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 |
|---|---|---|---|---|---|
| 2009/12/30 | 274 | 274 | 270 | 270 | 707,000 |
| 2009/12/29 | 274 | 276 | 273 | 274 | 599,000 |
| 2009/12/28 | 275 | 277 | 274 | 275 | 451,000 |
| 2009/12/25 | 277 | 277 | 274 | 274 | 473,000 |
| 2009/12/24 | 274 | 276 | 274 | 276 | 398,000 |
| 2009/12/22 | 276 | 276 | 273 | 275 | 613,000 |
| 2009/12/21 | 277 | 278 | 274 | 274 | 504,000 |
| 2009/12/18 | 278 | 279 | 276 | 278 | 593,000 |
| 2009/12/17 | 282 | 283 | 279 | 280 | 367,000 |
| 2009/12/16 | 279 | 291 | 278 | 281 | 1,169,000 |
| 2009/12/15 | 279 | 279 | 276 | 277 | 545,000 |
| 2009/12/14 | 281 | 281 | 275 | 279 | 833,000 |
| 2009/12/11 | 277 | 282 | 275 | 282 | 1,444,000 |
| 2009/12/10 | 276 | 281 | 276 | 277 | 592,000 |
| 2009/12/09 | 284 | 285 | 281 | 281 | 489,000 |
| 2009/12/08 | 284 | 286 | 284 | 285 | 469,000 |
| 2009/12/07 | 289 | 290 | 286 | 287 | 533,000 |
| 2009/12/04 | 290 | 291 | 284 | 286 | 975,000 |
| 2009/12/03 | 279 | 287 | 279 | 287 | 929,000 |
| 2009/12/02 | 281 | 282 | 276 | 278 | 844,000 |
| 2009/12/01 | 277 | 282 | 275 | 282 | 1,317,000 |
| 2009/11/30 | 270 | 278 | 270 | 278 | 1,322,000 |
| 2009/11/27 | 270 | 273 | 269 | 270 | 766,000 |
| 2009/11/26 | 268 | 274 | 268 | 272 | 571,000 |
| 2009/11/25 | 270 | 270 | 268 | 270 | 661,000 |
| 2009/11/24 | 269 | 270 | 268 | 268 | 532,000 |
| 2009/11/20 | 265 | 269 | 265 | 269 | 708,000 |
| 2009/11/19 | 269 | 270 | 266 | 266 | 628,000 |
| 2009/11/18 | 269 | 271 | 269 | 270 | 652,000 |
| 2009/11/17 | 270 | 271 | 266 | 268 | 567,000 |
| 2009/11/16 | 269 | 271 | 266 | 270 | 740,000 |
| 2009/11/13 | 268 | 270 | 266 | 270 | 1,119,000 |
| 2009/11/12 | 270 | 271 | 268 | 268 | 568,000 |
| 2009/11/11 | 270 | 271 | 269 | 271 | 275,000 |
| 2009/11/10 | 270 | 272 | 269 | 269 | 981,000 |
| 2009/11/09 | 271 | 271 | 270 | 271 | 530,000 |
| 2009/11/06 | 273 | 273 | 270 | 270 | 712,000 |
| 2009/11/05 | 274 | 274 | 272 | 272 | 388,000 |
| 2009/11/04 | 273 | 274 | 272 | 274 | 459,000 |
| 2009/11/02 | 274 | 275 | 272 | 272 | 529,000 |
| 2009/10/30 | 274 | 275 | 273 | 275 | 524,000 |
| 2009/10/29 | 273 | 276 | 272 | 273 | 879,000 |
| 2009/10/28 | 274 | 276 | 273 | 274 | 706,000 |
| 2009/10/27 | 278 | 279 | 274 | 274 | 658,000 |
| 2009/10/26 | 276 | 279 | 276 | 279 | 644,000 |
| 2009/10/23 | 278 | 278 | 274 | 275 | 848,000 |
| 2009/10/22 | 278 | 279 | 275 | 276 | 901,000 |
| 2009/10/21 | 279 | 281 | 278 | 280 | 766,000 |
| 2009/10/20 | 280 | 283 | 279 | 280 | 932,000 |
| 2009/10/19 | 278 | 279 | 276 | 279 | 871,000 |
| 2009/10/16 | 282 | 282 | 276 | 278 | 1,088,000 |
| 2009/10/15 | 283 | 283 | 281 | 282 | 482,000 |
| 2009/10/14 | 282 | 283 | 281 | 282 | 514,000 |
| 2009/10/13 | 283 | 284 | 281 | 282 | 675,000 |
| 2009/10/09 | 283 | 284 | 282 | 284 | 768,000 |
| 2009/10/08 | 287 | 288 | 283 | 285 | 864,000 |
| 2009/10/07 | 287 | 289 | 286 | 288 | 647,000 |
| 2009/10/06 | 288 | 289 | 287 | 288 | 500,000 |
| 2009/10/05 | 291 | 291 | 287 | 289 | 875,000 |
| 2009/10/02 | 296 | 296 | 289 | 291 | 1,310,000 |
| 2009/10/01 | 298 | 299 | 296 | 296 | 729,000 |
| 2009/09/30 | 297 | 301 | 297 | 301 | 537,000 |
| 2009/09/29 | 299 | 300 | 297 | 298 | 658,000 |
| 2009/09/28 | 299 | 300 | 298 | 300 | 689,000 |
| 2009/09/25 | 305 | 305 | 300 | 302 | 1,144,000 |
| 2009/09/24 | 303 | 308 | 303 | 306 | 2,561,000 |
| 2009/09/18 | 302 | 303 | 300 | 302 | 798,000 |
| 2009/09/17 | 303 | 305 | 300 | 302 | 1,309,000 |
| 2009/09/16 | 307 | 308 | 303 | 303 | 1,263,000 |
| 2009/09/15 | 308 | 309 | 308 | 309 | 443,000 |
| 2009/09/14 | 309 | 310 | 307 | 308 | 670,000 |
| 2009/09/11 | 313 | 313 | 308 | 309 | 1,281,000 |
| 2009/09/10 | 308 | 313 | 308 | 311 | 747,000 |
| 2009/09/09 | 311 | 311 | 308 | 309 | 707,000 |
| 2009/09/08 | 311 | 312 | 310 | 310 | 591,000 |
| 2009/09/07 | 311 | 312 | 311 | 311 | 409,000 |
| 2009/09/04 | 310 | 311 | 310 | 310 | 555,000 |
| 2009/09/03 | 312 | 312 | 310 | 310 | 606,000 |
| 2009/09/02 | 316 | 317 | 312 | 313 | 931,000 |
| 2009/09/01 | 319 | 319 | 317 | 317 | 353,000 |
| 2009/08/31 | 320 | 327 | 318 | 319 | 869,000 |
| 2009/08/28 | 318 | 321 | 317 | 320 | 787,000 |
| 2009/08/27 | 318 | 319 | 315 | 318 | 562,000 |
| 2009/08/26 | 318 | 320 | 317 | 320 | 332,000 |
| 2009/08/25 | 318 | 319 | 316 | 316 | 440,000 |
| 2009/08/24 | 315 | 319 | 314 | 317 | 683,000 |
| 2009/08/21 | 312 | 314 | 311 | 312 | 486,000 |
| 2009/08/20 | 308 | 314 | 308 | 314 | 463,000 |
| 2009/08/19 | 310 | 310 | 308 | 308 | 315,000 |
| 2009/08/18 | 311 | 313 | 308 | 309 | 627,000 |
| 2009/08/17 | 311 | 313 | 310 | 310 | 372,000 |
| 2009/08/14 | 314 | 315 | 313 | 313 | 384,000 |
| 2009/08/13 | 311 | 313 | 310 | 312 | 268,000 |
| 2009/08/12 | 314 | 315 | 310 | 310 | 596,000 |
| 2009/08/11 | 316 | 316 | 314 | 315 | 356,000 |
| 2009/08/10 | 315 | 317 | 315 | 317 | 302,000 |
| 2009/08/07 | 314 | 314 | 312 | 314 | 390,000 |
| 2009/08/06 | 318 | 318 | 315 | 316 | 314,000 |
| 2009/08/05 | 316 | 318 | 315 | 318 | 523,000 |
| 2009/08/04 | 314 | 315 | 314 | 315 | 276,000 |
| 2009/08/03 | 315 | 316 | 313 | 313 | 316,000 |
| 2009/07/31 | 314 | 315 | 313 | 314 | 314,000 |
| 2009/07/30 | 316 | 316 | 313 | 313 | 353,000 |
| 2009/07/29 | 313 | 315 | 312 | 315 | 368,000 |
| 2009/07/28 | 316 | 316 | 314 | 314 | 307,000 |
| 2009/07/27 | 312 | 317 | 311 | 315 | 887,000 |
| 2009/07/24 | 309 | 310 | 308 | 310 | 492,000 |
| 2009/07/23 | 307 | 310 | 307 | 307 | 441,000 |
| 2009/07/22 | 305 | 312 | 304 | 310 | 1,237,000 |
| 2009/07/21 | 302 | 306 | 302 | 303 | 581,000 |
| 2009/07/17 | 302 | 302 | 300 | 300 | 299,000 |
| 2009/07/16 | 300 | 303 | 300 | 300 | 400,000 |
| 2009/07/15 | 304 | 304 | 300 | 300 | 717,000 |
| 2009/07/14 | 302 | 303 | 299 | 299 | 821,000 |
| 2009/07/13 | 301 | 304 | 300 | 300 | 443,000 |
| 2009/07/10 | 302 | 303 | 301 | 301 | 665,000 |
| 2009/07/09 | 304 | 305 | 301 | 301 | 725,000 |
| 2009/07/08 | 305 | 307 | 305 | 305 | 519,000 |
| 2009/07/07 | 304 | 307 | 304 | 307 | 368,000 |
| 2009/07/06 | 304 | 306 | 303 | 303 | 365,000 |
| 2009/07/03 | 306 | 307 | 303 | 304 | 465,000 |
| 2009/07/02 | 310 | 310 | 308 | 308 | 364,000 |
| 2009/07/01 | 308 | 312 | 307 | 308 | 551,000 |
| 2009/06/30 | 308 | 311 | 307 | 309 | 860,000 |
| 2009/06/29 | 305 | 309 | 305 | 306 | 708,000 |
| 2009/06/26 | 305 | 305 | 304 | 304 | 473,000 |
| 2009/06/25 | 302 | 305 | 301 | 304 | 754,000 |
| 2009/06/24 | 301 | 302 | 300 | 300 | 655,000 |
| 2009/06/23 | 302 | 304 | 300 | 301 | 734,000 |
| 2009/06/22 | 301 | 305 | 301 | 303 | 633,000 |
| 2009/06/19 | 299 | 302 | 298 | 301 | 664,000 |
| 2009/06/18 | 300 | 300 | 298 | 299 | 537,000 |
| 2009/06/17 | 300 | 302 | 300 | 300 | 345,000 |
| 2009/06/16 | 303 | 305 | 300 | 300 | 843,000 |
| 2009/06/15 | 300 | 305 | 300 | 305 | 929,000 |
| 2009/06/12 | 300 | 302 | 300 | 302 | 1,135,000 |
| 2009/06/11 | 300 | 301 | 299 | 300 | 401,000 |
| 2009/06/10 | 301 | 302 | 299 | 302 | 473,000 |
| 2009/06/09 | 299 | 301 | 298 | 300 | 784,000 |
| 2009/06/08 | 299 | 301 | 299 | 299 | 392,000 |
| 2009/06/05 | 304 | 304 | 300 | 300 | 354,000 |
| 2009/06/04 | 302 | 306 | 302 | 303 | 596,000 |
| 2009/06/03 | 304 | 307 | 304 | 304 | 519,000 |
| 2009/06/02 | 305 | 306 | 303 | 305 | 463,000 |
| 2009/06/01 | 299 | 306 | 299 | 304 | 1,001,000 |
| 2009/05/29 | 300 | 301 | 298 | 300 | 862,000 |
| 2009/05/28 | 298 | 301 | 298 | 301 | 687,000 |
| 2009/05/27 | 300 | 302 | 299 | 301 | 308,000 |
| 2009/05/26 | 299 | 301 | 298 | 300 | 419,000 |
| 2009/05/25 | 300 | 303 | 299 | 299 | 558,000 |
| 2009/05/22 | 300 | 301 | 299 | 299 | 387,000 |
| 2009/05/21 | 300 | 302 | 299 | 302 | 659,000 |
| 2009/05/20 | 300 | 301 | 299 | 300 | 391,000 |
| 2009/05/19 | 298 | 299 | 297 | 299 | 489,000 |
| 2009/05/18 | 298 | 299 | 296 | 296 | 471,000 |
| 2009/05/15 | 298 | 302 | 297 | 301 | 528,000 |
| 2009/05/14 | 302 | 302 | 297 | 297 | 1,436,000 |
| 2009/05/13 | 305 | 307 | 302 | 307 | 607,000 |
| 2009/05/12 | 305 | 306 | 303 | 306 | 446,000 |
| 2009/05/11 | 302 | 307 | 302 | 307 | 556,000 |
| 2009/05/08 | 302 | 304 | 300 | 303 | 681,000 |
| 2009/05/07 | 299 | 304 | 298 | 304 | 979,000 |
| 2009/05/01 | 297 | 298 | 296 | 297 | 561,000 |
| 2009/04/30 | 297 | 299 | 296 | 298 | 565,000 |
| 2009/04/28 | 297 | 300 | 295 | 296 | 1,690,000 |
| 2009/04/27 | 298 | 299 | 296 | 297 | 488,000 |
| 2009/04/24 | 298 | 299 | 296 | 296 | 403,000 |
| 2009/04/23 | 299 | 300 | 297 | 299 | 545,000 |
| 2009/04/22 | 298 | 299 | 296 | 299 | 476,000 |
| 2009/04/21 | 296 | 298 | 295 | 297 | 931,000 |
| 2009/04/20 | 297 | 298 | 296 | 297 | 454,000 |
| 2009/04/17 | 297 | 298 | 296 | 296 | 221,000 |
| 2009/04/16 | 296 | 299 | 296 | 297 | 606,000 |
| 2009/04/15 | 298 | 298 | 294 | 297 | 599,000 |
| 2009/04/14 | 296 | 299 | 296 | 297 | 688,000 |
| 2009/04/13 | 297 | 299 | 296 | 296 | 289,000 |
| 2009/04/10 | 300 | 300 | 297 | 299 | 464,000 |
| 2009/04/09 | 299 | 300 | 298 | 298 | 472,000 |
| 2009/04/08 | 297 | 300 | 296 | 300 | 537,000 |
| 2009/04/07 | 298 | 300 | 296 | 300 | 731,000 |
| 2009/04/06 | 303 | 303 | 298 | 299 | 588,000 |
| 2009/04/03 | 301 | 302 | 299 | 302 | 662,000 |
| 2009/04/02 | 297 | 302 | 296 | 302 | 713,000 |
| 2009/04/01 | 292 | 298 | 292 | 296 | 1,054,000 |
| 2009/03/31 | 297 | 298 | 293 | 293 | 1,618,000 |
| 2009/03/30 | 298 | 302 | 298 | 299 | 1,531,000 |
| 2009/03/27 | 306 | 307 | 302 | 303 | 1,019,000 |
| 2009/03/26 | 299 | 305 | 295 | 305 | 1,794,000 |
| 2009/03/25 | 312 | 316 | 311 | 316 | 2,065,000 |
| 2009/03/24 | 310 | 313 | 306 | 312 | 1,738,000 |
| 2009/03/23 | 299 | 306 | 298 | 306 | 1,482,000 |
| 2009/03/19 | 298 | 300 | 296 | 298 | 913,000 |
| 2009/03/18 | 295 | 297 | 292 | 295 | 895,000 |
| 2009/03/17 | 287 | 296 | 287 | 294 | 1,444,000 |
| 2009/03/16 | 283 | 288 | 283 | 285 | 803,000 |
| 2009/03/13 | 280 | 283 | 280 | 282 | 1,770,000 |
| 2009/03/12 | 280 | 282 | 279 | 280 | 662,000 |
| 2009/03/11 | 282 | 283 | 280 | 280 | 479,000 |
| 2009/03/10 | 280 | 281 | 279 | 280 | 539,000 |
| 2009/03/09 | 280 | 281 | 279 | 280 | 377,000 |
| 2009/03/06 | 277 | 281 | 276 | 279 | 1,367,000 |
| 2009/03/05 | 278 | 280 | 277 | 278 | 1,330,000 |
| 2009/03/04 | 276 | 279 | 276 | 279 | 653,000 |
| 2009/03/03 | 276 | 280 | 276 | 278 | 589,000 |
| 2009/03/02 | 281 | 281 | 276 | 277 | 781,000 |
| 2009/02/27 | 278 | 282 | 277 | 282 | 1,227,000 |
| 2009/02/26 | 276 | 281 | 276 | 278 | 1,014,000 |
| 2009/02/25 | 277 | 278 | 275 | 278 | 386,000 |
| 2009/02/24 | 273 | 276 | 273 | 276 | 480,000 |
| 2009/02/23 | 273 | 275 | 272 | 275 | 780,000 |
| 2009/02/20 | 275 | 277 | 273 | 274 | 718,000 |
| 2009/02/19 | 276 | 277 | 275 | 276 | 633,000 |
| 2009/02/18 | 274 | 276 | 274 | 275 | 713,000 |
| 2009/02/17 | 279 | 279 | 275 | 275 | 455,000 |
| 2009/02/16 | 276 | 279 | 276 | 279 | 634,000 |
| 2009/02/13 | 275 | 276 | 274 | 274 | 616,000 |
| 2009/02/12 | 273 | 276 | 273 | 274 | 519,000 |
| 2009/02/10 | 276 | 277 | 273 | 273 | 953,000 |
| 2009/02/09 | 278 | 278 | 275 | 275 | 535,000 |
| 2009/02/06 | 277 | 278 | 276 | 276 | 562,000 |
| 2009/02/05 | 279 | 279 | 276 | 277 | 567,000 |
| 2009/02/04 | 276 | 279 | 275 | 278 | 696,000 |
| 2009/02/03 | 276 | 277 | 275 | 275 | 545,000 |
| 2009/02/02 | 277 | 278 | 275 | 275 | 915,000 |
| 2009/01/30 | 277 | 277 | 276 | 277 | 442,000 |
| 2009/01/29 | 279 | 279 | 276 | 279 | 677,000 |
| 2009/01/28 | 280 | 281 | 277 | 278 | 394,000 |
| 2009/01/27 | 278 | 282 | 277 | 281 | 1,037,000 |
| 2009/01/26 | 278 | 278 | 276 | 277 | 553,000 |
| 2009/01/23 | 277 | 278 | 275 | 277 | 812,000 |
| 2009/01/22 | 276 | 279 | 275 | 279 | 656,000 |
| 2009/01/21 | 275 | 277 | 275 | 275 | 662,000 |
| 2009/01/20 | 278 | 279 | 275 | 275 | 721,000 |
| 2009/01/19 | 279 | 280 | 278 | 280 | 422,000 |
| 2009/01/16 | 280 | 281 | 278 | 281 | 595,000 |
| 2009/01/15 | 276 | 278 | 275 | 276 | 966,000 |
| 2009/01/14 | 278 | 280 | 276 | 276 | 1,142,000 |
| 2009/01/13 | 283 | 283 | 278 | 278 | 1,443,000 |
| 2009/01/09 | 286 | 287 | 283 | 283 | 968,000 |
| 2009/01/08 | 286 | 288 | 285 | 286 | 909,000 |
| 2009/01/07 | 289 | 289 | 285 | 285 | 558,000 |
| 2009/01/06 | 292 | 292 | 287 | 288 | 463,000 |
| 2009/01/05 | 293 | 294 | 289 | 289 | 258,000 |