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 |
|---|---|---|---|---|---|
| 2010/12/30 | 224 | 224 | 221 | 221 | 487,000 |
| 2010/12/29 | 222 | 224 | 221 | 224 | 718,000 |
| 2010/12/28 | 221 | 221 | 220 | 221 | 521,000 |
| 2010/12/27 | 222 | 222 | 220 | 221 | 1,228,000 |
| 2010/12/24 | 222 | 223 | 220 | 220 | 1,370,000 |
| 2010/12/22 | 223 | 224 | 221 | 222 | 1,581,000 |
| 2010/12/21 | 221 | 223 | 221 | 222 | 897,000 |
| 2010/12/20 | 223 | 223 | 222 | 222 | 814,000 |
| 2010/12/17 | 223 | 225 | 222 | 222 | 1,682,000 |
| 2010/12/16 | 224 | 224 | 223 | 223 | 1,024,000 |
| 2010/12/15 | 225 | 226 | 224 | 224 | 953,000 |
| 2010/12/14 | 223 | 225 | 223 | 224 | 866,000 |
| 2010/12/13 | 223 | 225 | 223 | 224 | 843,000 |
| 2010/12/10 | 222 | 224 | 222 | 223 | 2,004,000 |
| 2010/12/09 | 222 | 223 | 222 | 222 | 625,000 |
| 2010/12/08 | 222 | 223 | 221 | 222 | 954,000 |
| 2010/12/07 | 221 | 222 | 221 | 222 | 869,000 |
| 2010/12/06 | 222 | 223 | 222 | 222 | 395,000 |
| 2010/12/03 | 221 | 222 | 221 | 221 | 629,000 |
| 2010/12/02 | 222 | 222 | 220 | 220 | 996,000 |
| 2010/12/01 | 220 | 222 | 220 | 221 | 824,000 |
| 2010/11/30 | 225 | 226 | 220 | 220 | 1,525,000 |
| 2010/11/29 | 224 | 226 | 224 | 225 | 650,000 |
| 2010/11/26 | 224 | 226 | 224 | 225 | 625,000 |
| 2010/11/25 | 225 | 225 | 223 | 224 | 921,000 |
| 2010/11/24 | 221 | 224 | 221 | 223 | 711,000 |
| 2010/11/22 | 221 | 223 | 221 | 222 | 855,000 |
| 2010/11/19 | 220 | 221 | 220 | 221 | 517,000 |
| 2010/11/18 | 219 | 221 | 219 | 220 | 821,000 |
| 2010/11/17 | 218 | 220 | 218 | 218 | 439,000 |
| 2010/11/16 | 220 | 220 | 219 | 219 | 594,000 |
| 2010/11/15 | 220 | 221 | 220 | 220 | 460,000 |
| 2010/11/12 | 221 | 222 | 220 | 221 | 675,000 |
| 2010/11/11 | 220 | 221 | 219 | 220 | 863,000 |
| 2010/11/10 | 218 | 222 | 218 | 222 | 617,000 |
| 2010/11/09 | 222 | 222 | 218 | 219 | 620,000 |
| 2010/11/08 | 224 | 225 | 222 | 223 | 412,000 |
| 2010/11/05 | 221 | 223 | 220 | 223 | 897,000 |
| 2010/11/04 | 218 | 221 | 218 | 220 | 759,000 |
| 2010/11/02 | 219 | 219 | 217 | 217 | 662,000 |
| 2010/11/01 | 220 | 222 | 219 | 219 | 691,000 |
| 2010/10/29 | 220 | 221 | 220 | 221 | 845,000 |
| 2010/10/28 | 222 | 223 | 221 | 221 | 622,000 |
| 2010/10/27 | 221 | 222 | 221 | 221 | 657,000 |
| 2010/10/26 | 222 | 224 | 221 | 223 | 633,000 |
| 2010/10/25 | 225 | 225 | 222 | 222 | 697,000 |
| 2010/10/22 | 224 | 225 | 223 | 224 | 586,000 |
| 2010/10/21 | 224 | 224 | 220 | 222 | 1,229,000 |
| 2010/10/20 | 228 | 228 | 225 | 225 | 662,000 |
| 2010/10/19 | 229 | 230 | 228 | 228 | 553,000 |
| 2010/10/18 | 227 | 229 | 226 | 229 | 625,000 |
| 2010/10/15 | 231 | 231 | 225 | 226 | 1,070,000 |
| 2010/10/14 | 231 | 233 | 230 | 231 | 1,049,000 |
| 2010/10/13 | 232 | 234 | 231 | 231 | 1,240,000 |
| 2010/10/12 | 238 | 238 | 231 | 231 | 796,000 |
| 2010/10/08 | 238 | 240 | 237 | 237 | 1,078,000 |
| 2010/10/07 | 238 | 243 | 238 | 241 | 910,000 |
| 2010/10/06 | 239 | 241 | 236 | 240 | 1,250,000 |
| 2010/10/05 | 236 | 240 | 235 | 239 | 1,217,000 |
| 2010/10/04 | 240 | 240 | 233 | 235 | 2,271,000 |
| 2010/10/01 | 247 | 247 | 240 | 242 | 1,553,000 |
| 2010/09/30 | 249 | 250 | 246 | 246 | 725,000 |
| 2010/09/29 | 248 | 249 | 247 | 249 | 845,000 |
| 2010/09/28 | 247 | 248 | 245 | 248 | 3,565,000 |
| 2010/09/27 | 249 | 250 | 249 | 250 | 4,253,000 |
| 2010/09/24 | 248 | 250 | 247 | 249 | 1,417,000 |
| 2010/09/22 | 247 | 249 | 246 | 248 | 1,623,000 |
| 2010/09/21 | 247 | 248 | 246 | 247 | 1,364,000 |
| 2010/09/17 | 249 | 249 | 247 | 247 | 3,194,000 |
| 2010/09/16 | 252 | 252 | 249 | 250 | 1,842,000 |
| 2010/09/15 | 252 | 252 | 248 | 252 | 3,087,000 |
| 2010/09/14 | 257 | 257 | 255 | 256 | 656,000 |
| 2010/09/13 | 259 | 259 | 257 | 257 | 510,000 |
| 2010/09/10 | 260 | 260 | 257 | 258 | 1,621,000 |
| 2010/09/09 | 258 | 259 | 257 | 258 | 634,000 |
| 2010/09/08 | 259 | 260 | 257 | 258 | 429,000 |
| 2010/09/07 | 259 | 260 | 258 | 259 | 877,000 |
| 2010/09/06 | 260 | 260 | 258 | 260 | 465,000 |
| 2010/09/03 | 259 | 260 | 258 | 258 | 586,000 |
| 2010/09/02 | 258 | 259 | 256 | 259 | 684,000 |
| 2010/09/01 | 254 | 256 | 252 | 256 | 1,162,000 |
| 2010/08/31 | 259 | 259 | 253 | 253 | 1,031,000 |
| 2010/08/30 | 256 | 260 | 255 | 258 | 871,000 |
| 2010/08/27 | 250 | 254 | 250 | 254 | 959,000 |
| 2010/08/26 | 251 | 251 | 250 | 251 | 451,000 |
| 2010/08/25 | 252 | 252 | 251 | 252 | 628,000 |
| 2010/08/24 | 250 | 251 | 249 | 251 | 545,000 |
| 2010/08/23 | 251 | 251 | 250 | 250 | 478,000 |
| 2010/08/20 | 252 | 253 | 250 | 250 | 515,000 |
| 2010/08/19 | 251 | 253 | 251 | 252 | 559,000 |
| 2010/08/18 | 251 | 253 | 250 | 252 | 604,000 |
| 2010/08/17 | 251 | 251 | 250 | 251 | 671,000 |
| 2010/08/16 | 251 | 252 | 250 | 252 | 445,000 |
| 2010/08/13 | 252 | 254 | 251 | 252 | 411,000 |
| 2010/08/12 | 251 | 253 | 251 | 252 | 547,000 |
| 2010/08/11 | 255 | 255 | 252 | 252 | 619,000 |
| 2010/08/10 | 258 | 258 | 255 | 255 | 369,000 |
| 2010/08/09 | 255 | 256 | 255 | 256 | 308,000 |
| 2010/08/06 | 254 | 256 | 254 | 256 | 430,000 |
| 2010/08/05 | 255 | 256 | 254 | 255 | 466,000 |
| 2010/08/04 | 256 | 256 | 254 | 254 | 506,000 |
| 2010/08/03 | 259 | 259 | 256 | 256 | 902,000 |
| 2010/08/02 | 257 | 259 | 256 | 257 | 321,000 |
| 2010/07/30 | 260 | 260 | 257 | 257 | 644,000 |
| 2010/07/29 | 263 | 264 | 261 | 261 | 578,000 |
| 2010/07/28 | 265 | 266 | 264 | 266 | 558,000 |
| 2010/07/27 | 263 | 264 | 263 | 263 | 558,000 |
| 2010/07/26 | 265 | 266 | 263 | 264 | 671,000 |
| 2010/07/23 | 262 | 264 | 261 | 263 | 876,000 |
| 2010/07/22 | 256 | 260 | 256 | 259 | 585,000 |
| 2010/07/21 | 263 | 263 | 259 | 259 | 718,000 |
| 2010/07/20 | 256 | 262 | 256 | 262 | 999,000 |
| 2010/07/16 | 259 | 260 | 257 | 258 | 580,000 |
| 2010/07/15 | 260 | 260 | 259 | 260 | 744,000 |
| 2010/07/14 | 258 | 261 | 257 | 260 | 652,000 |
| 2010/07/13 | 259 | 259 | 256 | 256 | 488,000 |
| 2010/07/12 | 256 | 259 | 256 | 258 | 322,000 |
| 2010/07/09 | 258 | 260 | 257 | 258 | 483,000 |
| 2010/07/08 | 256 | 261 | 256 | 259 | 1,060,000 |
| 2010/07/07 | 255 | 256 | 254 | 254 | 387,000 |
| 2010/07/06 | 253 | 256 | 252 | 255 | 858,000 |
| 2010/07/05 | 253 | 255 | 253 | 255 | 302,000 |
| 2010/07/02 | 252 | 255 | 252 | 254 | 694,000 |
| 2010/07/01 | 254 | 256 | 252 | 253 | 920,000 |
| 2010/06/30 | 258 | 260 | 255 | 255 | 885,000 |
| 2010/06/29 | 259 | 264 | 258 | 261 | 900,000 |
| 2010/06/28 | 258 | 260 | 258 | 260 | 495,000 |
| 2010/06/25 | 260 | 260 | 258 | 260 | 474,000 |
| 2010/06/24 | 255 | 260 | 255 | 260 | 785,000 |
| 2010/06/23 | 257 | 258 | 255 | 255 | 420,000 |
| 2010/06/22 | 257 | 259 | 257 | 259 | 408,000 |
| 2010/06/21 | 258 | 260 | 258 | 259 | 556,000 |
| 2010/06/18 | 258 | 259 | 257 | 258 | 387,000 |
| 2010/06/17 | 256 | 258 | 256 | 258 | 454,000 |
| 2010/06/16 | 256 | 257 | 255 | 257 | 318,000 |
| 2010/06/15 | 254 | 256 | 254 | 255 | 610,000 |
| 2010/06/14 | 254 | 256 | 254 | 255 | 418,000 |
| 2010/06/11 | 253 | 254 | 251 | 252 | 1,438,000 |
| 2010/06/10 | 249 | 252 | 249 | 251 | 584,000 |
| 2010/06/09 | 249 | 250 | 248 | 250 | 781,000 |
| 2010/06/08 | 246 | 250 | 246 | 250 | 778,000 |
| 2010/06/07 | 251 | 252 | 246 | 246 | 1,122,000 |
| 2010/06/04 | 250 | 253 | 249 | 253 | 908,000 |
| 2010/06/03 | 248 | 250 | 248 | 249 | 647,000 |
| 2010/06/02 | 247 | 249 | 246 | 248 | 1,395,000 |
| 2010/06/01 | 248 | 248 | 247 | 247 | 623,000 |
| 2010/05/31 | 247 | 249 | 247 | 249 | 746,000 |
| 2010/05/28 | 249 | 249 | 247 | 247 | 907,000 |
| 2010/05/27 | 248 | 249 | 247 | 247 | 831,000 |
| 2010/05/26 | 248 | 250 | 248 | 249 | 755,000 |
| 2010/05/25 | 249 | 250 | 248 | 248 | 1,040,000 |
| 2010/05/24 | 251 | 251 | 248 | 249 | 871,000 |
| 2010/05/21 | 253 | 254 | 250 | 251 | 1,129,000 |
| 2010/05/20 | 254 | 255 | 254 | 255 | 485,000 |
| 2010/05/19 | 256 | 256 | 254 | 255 | 540,000 |
| 2010/05/18 | 256 | 257 | 255 | 256 | 564,000 |
| 2010/05/17 | 257 | 258 | 256 | 257 | 715,000 |
| 2010/05/14 | 256 | 260 | 255 | 259 | 975,000 |
| 2010/05/13 | 257 | 258 | 256 | 257 | 617,000 |
| 2010/05/12 | 255 | 256 | 253 | 256 | 607,000 |
| 2010/05/11 | 257 | 257 | 253 | 254 | 1,103,000 |
| 2010/05/10 | 252 | 257 | 252 | 257 | 1,479,000 |
| 2010/05/07 | 251 | 255 | 251 | 251 | 1,579,000 |
| 2010/05/06 | 261 | 261 | 258 | 258 | 1,434,000 |
| 2010/04/30 | 262 | 264 | 262 | 262 | 615,000 |
| 2010/04/28 | 264 | 264 | 261 | 261 | 1,401,000 |
| 2010/04/27 | 266 | 266 | 264 | 265 | 536,000 |
| 2010/04/26 | 266 | 268 | 266 | 267 | 847,000 |
| 2010/04/23 | 265 | 266 | 264 | 265 | 447,000 |
| 2010/04/22 | 267 | 267 | 264 | 264 | 610,000 |
| 2010/04/21 | 266 | 267 | 265 | 267 | 966,000 |
| 2010/04/20 | 264 | 265 | 264 | 265 | 491,000 |
| 2010/04/19 | 264 | 265 | 263 | 263 | 441,000 |
| 2010/04/16 | 265 | 265 | 264 | 264 | 674,000 |
| 2010/04/15 | 265 | 266 | 265 | 265 | 389,000 |
| 2010/04/14 | 266 | 267 | 265 | 265 | 640,000 |
| 2010/04/13 | 266 | 266 | 265 | 266 | 441,000 |
| 2010/04/12 | 266 | 267 | 265 | 266 | 722,000 |
| 2010/04/09 | 267 | 267 | 265 | 266 | 1,427,000 |
| 2010/04/08 | 268 | 268 | 266 | 267 | 1,114,000 |
| 2010/04/07 | 267 | 269 | 266 | 268 | 1,199,000 |
| 2010/04/06 | 265 | 267 | 265 | 267 | 604,000 |
| 2010/04/05 | 267 | 267 | 265 | 265 | 652,000 |
| 2010/04/02 | 267 | 267 | 266 | 267 | 594,000 |
| 2010/04/01 | 269 | 269 | 267 | 268 | 717,000 |
| 2010/03/31 | 268 | 269 | 268 | 268 | 962,000 |
| 2010/03/30 | 267 | 268 | 266 | 267 | 772,000 |
| 2010/03/29 | 265 | 268 | 264 | 267 | 1,536,000 |
| 2010/03/26 | 270 | 271 | 270 | 270 | 2,973,000 |
| 2010/03/25 | 271 | 271 | 269 | 270 | 1,203,000 |
| 2010/03/24 | 269 | 270 | 269 | 270 | 574,000 |
| 2010/03/23 | 267 | 269 | 267 | 269 | 727,000 |
| 2010/03/19 | 267 | 269 | 266 | 269 | 901,000 |
| 2010/03/18 | 269 | 269 | 266 | 267 | 472,000 |
| 2010/03/17 | 268 | 269 | 267 | 268 | 348,000 |
| 2010/03/16 | 266 | 268 | 265 | 267 | 437,000 |
| 2010/03/15 | 266 | 267 | 265 | 266 | 866,000 |
| 2010/03/12 | 266 | 267 | 265 | 266 | 1,349,000 |
| 2010/03/11 | 266 | 267 | 266 | 267 | 293,000 |
| 2010/03/10 | 266 | 266 | 265 | 265 | 592,000 |
| 2010/03/09 | 267 | 267 | 265 | 266 | 729,000 |
| 2010/03/08 | 267 | 269 | 266 | 267 | 1,136,000 |
| 2010/03/05 | 268 | 270 | 268 | 269 | 781,000 |
| 2010/03/04 | 270 | 270 | 267 | 267 | 548,000 |
| 2010/03/03 | 268 | 270 | 268 | 269 | 393,000 |
| 2010/03/02 | 270 | 271 | 268 | 269 | 453,000 |
| 2010/03/01 | 272 | 272 | 269 | 270 | 700,000 |
| 2010/02/26 | 266 | 268 | 266 | 267 | 931,000 |
| 2010/02/25 | 266 | 267 | 265 | 267 | 1,036,000 |
| 2010/02/24 | 268 | 269 | 266 | 266 | 706,000 |
| 2010/02/23 | 269 | 269 | 267 | 268 | 411,000 |
| 2010/02/22 | 266 | 271 | 266 | 268 | 1,028,000 |
| 2010/02/19 | 266 | 269 | 264 | 264 | 786,000 |
| 2010/02/18 | 268 | 270 | 266 | 267 | 748,000 |
| 2010/02/17 | 266 | 270 | 266 | 269 | 654,000 |
| 2010/02/16 | 263 | 266 | 263 | 265 | 1,025,000 |
| 2010/02/15 | 264 | 265 | 263 | 263 | 520,000 |
| 2010/02/12 | 264 | 265 | 263 | 263 | 726,000 |
| 2010/02/10 | 264 | 264 | 263 | 263 | 420,000 |
| 2010/02/09 | 263 | 264 | 263 | 263 | 422,000 |
| 2010/02/08 | 264 | 266 | 264 | 264 | 774,000 |
| 2010/02/05 | 265 | 267 | 265 | 265 | 692,000 |
| 2010/02/04 | 269 | 270 | 267 | 268 | 407,000 |
| 2010/02/03 | 265 | 269 | 265 | 267 | 627,000 |
| 2010/02/02 | 265 | 267 | 265 | 266 | 495,000 |
| 2010/02/01 | 266 | 267 | 263 | 265 | 1,020,000 |
| 2010/01/29 | 267 | 268 | 266 | 266 | 863,000 |
| 2010/01/28 | 269 | 270 | 268 | 268 | 755,000 |
| 2010/01/27 | 270 | 271 | 269 | 269 | 696,000 |
| 2010/01/26 | 272 | 273 | 270 | 270 | 714,000 |
| 2010/01/25 | 272 | 273 | 271 | 272 | 624,000 |
| 2010/01/22 | 273 | 274 | 271 | 271 | 691,000 |
| 2010/01/21 | 274 | 275 | 273 | 274 | 583,000 |
| 2010/01/20 | 276 | 276 | 273 | 274 | 495,000 |
| 2010/01/19 | 273 | 275 | 272 | 275 | 679,000 |
| 2010/01/18 | 276 | 277 | 273 | 273 | 735,000 |
| 2010/01/15 | 276 | 277 | 275 | 277 | 610,000 |
| 2010/01/14 | 277 | 278 | 276 | 276 | 592,000 |
| 2010/01/13 | 277 | 278 | 275 | 276 | 573,000 |
| 2010/01/12 | 275 | 279 | 275 | 278 | 896,000 |
| 2010/01/08 | 275 | 277 | 274 | 276 | 954,000 |
| 2010/01/07 | 276 | 278 | 275 | 277 | 302,000 |
| 2010/01/06 | 276 | 277 | 273 | 277 | 620,000 |
| 2010/01/05 | 275 | 276 | 272 | 274 | 442,000 |
| 2010/01/04 | 272 | 273 | 271 | 272 | 346,000 |