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 |
|---|---|---|---|---|---|
| 2013/12/30 | 300 | 304 | 299 | 303 | 1,671,000 |
| 2013/12/27 | 296 | 298 | 295 | 298 | 1,000,000 |
| 2013/12/26 | 290 | 297 | 290 | 296 | 1,468,000 |
| 2013/12/25 | 290 | 292 | 289 | 291 | 2,452,000 |
| 2013/12/24 | 293 | 294 | 291 | 292 | 1,593,000 |
| 2013/12/20 | 293 | 294 | 292 | 294 | 2,360,000 |
| 2013/12/19 | 297 | 298 | 294 | 296 | 2,808,000 |
| 2013/12/18 | 295 | 297 | 294 | 297 | 3,011,000 |
| 2013/12/17 | 294 | 296 | 294 | 296 | 1,593,000 |
| 2013/12/16 | 295 | 295 | 293 | 294 | 2,549,000 |
| 2013/12/13 | 295 | 296 | 294 | 294 | 4,467,000 |
| 2013/12/12 | 296 | 297 | 294 | 297 | 2,642,000 |
| 2013/12/11 | 293 | 298 | 292 | 296 | 2,611,000 |
| 2013/12/10 | 288 | 293 | 288 | 293 | 3,355,000 |
| 2013/12/09 | 287 | 287 | 285 | 287 | 867,000 |
| 2013/12/06 | 284 | 286 | 283 | 285 | 1,535,000 |
| 2013/12/05 | 283 | 285 | 283 | 283 | 1,046,000 |
| 2013/12/04 | 286 | 287 | 283 | 284 | 1,925,000 |
| 2013/12/03 | 287 | 288 | 285 | 286 | 1,322,000 |
| 2013/12/02 | 288 | 289 | 287 | 287 | 750,000 |
| 2013/11/29 | 289 | 289 | 286 | 288 | 1,520,000 |
| 2013/11/28 | 289 | 289 | 286 | 289 | 1,307,000 |
| 2013/11/27 | 288 | 288 | 286 | 288 | 850,000 |
| 2013/11/26 | 289 | 291 | 287 | 288 | 1,400,000 |
| 2013/11/25 | 291 | 292 | 289 | 292 | 1,271,000 |
| 2013/11/22 | 290 | 290 | 288 | 289 | 1,689,000 |
| 2013/11/21 | 289 | 290 | 287 | 290 | 1,348,000 |
| 2013/11/20 | 288 | 288 | 285 | 288 | 1,677,000 |
| 2013/11/19 | 288 | 290 | 286 | 289 | 1,387,000 |
| 2013/11/18 | 290 | 291 | 288 | 288 | 1,237,000 |
| 2013/11/15 | 289 | 291 | 287 | 290 | 1,797,000 |
| 2013/11/14 | 287 | 290 | 285 | 289 | 1,481,000 |
| 2013/11/13 | 289 | 290 | 284 | 285 | 1,617,000 |
| 2013/11/12 | 285 | 289 | 285 | 289 | 1,039,000 |
| 2013/11/11 | 289 | 289 | 284 | 285 | 837,000 |
| 2013/11/08 | 287 | 288 | 285 | 287 | 689,000 |
| 2013/11/07 | 292 | 292 | 287 | 290 | 1,038,000 |
| 2013/11/06 | 286 | 291 | 285 | 291 | 1,754,000 |
| 2013/11/05 | 284 | 286 | 281 | 286 | 2,193,000 |
| 2013/11/01 | 284 | 285 | 282 | 283 | 1,571,000 |
| 2013/10/31 | 286 | 288 | 285 | 285 | 1,065,000 |
| 2013/10/30 | 286 | 287 | 284 | 286 | 1,356,000 |
| 2013/10/29 | 285 | 285 | 282 | 284 | 1,192,000 |
| 2013/10/28 | 284 | 287 | 283 | 285 | 1,302,000 |
| 2013/10/25 | 286 | 286 | 282 | 282 | 1,622,000 |
| 2013/10/24 | 283 | 287 | 283 | 287 | 1,134,000 |
| 2013/10/23 | 287 | 288 | 284 | 284 | 1,234,000 |
| 2013/10/22 | 289 | 289 | 286 | 286 | 611,000 |
| 2013/10/21 | 286 | 289 | 286 | 287 | 940,000 |
| 2013/10/18 | 285 | 288 | 283 | 287 | 1,462,000 |
| 2013/10/17 | 286 | 286 | 283 | 285 | 1,102,000 |
| 2013/10/16 | 286 | 286 | 282 | 284 | 1,044,000 |
| 2013/10/15 | 290 | 290 | 286 | 287 | 842,000 |
| 2013/10/11 | 286 | 291 | 286 | 289 | 2,411,000 |
| 2013/10/10 | 281 | 285 | 281 | 282 | 1,315,000 |
| 2013/10/09 | 281 | 282 | 278 | 281 | 1,707,000 |
| 2013/10/08 | 280 | 281 | 279 | 280 | 1,090,000 |
| 2013/10/07 | 282 | 284 | 279 | 282 | 1,487,000 |
| 2013/10/04 | 280 | 283 | 278 | 281 | 1,745,000 |
| 2013/10/03 | 285 | 287 | 283 | 283 | 1,005,000 |
| 2013/10/02 | 286 | 289 | 284 | 284 | 1,079,000 |
| 2013/10/01 | 288 | 290 | 286 | 287 | 1,545,000 |
| 2013/09/30 | 289 | 290 | 287 | 288 | 1,126,000 |
| 2013/09/27 | 293 | 295 | 292 | 294 | 1,117,000 |
| 2013/09/26 | 291 | 294 | 288 | 294 | 5,136,000 |
| 2013/09/25 | 299 | 299 | 295 | 296 | 9,963,000 |
| 2013/09/24 | 296 | 300 | 295 | 298 | 2,083,000 |
| 2013/09/20 | 300 | 300 | 297 | 298 | 2,089,000 |
| 2013/09/19 | 298 | 300 | 297 | 300 | 1,967,000 |
| 2013/09/18 | 291 | 298 | 291 | 298 | 3,179,000 |
| 2013/09/17 | 296 | 298 | 295 | 297 | 1,758,000 |
| 2013/09/13 | 294 | 297 | 294 | 297 | 2,603,000 |
| 2013/09/12 | 298 | 298 | 295 | 298 | 1,442,000 |
| 2013/09/11 | 300 | 300 | 296 | 297 | 2,001,000 |
| 2013/09/10 | 295 | 300 | 295 | 300 | 2,016,000 |
| 2013/09/09 | 295 | 296 | 293 | 296 | 2,754,000 |
| 2013/09/06 | 291 | 293 | 288 | 290 | 1,986,000 |
| 2013/09/05 | 293 | 293 | 289 | 290 | 1,614,000 |
| 2013/09/04 | 287 | 292 | 286 | 291 | 2,491,000 |
| 2013/09/03 | 281 | 287 | 281 | 286 | 2,211,000 |
| 2013/09/02 | 277 | 280 | 275 | 278 | 1,621,000 |
| 2013/08/30 | 278 | 280 | 275 | 275 | 2,131,000 |
| 2013/08/29 | 278 | 279 | 276 | 277 | 1,226,000 |
| 2013/08/28 | 279 | 280 | 275 | 277 | 1,680,000 |
| 2013/08/27 | 279 | 283 | 279 | 281 | 1,034,000 |
| 2013/08/26 | 283 | 283 | 279 | 281 | 720,000 |
| 2013/08/23 | 281 | 284 | 279 | 283 | 1,415,000 |
| 2013/08/22 | 279 | 279 | 277 | 278 | 593,000 |
| 2013/08/21 | 282 | 282 | 277 | 278 | 767,000 |
| 2013/08/20 | 285 | 286 | 282 | 282 | 716,000 |
| 2013/08/19 | 282 | 285 | 282 | 285 | 407,000 |
| 2013/08/16 | 284 | 284 | 281 | 283 | 840,000 |
| 2013/08/15 | 287 | 287 | 284 | 285 | 784,000 |
| 2013/08/14 | 284 | 288 | 282 | 288 | 830,000 |
| 2013/08/13 | 281 | 285 | 279 | 285 | 655,000 |
| 2013/08/12 | 277 | 281 | 276 | 279 | 580,000 |
| 2013/08/09 | 277 | 278 | 276 | 277 | 538,000 |
| 2013/08/08 | 278 | 281 | 276 | 277 | 640,000 |
| 2013/08/07 | 284 | 285 | 279 | 279 | 842,000 |
| 2013/08/06 | 285 | 288 | 281 | 287 | 851,000 |
| 2013/08/05 | 286 | 286 | 282 | 284 | 670,000 |
| 2013/08/02 | 280 | 287 | 278 | 286 | 1,040,000 |
| 2013/08/01 | 275 | 280 | 275 | 280 | 522,000 |
| 2013/07/31 | 276 | 278 | 274 | 274 | 847,000 |
| 2013/07/30 | 274 | 280 | 273 | 279 | 980,000 |
| 2013/07/29 | 280 | 280 | 275 | 275 | 859,000 |
| 2013/07/26 | 287 | 288 | 281 | 282 | 963,000 |
| 2013/07/25 | 290 | 290 | 286 | 289 | 1,072,000 |
| 2013/07/24 | 288 | 290 | 286 | 289 | 615,000 |
| 2013/07/23 | 287 | 290 | 285 | 289 | 617,000 |
| 2013/07/22 | 287 | 287 | 284 | 287 | 775,000 |
| 2013/07/19 | 290 | 290 | 286 | 286 | 936,000 |
| 2013/07/18 | 290 | 291 | 289 | 290 | 671,000 |
| 2013/07/17 | 290 | 290 | 287 | 290 | 714,000 |
| 2013/07/16 | 290 | 291 | 288 | 289 | 753,000 |
| 2013/07/12 | 286 | 290 | 285 | 290 | 1,183,000 |
| 2013/07/11 | 288 | 289 | 284 | 288 | 647,000 |
| 2013/07/10 | 285 | 289 | 285 | 287 | 915,000 |
| 2013/07/09 | 284 | 288 | 284 | 287 | 867,000 |
| 2013/07/08 | 288 | 289 | 283 | 283 | 1,133,000 |
| 2013/07/05 | 283 | 288 | 281 | 288 | 1,032,000 |
| 2013/07/04 | 284 | 284 | 281 | 282 | 504,000 |
| 2013/07/03 | 282 | 284 | 280 | 284 | 737,000 |
| 2013/07/02 | 281 | 283 | 276 | 283 | 1,078,000 |
| 2013/07/01 | 279 | 282 | 276 | 281 | 1,238,000 |
| 2013/06/28 | 274 | 281 | 273 | 279 | 2,037,000 |
| 2013/06/27 | 266 | 274 | 266 | 273 | 1,018,000 |
| 2013/06/26 | 271 | 272 | 265 | 266 | 589,000 |
| 2013/06/25 | 270 | 272 | 265 | 268 | 916,000 |
| 2013/06/24 | 272 | 274 | 267 | 268 | 757,000 |
| 2013/06/21 | 261 | 270 | 261 | 270 | 1,277,000 |
| 2013/06/20 | 269 | 270 | 265 | 267 | 1,015,000 |
| 2013/06/19 | 268 | 274 | 266 | 271 | 1,962,000 |
| 2013/06/18 | 265 | 268 | 264 | 264 | 844,000 |
| 2013/06/17 | 254 | 264 | 254 | 262 | 1,365,000 |
| 2013/06/14 | 254 | 260 | 254 | 254 | 2,415,000 |
| 2013/06/13 | 257 | 258 | 251 | 252 | 2,049,000 |
| 2013/06/12 | 260 | 261 | 257 | 258 | 1,534,000 |
| 2013/06/11 | 268 | 270 | 262 | 262 | 1,548,000 |
| 2013/06/10 | 263 | 267 | 262 | 265 | 1,332,000 |
| 2013/06/07 | 260 | 264 | 254 | 260 | 2,890,000 |
| 2013/06/06 | 262 | 266 | 261 | 261 | 1,909,000 |
| 2013/06/05 | 266 | 274 | 262 | 262 | 2,435,000 |
| 2013/06/04 | 261 | 270 | 260 | 269 | 3,105,000 |
| 2013/06/03 | 265 | 267 | 263 | 263 | 1,897,000 |
| 2013/05/31 | 265 | 271 | 265 | 267 | 2,069,000 |
| 2013/05/30 | 273 | 276 | 263 | 264 | 3,336,000 |
| 2013/05/29 | 277 | 280 | 273 | 276 | 1,632,000 |
| 2013/05/28 | 276 | 277 | 273 | 274 | 1,594,000 |
| 2013/05/27 | 279 | 283 | 275 | 278 | 1,638,000 |
| 2013/05/24 | 283 | 287 | 275 | 281 | 3,395,000 |
| 2013/05/23 | 293 | 295 | 280 | 280 | 3,474,000 |
| 2013/05/22 | 295 | 296 | 293 | 295 | 1,482,000 |
| 2013/05/21 | 297 | 298 | 292 | 293 | 1,716,000 |
| 2013/05/20 | 298 | 298 | 295 | 296 | 1,144,000 |
| 2013/05/17 | 296 | 299 | 295 | 296 | 1,905,000 |
| 2013/05/16 | 301 | 303 | 293 | 296 | 2,296,000 |
| 2013/05/15 | 301 | 303 | 299 | 301 | 1,488,000 |
| 2013/05/14 | 306 | 307 | 300 | 300 | 1,144,000 |
| 2013/05/13 | 309 | 310 | 305 | 305 | 1,274,000 |
| 2013/05/10 | 309 | 310 | 306 | 310 | 1,654,000 |
| 2013/05/09 | 309 | 309 | 305 | 305 | 694,000 |
| 2013/05/08 | 309 | 312 | 307 | 308 | 2,274,000 |
| 2013/05/07 | 306 | 310 | 305 | 309 | 2,287,000 |
| 2013/05/02 | 302 | 305 | 301 | 303 | 1,144,000 |
| 2013/05/01 | 302 | 304 | 299 | 302 | 1,084,000 |
| 2013/04/30 | 304 | 306 | 302 | 302 | 929,000 |
| 2013/04/26 | 304 | 305 | 301 | 302 | 1,281,000 |
| 2013/04/25 | 302 | 308 | 302 | 307 | 2,313,000 |
| 2013/04/24 | 302 | 303 | 300 | 302 | 1,391,000 |
| 2013/04/23 | 299 | 302 | 298 | 302 | 1,212,000 |
| 2013/04/22 | 299 | 302 | 299 | 299 | 1,290,000 |
| 2013/04/19 | 300 | 301 | 295 | 299 | 1,743,000 |
| 2013/04/18 | 305 | 305 | 300 | 300 | 1,449,000 |
| 2013/04/17 | 305 | 306 | 303 | 305 | 1,025,000 |
| 2013/04/16 | 304 | 307 | 302 | 305 | 2,236,000 |
| 2013/04/15 | 304 | 308 | 303 | 308 | 1,644,000 |
| 2013/04/12 | 306 | 308 | 304 | 304 | 1,305,000 |
| 2013/04/11 | 306 | 309 | 302 | 307 | 2,342,000 |
| 2013/04/10 | 301 | 304 | 299 | 304 | 1,735,000 |
| 2013/04/09 | 309 | 309 | 301 | 301 | 2,402,000 |
| 2013/04/08 | 308 | 312 | 301 | 308 | 4,054,000 |
| 2013/04/05 | 303 | 308 | 300 | 304 | 4,435,000 |
| 2013/04/04 | 285 | 297 | 281 | 297 | 3,773,000 |
| 2013/04/03 | 283 | 292 | 283 | 289 | 3,130,000 |
| 2013/04/02 | 278 | 284 | 267 | 280 | 3,147,000 |
| 2013/04/01 | 290 | 291 | 280 | 280 | 2,365,000 |
| 2013/03/29 | 300 | 300 | 292 | 297 | 3,258,000 |
| 2013/03/28 | 306 | 306 | 296 | 302 | 2,507,000 |
| 2013/03/27 | 310 | 310 | 305 | 307 | 4,886,000 |
| 2013/03/26 | 314 | 314 | 311 | 312 | 8,739,000 |
| 2013/03/25 | 315 | 316 | 310 | 311 | 2,796,000 |
| 2013/03/22 | 313 | 313 | 310 | 310 | 3,517,000 |
| 2013/03/21 | 311 | 315 | 310 | 315 | 2,851,000 |
| 2013/03/19 | 307 | 311 | 305 | 308 | 3,354,000 |
| 2013/03/18 | 306 | 308 | 303 | 304 | 2,608,000 |
| 2013/03/15 | 304 | 308 | 304 | 306 | 5,030,000 |
| 2013/03/14 | 301 | 302 | 298 | 301 | 3,647,000 |
| 2013/03/13 | 310 | 310 | 302 | 303 | 4,315,000 |
| 2013/03/12 | 314 | 315 | 310 | 311 | 3,005,000 |
| 2013/03/11 | 309 | 314 | 308 | 313 | 3,754,000 |
| 2013/03/08 | 302 | 308 | 301 | 307 | 4,057,000 |
| 2013/03/07 | 299 | 303 | 297 | 303 | 3,433,000 |
| 2013/03/06 | 295 | 299 | 295 | 299 | 3,146,000 |
| 2013/03/05 | 297 | 297 | 292 | 295 | 2,520,000 |
| 2013/03/04 | 295 | 297 | 286 | 296 | 3,381,000 |
| 2013/03/01 | 285 | 293 | 285 | 293 | 2,850,000 |
| 2013/02/28 | 280 | 285 | 280 | 285 | 2,120,000 |
| 2013/02/27 | 280 | 282 | 277 | 279 | 2,102,000 |
| 2013/02/26 | 280 | 282 | 279 | 280 | 2,062,000 |
| 2013/02/25 | 278 | 282 | 278 | 282 | 2,495,000 |
| 2013/02/22 | 272 | 275 | 270 | 275 | 2,315,000 |
| 2013/02/21 | 271 | 274 | 270 | 273 | 1,763,000 |
| 2013/02/20 | 265 | 272 | 264 | 272 | 2,757,000 |
| 2013/02/19 | 260 | 265 | 256 | 264 | 2,604,000 |
| 2013/02/18 | 256 | 261 | 256 | 261 | 2,005,000 |
| 2013/02/15 | 257 | 258 | 254 | 255 | 1,855,000 |
| 2013/02/14 | 261 | 261 | 258 | 258 | 1,285,000 |
| 2013/02/13 | 260 | 265 | 259 | 261 | 1,901,000 |
| 2013/02/12 | 260 | 261 | 258 | 260 | 1,702,000 |
| 2013/02/08 | 257 | 257 | 253 | 255 | 841,000 |
| 2013/02/07 | 257 | 261 | 255 | 256 | 1,755,000 |
| 2013/02/06 | 254 | 259 | 252 | 257 | 1,912,000 |
| 2013/02/05 | 255 | 255 | 252 | 252 | 938,000 |
| 2013/02/04 | 255 | 255 | 252 | 255 | 1,277,000 |
| 2013/02/01 | 250 | 255 | 249 | 254 | 2,011,000 |
| 2013/01/31 | 250 | 251 | 247 | 249 | 1,038,000 |
| 2013/01/30 | 249 | 251 | 247 | 249 | 1,529,000 |
| 2013/01/29 | 244 | 247 | 243 | 247 | 1,332,000 |
| 2013/01/28 | 245 | 245 | 244 | 244 | 578,000 |
| 2013/01/25 | 244 | 246 | 241 | 243 | 1,938,000 |
| 2013/01/24 | 240 | 242 | 236 | 242 | 1,571,000 |
| 2013/01/23 | 240 | 241 | 239 | 241 | 1,326,000 |
| 2013/01/22 | 241 | 241 | 239 | 241 | 1,017,000 |
| 2013/01/21 | 241 | 241 | 239 | 241 | 587,000 |
| 2013/01/18 | 240 | 240 | 238 | 240 | 805,000 |
| 2013/01/17 | 238 | 239 | 236 | 238 | 1,149,000 |
| 2013/01/16 | 239 | 240 | 238 | 238 | 859,000 |
| 2013/01/15 | 239 | 240 | 238 | 239 | 586,000 |
| 2013/01/11 | 237 | 238 | 236 | 237 | 705,000 |
| 2013/01/10 | 235 | 236 | 234 | 236 | 712,000 |
| 2013/01/09 | 234 | 235 | 232 | 235 | 1,057,000 |
| 2013/01/08 | 234 | 235 | 232 | 234 | 617,000 |
| 2013/01/07 | 235 | 235 | 232 | 234 | 1,381,000 |
| 2013/01/04 | 235 | 235 | 232 | 234 | 730,000 |