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 |
|---|---|---|---|---|---|
| 2008/12/30 | 288 | 291 | 287 | 288 | 317,000 |
| 2008/12/29 | 286 | 291 | 286 | 290 | 522,000 |
| 2008/12/26 | 287 | 288 | 286 | 288 | 349,000 |
| 2008/12/25 | 285 | 287 | 285 | 287 | 345,000 |
| 2008/12/24 | 284 | 286 | 282 | 283 | 652,000 |
| 2008/12/22 | 284 | 287 | 284 | 286 | 544,000 |
| 2008/12/19 | 283 | 285 | 283 | 283 | 533,000 |
| 2008/12/18 | 286 | 288 | 283 | 285 | 1,434,000 |
| 2008/12/17 | 288 | 289 | 284 | 289 | 907,000 |
| 2008/12/16 | 287 | 288 | 285 | 287 | 1,052,000 |
| 2008/12/15 | 291 | 294 | 290 | 292 | 1,024,000 |
| 2008/12/12 | 292 | 292 | 283 | 286 | 2,060,000 |
| 2008/12/11 | 288 | 291 | 286 | 291 | 848,000 |
| 2008/12/10 | 287 | 290 | 287 | 288 | 637,000 |
| 2008/12/09 | 289 | 291 | 287 | 290 | 656,000 |
| 2008/12/08 | 287 | 291 | 286 | 289 | 996,000 |
| 2008/12/05 | 288 | 291 | 287 | 288 | 712,000 |
| 2008/12/04 | 290 | 292 | 284 | 290 | 1,812,000 |
| 2008/12/03 | 287 | 290 | 285 | 288 | 1,208,000 |
| 2008/12/02 | 289 | 291 | 285 | 286 | 1,611,000 |
| 2008/12/01 | 293 | 294 | 290 | 292 | 952,000 |
| 2008/11/28 | 295 | 298 | 293 | 294 | 933,000 |
| 2008/11/27 | 297 | 298 | 293 | 298 | 586,000 |
| 2008/11/26 | 297 | 297 | 292 | 296 | 868,000 |
| 2008/11/25 | 299 | 300 | 291 | 300 | 865,000 |
| 2008/11/21 | 290 | 293 | 285 | 292 | 1,484,000 |
| 2008/11/20 | 298 | 299 | 293 | 295 | 771,000 |
| 2008/11/19 | 292 | 298 | 291 | 298 | 658,000 |
| 2008/11/18 | 289 | 294 | 287 | 292 | 821,000 |
| 2008/11/17 | 286 | 295 | 286 | 293 | 919,000 |
| 2008/11/14 | 293 | 294 | 286 | 286 | 977,000 |
| 2008/11/13 | 292 | 293 | 286 | 288 | 1,477,000 |
| 2008/11/12 | 297 | 299 | 294 | 295 | 1,268,000 |
| 2008/11/11 | 300 | 304 | 298 | 300 | 717,000 |
| 2008/11/10 | 302 | 306 | 301 | 302 | 746,000 |
| 2008/11/07 | 303 | 303 | 296 | 297 | 1,072,000 |
| 2008/11/06 | 306 | 309 | 301 | 304 | 1,490,000 |
| 2008/11/05 | 310 | 313 | 309 | 311 | 1,911,000 |
| 2008/11/04 | 307 | 310 | 306 | 310 | 1,083,000 |
| 2008/10/31 | 307 | 311 | 304 | 304 | 1,845,000 |
| 2008/10/30 | 301 | 310 | 301 | 310 | 2,062,000 |
| 2008/10/29 | 295 | 301 | 291 | 301 | 1,457,000 |
| 2008/10/28 | 280 | 293 | 276 | 293 | 1,301,000 |
| 2008/10/27 | 288 | 292 | 278 | 281 | 1,450,000 |
| 2008/10/24 | 296 | 296 | 284 | 285 | 1,091,000 |
| 2008/10/23 | 294 | 296 | 288 | 294 | 1,353,000 |
| 2008/10/22 | 298 | 302 | 295 | 295 | 809,000 |
| 2008/10/21 | 305 | 305 | 299 | 303 | 801,000 |
| 2008/10/20 | 298 | 304 | 296 | 304 | 1,162,000 |
| 2008/10/17 | 297 | 298 | 292 | 298 | 1,413,000 |
| 2008/10/16 | 286 | 296 | 284 | 285 | 1,431,000 |
| 2008/10/15 | 288 | 298 | 285 | 298 | 1,195,000 |
| 2008/10/14 | 285 | 288 | 280 | 288 | 1,448,000 |
| 2008/10/10 | 272 | 277 | 265 | 265 | 2,221,000 |
| 2008/10/09 | 280 | 281 | 273 | 277 | 2,110,000 |
| 2008/10/08 | 291 | 293 | 281 | 283 | 1,973,000 |
| 2008/10/07 | 290 | 297 | 285 | 296 | 2,253,000 |
| 2008/10/06 | 296 | 298 | 292 | 295 | 1,565,000 |
| 2008/10/03 | 297 | 299 | 295 | 295 | 873,000 |
| 2008/10/02 | 299 | 301 | 297 | 298 | 834,000 |
| 2008/10/01 | 300 | 302 | 298 | 299 | 1,198,000 |
| 2008/09/30 | 300 | 303 | 299 | 301 | 843,000 |
| 2008/09/29 | 307 | 309 | 305 | 305 | 661,000 |
| 2008/09/26 | 304 | 308 | 303 | 305 | 824,000 |
| 2008/09/25 | 308 | 308 | 303 | 307 | 1,416,000 |
| 2008/09/24 | 309 | 312 | 308 | 312 | 4,015,000 |
| 2008/09/22 | 309 | 311 | 306 | 308 | 1,424,000 |
| 2008/09/19 | 305 | 308 | 304 | 307 | 1,269,000 |
| 2008/09/18 | 300 | 305 | 299 | 303 | 1,901,000 |
| 2008/09/17 | 303 | 305 | 302 | 305 | 942,000 |
| 2008/09/16 | 298 | 302 | 297 | 302 | 1,528,000 |
| 2008/09/12 | 299 | 301 | 299 | 301 | 1,057,000 |
| 2008/09/11 | 300 | 301 | 298 | 298 | 652,000 |
| 2008/09/10 | 299 | 302 | 299 | 301 | 593,000 |
| 2008/09/09 | 301 | 302 | 300 | 300 | 405,000 |
| 2008/09/08 | 299 | 303 | 299 | 303 | 643,000 |
| 2008/09/05 | 300 | 300 | 298 | 298 | 736,000 |
| 2008/09/04 | 302 | 304 | 302 | 302 | 609,000 |
| 2008/09/03 | 299 | 303 | 299 | 303 | 579,000 |
| 2008/09/02 | 300 | 303 | 298 | 298 | 864,000 |
| 2008/09/01 | 302 | 304 | 301 | 302 | 599,000 |
| 2008/08/29 | 303 | 306 | 302 | 306 | 1,051,000 |
| 2008/08/28 | 301 | 302 | 299 | 302 | 409,000 |
| 2008/08/27 | 303 | 303 | 301 | 302 | 343,000 |
| 2008/08/26 | 303 | 303 | 298 | 302 | 413,000 |
| 2008/08/25 | 301 | 303 | 301 | 303 | 526,000 |
| 2008/08/22 | 297 | 298 | 296 | 298 | 616,000 |
| 2008/08/21 | 299 | 299 | 297 | 297 | 342,000 |
| 2008/08/20 | 298 | 299 | 297 | 299 | 404,000 |
| 2008/08/19 | 299 | 300 | 297 | 299 | 689,000 |
| 2008/08/18 | 299 | 303 | 299 | 302 | 607,000 |
| 2008/08/15 | 298 | 300 | 298 | 298 | 489,000 |
| 2008/08/14 | 298 | 300 | 297 | 298 | 560,000 |
| 2008/08/13 | 301 | 301 | 298 | 299 | 710,000 |
| 2008/08/12 | 302 | 303 | 301 | 301 | 395,000 |
| 2008/08/11 | 302 | 303 | 301 | 302 | 329,000 |
| 2008/08/08 | 300 | 304 | 300 | 303 | 455,000 |
| 2008/08/07 | 307 | 307 | 300 | 302 | 751,000 |
| 2008/08/06 | 306 | 307 | 303 | 307 | 640,000 |
| 2008/08/05 | 304 | 306 | 304 | 305 | 565,000 |
| 2008/08/04 | 305 | 306 | 303 | 303 | 529,000 |
| 2008/08/01 | 306 | 307 | 303 | 303 | 506,000 |
| 2008/07/31 | 304 | 307 | 302 | 307 | 923,000 |
| 2008/07/30 | 299 | 303 | 298 | 302 | 435,000 |
| 2008/07/29 | 298 | 299 | 295 | 297 | 623,000 |
| 2008/07/28 | 299 | 301 | 298 | 300 | 369,000 |
| 2008/07/25 | 303 | 304 | 298 | 298 | 735,000 |
| 2008/07/24 | 299 | 302 | 298 | 302 | 748,000 |
| 2008/07/23 | 296 | 299 | 296 | 297 | 617,000 |
| 2008/07/22 | 292 | 297 | 292 | 297 | 645,000 |
| 2008/07/18 | 295 | 295 | 291 | 291 | 659,000 |
| 2008/07/17 | 293 | 295 | 292 | 295 | 498,000 |
| 2008/07/16 | 293 | 296 | 291 | 292 | 767,000 |
| 2008/07/15 | 296 | 297 | 292 | 292 | 1,060,000 |
| 2008/07/14 | 294 | 297 | 294 | 294 | 673,000 |
| 2008/07/11 | 295 | 296 | 293 | 294 | 736,000 |
| 2008/07/10 | 297 | 297 | 295 | 295 | 618,000 |
| 2008/07/09 | 298 | 300 | 296 | 296 | 995,000 |
| 2008/07/08 | 295 | 299 | 295 | 298 | 932,000 |
| 2008/07/07 | 296 | 298 | 294 | 297 | 698,000 |
| 2008/07/04 | 295 | 295 | 292 | 294 | 910,000 |
| 2008/07/03 | 294 | 295 | 292 | 295 | 982,000 |
| 2008/07/02 | 297 | 297 | 293 | 294 | 1,338,000 |
| 2008/07/01 | 296 | 298 | 296 | 297 | 751,000 |
| 2008/06/30 | 296 | 299 | 295 | 298 | 866,000 |
| 2008/06/27 | 297 | 298 | 295 | 296 | 1,132,000 |
| 2008/06/26 | 300 | 301 | 297 | 301 | 761,000 |
| 2008/06/25 | 298 | 299 | 295 | 299 | 1,336,000 |
| 2008/06/24 | 297 | 299 | 297 | 297 | 539,000 |
| 2008/06/23 | 296 | 300 | 294 | 298 | 1,344,000 |
| 2008/06/20 | 300 | 300 | 297 | 298 | 1,041,000 |
| 2008/06/19 | 300 | 301 | 298 | 298 | 1,202,000 |
| 2008/06/18 | 301 | 303 | 299 | 299 | 1,059,000 |
| 2008/06/17 | 303 | 304 | 301 | 301 | 827,000 |
| 2008/06/16 | 300 | 304 | 300 | 303 | 624,000 |
| 2008/06/13 | 300 | 301 | 299 | 299 | 1,499,000 |
| 2008/06/12 | 300 | 301 | 299 | 300 | 1,400,000 |
| 2008/06/11 | 302 | 304 | 300 | 301 | 949,000 |
| 2008/06/10 | 304 | 305 | 300 | 301 | 1,608,000 |
| 2008/06/09 | 304 | 305 | 303 | 304 | 941,000 |
| 2008/06/06 | 308 | 310 | 306 | 306 | 1,458,000 |
| 2008/06/05 | 309 | 310 | 305 | 306 | 2,153,000 |
| 2008/06/04 | 308 | 312 | 308 | 311 | 1,211,000 |
| 2008/06/03 | 310 | 312 | 306 | 307 | 2,424,000 |
| 2008/06/02 | 310 | 313 | 308 | 312 | 3,236,000 |
| 2008/05/30 | 317 | 319 | 286 | 286 | 4,018,000 |
| 2008/05/29 | 314 | 317 | 314 | 316 | 850,000 |
| 2008/05/28 | 316 | 317 | 314 | 315 | 989,000 |
| 2008/05/27 | 317 | 318 | 316 | 318 | 324,000 |
| 2008/05/26 | 317 | 318 | 316 | 316 | 1,085,000 |
| 2008/05/23 | 317 | 321 | 315 | 320 | 1,238,000 |
| 2008/05/22 | 316 | 317 | 312 | 316 | 1,110,000 |
| 2008/05/21 | 320 | 322 | 315 | 316 | 1,755,000 |
| 2008/05/20 | 323 | 324 | 320 | 321 | 1,283,000 |
| 2008/05/19 | 327 | 329 | 325 | 325 | 746,000 |
| 2008/05/16 | 331 | 331 | 328 | 328 | 643,000 |
| 2008/05/15 | 330 | 333 | 329 | 330 | 833,000 |
| 2008/05/14 | 328 | 331 | 326 | 329 | 595,000 |
| 2008/05/13 | 328 | 332 | 327 | 331 | 617,000 |
| 2008/05/12 | 324 | 328 | 323 | 328 | 976,000 |
| 2008/05/09 | 327 | 327 | 321 | 321 | 696,000 |
| 2008/05/08 | 326 | 328 | 326 | 326 | 494,000 |
| 2008/05/07 | 332 | 332 | 327 | 327 | 314,000 |
| 2008/05/02 | 327 | 332 | 327 | 332 | 617,000 |
| 2008/05/01 | 328 | 329 | 326 | 327 | 575,000 |
| 2008/04/30 | 329 | 333 | 329 | 333 | 507,000 |
| 2008/04/28 | 327 | 332 | 326 | 332 | 947,000 |
| 2008/04/25 | 328 | 331 | 326 | 330 | 708,000 |
| 2008/04/24 | 328 | 329 | 325 | 327 | 683,000 |
| 2008/04/23 | 327 | 331 | 326 | 330 | 672,000 |
| 2008/04/22 | 320 | 329 | 318 | 329 | 2,056,000 |
| 2008/04/21 | 320 | 322 | 318 | 320 | 700,000 |
| 2008/04/18 | 319 | 322 | 317 | 319 | 818,000 |
| 2008/04/17 | 320 | 322 | 319 | 321 | 642,000 |
| 2008/04/16 | 319 | 320 | 318 | 319 | 605,000 |
| 2008/04/15 | 317 | 320 | 315 | 320 | 727,000 |
| 2008/04/14 | 318 | 319 | 316 | 319 | 695,000 |
| 2008/04/11 | 318 | 324 | 318 | 323 | 670,000 |
| 2008/04/10 | 324 | 324 | 316 | 319 | 1,299,000 |
| 2008/04/09 | 331 | 331 | 324 | 325 | 653,000 |
| 2008/04/08 | 331 | 333 | 329 | 329 | 598,000 |
| 2008/04/07 | 330 | 334 | 329 | 334 | 617,000 |
| 2008/04/04 | 327 | 330 | 326 | 329 | 873,000 |
| 2008/04/03 | 330 | 330 | 328 | 329 | 818,000 |
| 2008/04/02 | 330 | 333 | 329 | 330 | 795,000 |
| 2008/04/01 | 320 | 327 | 320 | 326 | 1,770,000 |
| 2008/03/31 | 330 | 332 | 319 | 324 | 2,003,000 |
| 2008/03/28 | 333 | 336 | 331 | 334 | 1,210,000 |
| 2008/03/27 | 328 | 335 | 328 | 334 | 1,273,000 |
| 2008/03/26 | 329 | 333 | 326 | 329 | 2,068,000 |
| 2008/03/25 | 334 | 336 | 333 | 336 | 3,442,000 |
| 2008/03/24 | 331 | 333 | 329 | 329 | 1,036,000 |
| 2008/03/21 | 324 | 330 | 324 | 329 | 1,287,000 |
| 2008/03/19 | 325 | 327 | 322 | 324 | 1,273,000 |
| 2008/03/18 | 316 | 321 | 316 | 318 | 1,382,000 |
| 2008/03/17 | 325 | 325 | 314 | 315 | 2,117,000 |
| 2008/03/14 | 330 | 330 | 323 | 324 | 2,043,000 |
| 2008/03/13 | 329 | 331 | 325 | 325 | 1,298,000 |
| 2008/03/12 | 330 | 331 | 328 | 331 | 475,000 |
| 2008/03/11 | 324 | 327 | 323 | 327 | 1,042,000 |
| 2008/03/10 | 323 | 326 | 323 | 326 | 372,000 |
| 2008/03/07 | 324 | 326 | 324 | 325 | 593,000 |
| 2008/03/06 | 323 | 328 | 323 | 327 | 679,000 |
| 2008/03/05 | 325 | 327 | 323 | 324 | 554,000 |
| 2008/03/04 | 327 | 327 | 321 | 324 | 1,435,000 |
| 2008/03/03 | 328 | 330 | 327 | 327 | 977,000 |
| 2008/02/29 | 330 | 333 | 326 | 332 | 1,155,000 |
| 2008/02/28 | 334 | 334 | 331 | 332 | 485,000 |
| 2008/02/27 | 331 | 336 | 331 | 334 | 698,000 |
| 2008/02/26 | 336 | 336 | 327 | 327 | 773,000 |
| 2008/02/25 | 331 | 336 | 330 | 335 | 904,000 |
| 2008/02/22 | 330 | 333 | 327 | 328 | 1,001,000 |
| 2008/02/21 | 332 | 334 | 330 | 334 | 628,000 |
| 2008/02/20 | 333 | 334 | 329 | 329 | 976,000 |
| 2008/02/19 | 334 | 335 | 332 | 333 | 834,000 |
| 2008/02/18 | 333 | 337 | 333 | 334 | 538,000 |
| 2008/02/15 | 329 | 335 | 329 | 335 | 717,000 |
| 2008/02/14 | 332 | 335 | 331 | 335 | 513,000 |
| 2008/02/13 | 332 | 335 | 328 | 329 | 721,000 |
| 2008/02/12 | 330 | 335 | 326 | 332 | 1,087,000 |
| 2008/02/08 | 326 | 332 | 325 | 328 | 510,000 |
| 2008/02/07 | 323 | 328 | 322 | 328 | 704,000 |
| 2008/02/06 | 328 | 329 | 324 | 324 | 617,000 |
| 2008/02/05 | 328 | 333 | 327 | 333 | 941,000 |
| 2008/02/04 | 328 | 331 | 327 | 328 | 553,000 |
| 2008/02/01 | 325 | 328 | 322 | 328 | 598,000 |
| 2008/01/31 | 320 | 327 | 320 | 327 | 992,000 |
| 2008/01/30 | 325 | 325 | 318 | 320 | 660,000 |
| 2008/01/29 | 320 | 323 | 318 | 323 | 611,000 |
| 2008/01/28 | 323 | 325 | 317 | 317 | 913,000 |
| 2008/01/25 | 321 | 325 | 317 | 322 | 1,213,000 |
| 2008/01/24 | 315 | 321 | 314 | 320 | 718,000 |
| 2008/01/23 | 311 | 313 | 309 | 312 | 1,264,000 |
| 2008/01/22 | 315 | 316 | 308 | 308 | 1,597,000 |
| 2008/01/21 | 316 | 318 | 315 | 316 | 622,000 |
| 2008/01/18 | 315 | 320 | 313 | 320 | 1,352,000 |
| 2008/01/17 | 316 | 319 | 314 | 317 | 1,601,000 |
| 2008/01/16 | 317 | 319 | 314 | 316 | 1,310,000 |
| 2008/01/15 | 323 | 324 | 317 | 317 | 1,383,000 |
| 2008/01/11 | 325 | 325 | 320 | 320 | 949,000 |
| 2008/01/10 | 324 | 325 | 321 | 325 | 743,000 |
| 2008/01/09 | 319 | 326 | 318 | 325 | 1,008,000 |
| 2008/01/08 | 318 | 322 | 317 | 321 | 1,200,000 |
| 2008/01/07 | 316 | 319 | 316 | 319 | 1,597,000 |
| 2008/01/04 | 321 | 322 | 315 | 315 | 1,279,000 |