日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 324 325 322 322 471,000
2007/12/27 325 327 324 327 488,000
2007/12/26 326 326 324 325 462,000
2007/12/25 327 327 324 325 761,000
2007/12/21 323 324 322 324 1,091,000
2007/12/20 327 327 323 323 762,000
2007/12/19 327 328 323 323 957,000
2007/12/18 325 327 323 327 1,018,000
2007/12/17 333 333 327 327 789,000
2007/12/14 328 332 328 329 1,394,000
2007/12/13 332 335 329 329 938,000
2007/12/12 332 333 328 332 849,000
2007/12/11 333 339 332 333 1,392,000
2007/12/10 336 338 332 332 711,000
2007/12/07 336 339 334 337 903,000
2007/12/06 335 337 332 335 789,000
2007/12/05 328 336 326 334 1,166,000
2007/12/04 331 331 327 327 567,000
2007/12/03 330 332 327 328 897,000
2007/11/30 326 330 325 325 1,199,000
2007/11/29 326 332 325 326 1,718,000
2007/11/28 328 330 325 327 566,000
2007/11/27 324 329 322 329 1,054,000
2007/11/26 326 327 322 326 927,000
2007/11/22 322 325 321 323 1,256,000
2007/11/21 326 326 320 321 1,254,000
2007/11/20 323 326 321 326 1,213,000
2007/11/19 327 329 324 325 758,000
2007/11/16 325 327 324 326 709,000
2007/11/15 325 330 325 329 1,133,000
2007/11/14 324 328 321 328 804,000
2007/11/13 321 324 320 322 972,000
2007/11/12 324 325 320 323 1,178,000
2007/11/09 328 328 325 325 1,119,000
2007/11/08 329 330 325 326 1,642,000
2007/11/07 337 337 330 330 819,000
2007/11/06 337 340 334 338 865,000
2007/11/05 339 343 335 337 1,140,000
2007/11/02 337 341 336 337 1,106,000
2007/11/01 338 344 336 344 1,272,000
2007/10/31 330 339 330 339 1,741,000
2007/10/30 334 334 328 330 1,468,000
2007/10/29 329 334 328 331 1,127,000
2007/10/26 326 328 325 328 694,000
2007/10/25 327 328 323 326 1,221,000
2007/10/24 332 333 325 325 1,092,000
2007/10/23 329 331 328 330 505,000
2007/10/22 331 332 326 328 1,007,000
2007/10/19 338 338 332 332 644,000
2007/10/18 331 339 331 338 794,000
2007/10/17 332 334 331 333 1,081,000
2007/10/16 338 340 332 332 946,000
2007/10/15 341 342 339 341 485,000
2007/10/12 343 345 338 339 1,029,000
2007/10/11 342 347 341 345 1,132,000
2007/10/10 340 342 338 340 535,000
2007/10/09 341 343 338 338 1,143,000
2007/10/05 345 345 340 340 1,406,000
2007/10/04 345 346 343 345 737,000
2007/10/03 342 349 341 349 1,511,000
2007/10/02 339 342 339 342 862,000
2007/10/01 333 339 332 338 1,282,000
2007/09/28 337 338 333 336 994,000
2007/09/27 334 341 334 338 1,398,000
2007/09/26 330 334 328 334 1,167,000
2007/09/25 327 330 325 330 2,338,000
2007/09/21 334 335 328 329 3,828,000
2007/09/20 335 339 333 335 1,451,000
2007/09/19 331 337 331 336 1,439,000
2007/09/18 331 332 325 327 1,489,000
2007/09/14 332 333 330 331 1,797,000
2007/09/13 334 336 332 332 622,000
2007/09/12 334 335 332 333 913,000
2007/09/11 333 335 331 333 912,000
2007/09/10 333 334 331 333 1,101,000
2007/09/07 337 337 333 334 891,000
2007/09/06 335 337 333 334 656,000
2007/09/05 342 342 336 337 619,000
2007/09/04 340 342 339 341 492,000
2007/09/03 340 341 339 340 720,000
2007/08/31 335 338 335 338 1,204,000
2007/08/30 336 336 332 334 596,000
2007/08/29 337 337 332 333 1,191,000
2007/08/28 338 339 336 338 680,000
2007/08/27 343 343 338 339 870,000
2007/08/24 339 341 338 340 945,000
2007/08/23 337 340 337 339 539,000
2007/08/22 338 339 335 335 1,002,000
2007/08/21 338 341 335 339 783,000
2007/08/20 339 339 334 335 995,000
2007/08/17 337 339 331 333 1,629,000
2007/08/16 339 340 332 338 1,673,000
2007/08/15 344 344 339 339 1,753,000
2007/08/14 345 347 342 344 1,241,000
2007/08/13 345 348 344 345 1,390,000
2007/08/10 348 349 344 345 1,614,000
2007/08/09 353 357 350 351 2,163,000
2007/08/08 348 350 347 349 765,000
2007/08/07 348 349 347 348 522,000
2007/08/06 347 348 345 347 1,591,000
2007/08/03 348 349 347 347 642,000
2007/08/02 346 349 345 349 1,403,000
2007/08/01 348 349 345 345 1,594,000
2007/07/31 348 350 346 350 1,096,000
2007/07/30 346 349 344 348 1,559,000
2007/07/27 347 347 345 346 1,411,000
2007/07/26 349 350 348 348 666,000
2007/07/25 352 352 348 348 1,793,000
2007/07/24 351 352 350 352 1,267,000
2007/07/23 354 355 351 351 1,080,000
2007/07/20 355 358 354 355 1,731,000
2007/07/19 352 354 352 353 706,000
2007/07/18 354 355 352 352 637,000
2007/07/17 357 357 353 355 809,000
2007/07/13 354 356 354 355 968,000
2007/07/12 353 354 351 353 539,000
2007/07/11 352 353 351 352 1,023,000
2007/07/10 354 355 352 353 721,000
2007/07/09 355 355 353 353 386,000
2007/07/06 353 354 351 352 1,404,000
2007/07/05 355 358 353 353 1,271,000
2007/07/04 356 357 354 354 707,000
2007/07/03 358 360 355 356 1,130,000
2007/07/02 360 361 358 359 789,000
2007/06/29 357 361 356 360 1,355,000
2007/06/28 354 357 354 355 916,000
2007/06/27 357 357 353 353 1,231,000
2007/06/26 358 358 355 358 1,078,000
2007/06/25 362 363 357 357 839,000
2007/06/22 359 361 358 359 941,000
2007/06/21 359 362 358 361 539,000
2007/06/20 361 363 360 362 523,000
2007/06/19 363 363 360 360 653,000
2007/06/18 360 365 357 365 1,330,000
2007/06/15 358 358 356 358 409,000
2007/06/14 356 359 356 357 604,000
2007/06/13 358 359 353 355 869,000
2007/06/12 362 363 358 358 824,000
2007/06/11 364 365 362 363 721,000
2007/06/08 366 366 358 361 2,957,000
2007/06/07 361 364 361 364 838,000
2007/06/06 365 366 363 363 750,000
2007/06/05 364 365 362 365 1,007,000
2007/06/04 367 367 363 363 1,165,000
2007/06/01 363 366 362 362 1,489,000
2007/05/31 355 361 355 361 1,721,000
2007/05/30 355 357 352 354 978,000
2007/05/29 353 355 352 353 1,422,000
2007/05/28 351 354 351 353 414,000
2007/05/25 356 356 350 350 1,274,000
2007/05/24 358 358 353 355 846,000
2007/05/23 355 358 354 357 693,000
2007/05/22 350 354 348 353 1,702,000
2007/05/21 351 352 349 351 885,000
2007/05/18 352 353 348 350 1,761,000
2007/05/17 353 356 352 352 1,102,000
2007/05/16 356 357 352 354 1,393,000
2007/05/15 361 362 356 356 1,430,000
2007/05/14 365 365 363 364 520,000
2007/05/11 363 364 361 363 929,000
2007/05/10 366 366 362 363 638,000
2007/05/09 363 365 362 364 519,000
2007/05/08 362 365 362 362 615,000
2007/05/07 366 367 364 365 982,000
2007/05/02 361 363 360 363 663,000
2007/05/01 366 366 361 361 1,465,000
2007/04/27 368 370 363 365 965,000
2007/04/26 364 368 363 368 794,000
2007/04/25 363 364 359 364 1,369,000
2007/04/24 360 364 358 362 777,000
2007/04/23 366 367 358 359 1,144,000
2007/04/20 364 365 363 365 482,000
2007/04/19 364 365 360 363 1,545,000
2007/04/18 362 367 362 366 1,240,000
2007/04/17 364 364 358 361 1,436,000
2007/04/16 363 367 362 364 1,415,000
2007/04/13 367 367 360 361 818,000
2007/04/12 368 368 360 365 1,831,000
2007/04/11 365 369 365 367 961,000
2007/04/10 368 368 363 364 967,000
2007/04/09 365 369 364 368 687,000
2007/04/06 363 365 362 363 669,000
2007/04/05 368 368 363 363 589,000
2007/04/04 363 367 363 366 1,102,000
2007/04/03 359 362 357 361 1,479,000
2007/04/02 364 368 356 356 2,417,000
2007/03/30 367 368 362 362 2,036,000
2007/03/29 370 370 363 367 3,613,000
2007/03/28 371 380 369 371 2,596,000
2007/03/27 376 380 371 374 2,788,000
2007/03/26 386 389 381 383 3,885,000
2007/03/23 391 392 386 389 2,872,000
2007/03/22 397 397 389 392 1,633,000
2007/03/20 388 393 386 390 1,285,000
2007/03/19 383 386 379 384 1,126,000
2007/03/16 386 387 381 381 1,610,000
2007/03/15 385 388 383 385 1,236,000
2007/03/14 390 391 383 385 1,629,000
2007/03/13 401 401 395 395 742,000
2007/03/12 401 402 397 400 1,212,000
2007/03/09 399 403 397 401 2,751,000
2007/03/08 391 397 389 397 1,606,000
2007/03/07 393 393 388 389 1,242,000
2007/03/06 380 388 380 388 1,117,000
2007/03/05 389 389 378 379 1,727,000
2007/03/02 397 397 390 391 1,273,000
2007/03/01 396 400 393 398 1,534,000
2007/02/28 393 400 391 396 1,907,000
2007/02/27 410 413 408 413 1,092,000
2007/02/26 417 417 409 412 1,618,000
2007/02/23 410 416 408 414 2,321,000
2007/02/22 406 410 405 409 1,203,000
2007/02/21 402 406 398 406 1,088,000
2007/02/20 407 408 395 402 1,650,000
2007/02/19 406 409 404 406 1,050,000
2007/02/16 403 410 403 406 1,570,000
2007/02/15 402 409 402 407 2,412,000
2007/02/14 393 405 392 402 2,659,000
2007/02/13 394 397 391 394 1,106,000
2007/02/09 394 398 392 396 1,605,000
2007/02/08 395 402 393 396 3,772,000
2007/02/07 388 393 386 390 1,185,000
2007/02/06 386 389 386 388 1,135,000
2007/02/05 390 391 385 386 3,275,000
2007/02/02 378 391 377 388 3,431,000
2007/02/01 369 378 369 377 1,610,000
2007/01/31 370 372 366 368 1,349,000
2007/01/30 369 374 367 370 883,000
2007/01/29 366 370 365 368 1,093,000
2007/01/26 365 366 362 366 981,000
2007/01/25 369 369 365 366 712,000
2007/01/24 370 370 365 365 1,172,000
2007/01/23 367 370 367 369 1,329,000
2007/01/22 362 370 361 370 1,854,000
2007/01/19 360 361 359 360 589,000
2007/01/18 358 361 358 358 841,000
2007/01/17 358 360 355 358 790,000
2007/01/16 362 362 358 359 443,000
2007/01/15 357 361 357 361 849,000
2007/01/12 353 357 353 355 1,355,000
2007/01/11 353 354 351 352 1,017,000
2007/01/10 358 358 352 353 1,700,000
2007/01/09 354 359 354 359 1,459,000
2007/01/05 356 357 353 354 1,139,000
2007/01/04 356 356 353 355 818,000

このページの先頭へ