/10/12 | 400 | 417 | 400 | 408 | 4,644,000 |
| 2005/10/11 | 391 | 399 | 391 | 399 | 805,000 |
| 2005/10/07 | 395 | 397 | 391 | 393 | 1,148,000 |
| 2005/10/06 | 397 | 400 | 394 | 394 | 1,854,000 |
| 2005/10/05 | 399 | 400 | 397 | 397 | 1,126,000 |
| 2005/10/04 | 397 | 404 | 396 | 404 | 2,102,000 |
| 2005/10/03 | 399 | 405 | 396 | 402 | 1,218,000 |
| 2005/09/30 | 405 | 410 | 403 | 405 | 2,943,000 |
| 2005/09/29 | 399 | 405 | 396 | 404 | 2,199,000 |
| 2005/09/28 | 399 | 401 | 397 | 401 | 1,670,000 |
| 2005/09/27 | 401 | 405 | 395 | 398 | 2,314,000 |
| 2005/09/26 | 409 | 411 | 407 | 411 | 3,091,000 |
| 2005/09/22 | 408 | 409 | 406 | 407 | 2,346,000 |
| 2005/09/21 | 405 | 418 | 405 | 415 | 10,169,000 |
| 2005/09/20 | 390 | 397 | 389 | 394 | 2,451,000 |
| 2005/09/16 | 390 | 390 | 388 | 389 | 537,000 |
| 2005/09/15 | 389 | 391 | 388 | 391 | 697,000 |
| 2005/09/14 | 391 | 392 | 389 | 390 | 809,000 |
| 2005/09/13 | 391 | 393 | 390 | 392 | 936,000 |
| 2005/09/12 | 390 | 394 | 389 | 391 | 2,278,000 |
| 2005/09/09 | 381 | 386 | 380 | 386 | 2,957,000 |
| 2005/09/08 | 380 | 382 | 379 | 380 | 790,000 |
| 2005/09/07 | 379 | 382 | 379 | 381 | 718,000 |
| 2005/09/06 | 380 | 383 | 378 | 378 | 850,000 |
| 2005/09/05 | 380 | 383 | 377 | 381 | 815,000 |
| 2005/09/02 | 380 | 382 | 378 | 378 | 1,007,000 |
| 2005/09/01 | 380 | 382 | 379 | 381 | 1,593,000 |
| 2005/08/31 | 379 | 380 | 378 | 378 | 434,000 |
| 2005/08/30 | 379 | 381 | 379 | 379 | 371,000 |
| 2005/08/29 | 383 | 383 | 378 | 378 | 795,000 |
| 2005/08/26 | 383 | 384 | 382 | 384 | 691,000 |
| 2005/08/25 | 380 | 384 | 378 | 384 | 1,362,000 |
| 2005/08/24 | 377 | 381 | 377 | 378 | 634,000 |
| 2005/08/23 | 380 | 381 | 379 | 379 | 525,000 |
| 2005/08/22 | 378 | 380 | 377 | 380 | 1,031,000 |
| 2005/08/19 | 376 | 379 | 375 | 378 | 1,340,000 |
| 2005/08/18 | 375 | 377 | 374 | 374 | 1,363,000 |
| 2005/08/17 | 372 | 375 | 372 | 372 | 966,000 |
| 2005/08/16 | 377 | 377 | 372 | 373 | 889,000 |
| 2005/08/15 | 376 | 379 | 374 | 376 | 639,000 |
| 2005/08/12 | 376 | 379 | 373 | 375 | 1,506,000 |
| 2005/08/11 | 377 | 391 | 377 | 380 | 4,056,000 |
| 2005/08/10 | 368 | 371 | 367 | 369 | 983,000 |
| 2005/08/09 | 366 | 368 | 365 | 368 | 800,000 |
| 2005/08/08 | 366 | 366 | 364 | 366 | 1,841,000 |
| 2005/08/05 | 367 | 368 | 366 | 367 | 1,090,000 |
| 2005/08/04 | 367 | 368 | 366 | 367 | 1,001,000 |
| 2005/08/03 | 366 | 368 | 366 | 366 | 557,000 |
| 2005/08/02 | 366 | 367 | 366 | 366 | 453,000 |
| 2005/08/01 | 367 | 368 | 366 | 366 | 485,000 |
| 2005/07/29 | 365 | 368 | 365 | 365 | 559,000 |
| 2005/07/28 | 368 | 368 | 365 | 365 | 777,000 |
| 2005/07/27 | 365 | 367 | 364 | 365 | 765,000 |
| 2005/07/26 | 366 | 367 | 365 | 365 | 518,000 |
| 2005/07/25 | 369 | 369 | 365 | 365 | 413,000 |
| 2005/07/22 | 366 | 368 | 365 | 365 | 480,000 |
| 2005/07/21 | 368 | 369 | 367 | 368 | 374,000 |
| 2005/07/20 | 366 | 369 | 366 | 366 | 503,000 |
| 2005/07/19 | 367 | 367 | 365 | 365 | 265,000 |
| 2005/07/15 | 370 | 370 | 367 | 367 | 657,000 |
| 2005/07/14 | 367 | 369 | 366 | 367 | 482,000 |
| 2005/07/13 | 366 | 366 | 364 | 366 | 327,000 |
| 2005/07/12 | 368 | 368 | 366 | 366 | 308,000 |
| 2005/07/11 | 366 | 368 | 365 | 367 | 361,000 |
| 2005/07/08 | 363 | 368 | 363 | 366 | 729,000 |
| 2005/07/07 | 364 | 366 | 364 | 364 | 522,000 |
| 2005/07/06 | 364 | 367 | 364 | 365 | 412,000 |
| 2005/07/05 | 365 | 366 | 363 | 363 | 555,000 |
| 2005/07/04 | 368 | 368 | 365 | 367 | 363,000 |
| 2005/07/01 | 364 | 367 | 364 | 367 | 520,000 |
| 2005/06/30 | 366 | 367 | 364 | 364 | 580,000 |
| 2005/06/29 | 367 | 368 | 366 | 368 | 326,000 |
| 2005/06/28 | 363 | 368 | 363 | 367 | 642,000 |
| 2005/06/27 | 368 | 368 | 363 | 364 | 562,000 |
| 2005/06/24 | 367 | 368 | 365 | 368 | 329,000 |
| 2005/06/23 | 369 | 369 | 367 | 368 | 295,000 |
| 2005/06/22 | 364 | 369 | 363 | 369 | 697,000 |
| 2005/06/21 | 367 | 367 | 364 | 364 | 388,000 |
| 2005/06/20 | 363 | 368 | 363 | 368 | 539,000 |
| 2005/06/17 | 361 | 366 | 360 | 365 | 807,000 |
| 2005/06/16 | 358 | 363 | 357 | 361 | 842,000 |
| 2005/06/15 | 357 | 360 | 357 | 359 | 383,000 |
| 2005/06/14 | 358 | 359 | 357 | 357 | 338,000 |
| 2005/06/13 | 360 | 362 | 357 | 357 | 935,000 |
| 2005/06/10 | 360 | 362 | 359 | 362 | 1,106,000 |
| 2005/06/09 | 360 | 360 | 357 | 357 | 382,000 |
| 2005/06/08 | 356 | 360 | 355 | 358 | 543,000 |
| 2005/06/07 | 356 | 358 | 354 | 357 | 613,000 |
| 2005/06/06 | 355 | 358 | 355 | 356 | 483,000 |
| 2005/06/03 | 357 | 359 | 355 | 355 | 781,000 |
| 2005/06/02 | 363 | 364 | 359 | 359 | 666,000 |
| 2005/06/01 | 358 | 364 | 358 | 363 | 530,000 |
| 2005/05/31 | 357 | 360 | 355 | 360 | 593,000 |
| 2005/05/30 | 356 | 358 | 355 | 357 | 561,000 |
| 2005/05/27 | 354 | 357 | 353 | 356 | 488,000 |
| 2005/05/26 | 356 | 357 | 353 | 355 | 561,000 |
| 2005/05/25 | 358 | 360 | 357 | 357 | 824,000 |
| 2005/05/24 | 356 | 358 | 354 | 356 | 428,000 |
| 2005/05/23 | 356 | 357 | 353 | 356 | 381,000 |
| 2005/05/20 | 353 | 358 | 353 | 356 | 806,000 |
| 2005/05/19 | 351 | 357 | 351 | 356 | 1,161,000 |
| 2005/05/18 | 351 | 351 | 349 | 350 | 551,000 |
| 2005/05/17 | 353 | 354 | 350 | 351 | 906,000 |
| 2005/05/16 | 352 | 354 | 352 | 352 | 457,000 |
| 2005/05/13 | 356 | 358 | 353 | 354 | 762,000 |
| 2005/05/12 | 360 | 361 | 357 | 358 | 683,000 |
| 2005/05/11 | 361 | 362 | 360 | 361 | 307,000 |
| 2005/05/10 | 362 | 364 | 361 | 363 | 445,000 |
| 2005/05/09 | 365 | 365 | 361 | 363 | 416,000 |
| 2005/05/06 | 361 | 365 | 361 | 365 | 438,000 |
| 2005/05/02 | 361 | 363 | 360 | 361 | 434,000 |
| 2005/04/28 | 363 | 363 | 361 | 361 | 306,000 |
| 2005/04/27 | 363 | 364 | 361 | 363 | 424,000 |
| 2005/04/26 | 360 | 363 | 360 | 363 | 671,000 |
| 2005/04/25 | 364 | 364 | 361 | 361 | 420,000 |
| 2005/04/22 | 364 | 365 | 360 | 362 | 669,000 |
| 2005/04/21 | 358 | 362 | 357 | 362 | 955,000 |
| 2005/04/20 | 364 | 364 | 358 | 360 | 796,000 |
| 2005/04/19 | 360 | 364 | 359 | 363 | 656,000 |
| 2005/04/18 | 367 | 369 | 358 | 358 | 2,168,000 |
| 2005/04/15 | 369 | 370 | 367 | 369 | 843,000 |
| 2005/04/14 | 370 | 372 | 367 | 369 | 1,063,000 |
| 2005/04/13 | 375 | 376 | 371 | 371 | 811,000 |
| 2005/04/12 | 375 | 377 | 375 | 375 | 396,000 |
| 2005/04/11 | 378 | 378 | 375 | 375 | 1,016,000 |
| 2005/04/08 | 379 | 379 | 376 | 379 | 817,000 |
| 2005/04/07 | 377 | 378 | 375 | 378 | 979,000 |
| 2005/04/06 | 378 | 379 | 376 | 377 | 915,000 |
| 2005/04/05 | 375 | 379 | 375 | 377 | 922,000 |
| 2005/04/04 | 377 | 379 | 375 | 375 | 488,000 |
| 2005/04/01 | 377 | 380 | 377 | 380 | 943,000 |
| 2005/03/31 | 380 | 384 | 377 | 384 | 1,048,000 |
| 2005/03/30 | 379 | 384 | 379 | 383 | 1,672,000 |
| 2005/03/29 | 388 | 388 | 378 | 379 | 1,368,000 |
| 2005/03/28 | 390 | 390 | 386 | 389 | 1,208,000 |
| 2005/03/25 | 398 | 398 | 395 | 397 | 1,089,000 |
| 2005/03/24 | 401 | 401 | 393 | 393 | 1,859,000 |
| 2005/03/23 | 405 | 406 | 395 | 399 | 2,299,000 |
| 2005/03/22 | 412 | 416 | 406 | 406 | 2,928,000 |
| 2005/03/18 | 397 | 410 | 396 | 407 | 3,694,000 |
| 2005/03/17 | 391 | 395 | 390 | 394 | 1,352,000 |
| 2005/03/16 | 388 | 394 | 387 | 394 | 1,126,000 |
| 2005/03/15 | 388 | 388 | 385 | 387 | 1,311,000 |
| 2005/03/14 | 389 | 390 | 386 | 386 | 1,726,000 |
| 2005/03/11 | 384 | 388 | 383 | 387 | 2,102,000 |
| 2005/03/10 | 383 | 385 | 382 | 382 | 1,311,000 |
| 2005/03/09 | 383 | 385 | 381 | 383 | 899,000 |
| 2005/03/08 | 383 | 384 | 381 | 381 | 876,000 |
| 2005/03/07 | 384 | 385 | 382 | 384 | 905,000 |
| 2005/03/04 | 386 | 386 | 381 | 381 | 1,035,000 |
| 2005/03/03 | 389 | 389 | 385 | 386 | 1,290,000 |
| 2005/03/02 | 382 | 388 | 382 | 386 | 1,834,000 |
| 2005/03/01 | 381 | 382 | 379 | 379 | 1,189,000 |
| 2005/02/28 | 380 | 381 | 377 | 379 | 1,103,000 |
| 2005/02/25 | 374 | 379 | 373 | 378 | 1,382,000 |
| 2005/02/24 | 372 | 373 | 371 | 372 | 488,000 |
| 2005/02/23 | 370 | 372 | 370 | 371 | 775,000 |
| 2005/02/22 | 373 | 374 | 371 | 371 | 464,000 |
| 2005/02/21 | 373 | 374 | 372 | 372 | 870,000 |
| 2005/02/18 | 370 | 372 | 370 | 371 | 428,000 |
| 2005/02/17 | 370 | 371 | 369 | 369 | 364,000 |
| 2005/02/16 | 371 | 373 | 368 | 369 | 1,527,000 |
| 2005/02/15 | 372 | 374 | 371 | 373 | 698,000 |
| 2005/02/14 | 375 | 377 | 372 | 372 | 834,000 |
| 2005/02/10 | 372 | 373 | 370 | 371 | 634,000 |
| 2005/02/09 | 373 | 375 | 371 | 372 | 901,000 |
| 2005/02/08 | 374 | 375 | 372 | 372 | 972,000 |
| 2005/02/07 | 369 | 375 | 368 | 373 | 1,243,000 |
| 2005/02/04 | 368 | 369 | 365 | 367 | 751,000 |
| 2005/02/03 | 367 | 369 | 366 | 368 | 651,000 |
| 2005/02/02 | 366 | 367 | 365 | 367 | 1,020,000 |
| 2005/02/01 | 370 | 372 | 364 | 364 | 1,460,000 |
| 2005/01/31 | 363 | 370 | 363 | 367 | 1,832,000 |
| 2005/01/28 | 362 | 365 | 359 | 362 | 955,000 |
| 2005/01/27 | 366 | 366 | 363 | 363 | 439,000 |
| 2005/01/26 | 365 | 367 | 363 | 365 | 1,215,000 |
| 2005/01/25 | 359 | 363 | 358 | 360 | 1,242,000 |
| 2005/01/24 | 357 | 359 | 356 | 356 | 1,047,000 |
| 2005/01/21 | 358 | 358 | 355 | 356 | 1,065,000 |
| 2005/01/20 | 359 | 360 | 357 | 358 | 748,000 |
| 2005/01/19 | 360 | 362 | 358 | 359 | 1,727,000 |
| 2005/01/18 | 358 | 360 | 357 | 358 | 1,195,000 |
| 2005/01/17 | 356 | 358 | 355 | 356 | 731,000 |
| 2005/01/14 | 351 | 354 | 351 | 353 | 487,000 |
| 2005/01/13 | 353 | 353 | 352 | 352 | 329,000 |
| 2005/01/12 | 354 | 354 | 351 | 353 | 654,000 |
| 2005/01/11 | 354 | 354 | 352 | 354 | 522,000 |
| 2005/01/07 | 354 | 354 | 351 | 352 | 818,000 |
| 2005/01/06 | 353 | 354 | 351 | 352 | 900,000 |
| 2005/01/05 | 355 | 357 | 352 | 352 | 969,000 |
| 2005/01/04 | 353 | 355 | 352 | 354 | 172,000 |