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 |
---|---|---|---|---|---|
2014/12/30 | 459 | 459 | 449 | 449 | 1,512,000 |
2014/12/29 | 458 | 461 | 449 | 456 | 2,037,000 |
2014/12/26 | 448 | 453 | 448 | 452 | 1,179,000 |
2014/12/25 | 446 | 448 | 445 | 447 | 1,442,000 |
2014/12/24 | 441 | 446 | 440 | 443 | 3,451,000 |
2014/12/22 | 440 | 445 | 436 | 439 | 2,655,000 |
2014/12/19 | 443 | 444 | 439 | 439 | 5,085,000 |
2014/12/18 | 446 | 448 | 437 | 438 | 3,477,000 |
2014/12/17 | 437 | 441 | 435 | 438 | 3,383,000 |
2014/12/16 | 438 | 443 | 437 | 439 | 3,126,000 |
2014/12/15 | 442 | 447 | 440 | 443 | 2,642,000 |
2014/12/12 | 440 | 450 | 437 | 444 | 5,763,000 |
2014/12/11 | 439 | 442 | 435 | 435 | 2,951,000 |
2014/12/10 | 443 | 450 | 440 | 441 | 3,642,000 |
2014/12/09 | 443 | 449 | 443 | 446 | 1,877,000 |
2014/12/08 | 453 | 457 | 448 | 450 | 3,066,000 |
2014/12/05 | 460 | 462 | 452 | 454 | 2,664,000 |
2014/12/04 | 465 | 467 | 460 | 462 | 3,544,000 |
2014/12/03 | 465 | 470 | 460 | 462 | 3,092,000 |
2014/12/02 | 461 | 464 | 460 | 461 | 2,634,000 |
2014/12/01 | 460 | 465 | 458 | 461 | 4,699,000 |
2014/11/28 | 459 | 462 | 455 | 460 | 3,653,000 |
2014/11/27 | 463 | 464 | 452 | 455 | 6,071,000 |
2014/11/26 | 476 | 477 | 461 | 462 | 9,364,000 |
2014/11/25 | 500 | 500 | 489 | 490 | 4,062,000 |
2014/11/21 | 492 | 496 | 489 | 494 | 4,132,000 |
2014/11/20 | 499 | 499 | 493 | 495 | 2,067,000 |
2014/11/19 | 496 | 505 | 495 | 500 | 3,298,000 |
2014/11/18 | 485 | 497 | 485 | 496 | 6,560,000 |
2014/11/17 | 481 | 482 | 475 | 477 | 3,083,000 |
2014/11/14 | 487 | 487 | 480 | 486 | 2,607,000 |
2014/11/13 | 477 | 483 | 473 | 481 | 3,384,000 |
2014/11/12 | 484 | 490 | 478 | 480 | 3,426,000 |
2014/11/11 | 473 | 482 | 471 | 480 | 3,244,000 |
2014/11/10 | 472 | 474 | 469 | 471 | 1,908,000 |
2014/11/07 | 474 | 481 | 471 | 475 | 2,477,000 |
2014/11/06 | 482 | 485 | 473 | 473 | 3,058,000 |
2014/11/05 | 482 | 485 | 473 | 483 | 3,630,000 |
2014/11/04 | 489 | 490 | 481 | 483 | 6,052,000 |
2014/10/31 | 450 | 477 | 450 | 474 | 7,829,000 |
2014/10/30 | 448 | 451 | 446 | 451 | 3,156,000 |
2014/10/29 | 447 | 450 | 445 | 448 | 2,774,000 |
2014/10/28 | 442 | 447 | 441 | 445 | 5,615,000 |
2014/10/27 | 435 | 442 | 433 | 441 | 1,811,000 |
2014/10/24 | 436 | 437 | 428 | 432 | 2,153,000 |
2014/10/23 | 426 | 433 | 423 | 432 | 2,265,000 |
2014/10/22 | 423 | 432 | 423 | 430 | 2,178,000 |
2014/10/21 | 420 | 427 | 416 | 417 | 3,717,000 |
2014/10/20 | 412 | 420 | 412 | 419 | 2,118,000 |
2014/10/17 | 409 | 411 | 402 | 403 | 3,498,000 |
2014/10/16 | 408 | 416 | 408 | 409 | 4,084,000 |
2014/10/15 | 413 | 418 | 413 | 416 | 2,147,000 |
2014/10/14 | 412 | 417 | 409 | 409 | 4,129,000 |
2014/10/10 | 423 | 424 | 418 | 422 | 3,222,000 |
2014/10/09 | 437 | 437 | 426 | 426 | 3,672,000 |
2014/10/08 | 436 | 443 | 434 | 438 | 2,729,000 |
2014/10/07 | 440 | 445 | 439 | 440 | 2,340,000 |
2014/10/06 | 439 | 442 | 436 | 438 | 2,046,000 |
2014/10/03 | 434 | 442 | 433 | 436 | 3,240,000 |
2014/10/02 | 447 | 449 | 435 | 437 | 2,872,000 |
2014/10/01 | 443 | 453 | 442 | 450 | 4,990,000 |
2014/09/30 | 443 | 444 | 437 | 440 | 3,508,000 |
2014/09/29 | 448 | 450 | 444 | 445 | 1,310,000 |
2014/09/26 | 445 | 448 | 443 | 446 | 7,497,000 |
2014/09/25 | 442 | 450 | 442 | 450 | 10,903,000 |
2014/09/24 | 444 | 445 | 440 | 443 | 6,157,000 |
2014/09/22 | 447 | 447 | 443 | 445 | 3,074,000 |
2014/09/19 | 442 | 448 | 438 | 446 | 2,707,000 |
2014/09/18 | 444 | 446 | 441 | 443 | 2,707,000 |
2014/09/17 | 446 | 447 | 441 | 441 | 4,915,000 |
2014/09/16 | 450 | 450 | 448 | 448 | 1,513,000 |
2014/09/12 | 448 | 450 | 446 | 449 | 3,281,000 |
2014/09/11 | 451 | 452 | 445 | 449 | 3,188,000 |
2014/09/10 | 444 | 453 | 444 | 452 | 6,274,000 |
2014/09/09 | 448 | 448 | 445 | 445 | 1,225,000 |
2014/09/08 | 445 | 449 | 444 | 447 | 3,324,000 |
2014/09/05 | 444 | 447 | 439 | 442 | 2,780,000 |
2014/09/04 | 435 | 447 | 435 | 444 | 5,019,000 |
2014/09/03 | 434 | 436 | 429 | 431 | 3,165,000 |
2014/09/02 | 429 | 431 | 424 | 430 | 2,700,000 |
2014/09/01 | 428 | 430 | 424 | 429 | 1,453,000 |
2014/08/29 | 421 | 431 | 421 | 430 | 2,225,000 |
2014/08/28 | 427 | 428 | 421 | 424 | 2,430,000 |
2014/08/27 | 436 | 436 | 427 | 429 | 3,457,000 |
2014/08/26 | 445 | 445 | 435 | 436 | 2,479,000 |
2014/08/25 | 447 | 449 | 444 | 445 | 1,770,000 |
2014/08/22 | 447 | 448 | 443 | 446 | 2,645,000 |
2014/08/21 | 447 | 447 | 443 | 447 | 1,865,000 |
2014/08/20 | 447 | 447 | 444 | 446 | 1,656,000 |
2014/08/19 | 445 | 447 | 444 | 447 | 1,981,000 |
2014/08/18 | 440 | 443 | 438 | 442 | 1,853,000 |
2014/08/15 | 438 | 442 | 435 | 438 | 1,925,000 |
2014/08/14 | 429 | 437 | 428 | 435 | 2,573,000 |
2014/08/13 | 427 | 429 | 424 | 429 | 1,104,000 |
2014/08/12 | 423 | 427 | 421 | 425 | 2,330,000 |
2014/08/11 | 421 | 425 | 413 | 423 | 2,823,000 |
2014/08/08 | 428 | 430 | 418 | 419 | 3,123,000 |
2014/08/07 | 431 | 436 | 429 | 435 | 3,132,000 |
2014/08/06 | 434 | 437 | 428 | 433 | 3,386,000 |
2014/08/05 | 443 | 444 | 437 | 439 | 2,487,000 |
2014/08/04 | 435 | 444 | 433 | 439 | 3,423,000 |
2014/08/01 | 429 | 437 | 429 | 436 | 3,942,000 |
2014/07/31 | 430 | 434 | 428 | 433 | 2,292,000 |
2014/07/30 | 429 | 434 | 428 | 432 | 1,717,000 |
2014/07/29 | 433 | 434 | 430 | 432 | 1,907,000 |
2014/07/28 | 430 | 434 | 428 | 434 | 2,004,000 |
2014/07/25 | 428 | 430 | 427 | 430 | 1,338,000 |
2014/07/24 | 427 | 431 | 424 | 425 | 2,651,000 |
2014/07/23 | 432 | 435 | 426 | 426 | 3,097,000 |
2014/07/22 | 429 | 434 | 428 | 431 | 3,296,000 |
2014/07/18 | 420 | 428 | 417 | 427 | 3,384,000 |
2014/07/17 | 423 | 425 | 419 | 422 | 2,106,000 |
2014/07/16 | 424 | 428 | 423 | 425 | 4,258,000 |
2014/07/15 | 424 | 425 | 418 | 422 | 5,071,000 |
2014/07/14 | 420 | 424 | 416 | 422 | 4,241,000 |
2014/07/11 | 414 | 424 | 413 | 423 | 2,702,000 |
2014/07/10 | 426 | 428 | 418 | 420 | 5,361,000 |
2014/07/09 | 433 | 439 | 424 | 428 | 5,764,000 |
2014/07/08 | 420 | 439 | 420 | 437 | 10,723,000 |
2014/07/07 | 415 | 419 | 411 | 418 | 4,372,000 |
2014/07/04 | 417 | 419 | 413 | 415 | 3,817,000 |
2014/07/03 | 413 | 420 | 413 | 416 | 5,618,000 |
2014/07/02 | 407 | 412 | 407 | 411 | 3,057,000 |
2014/07/01 | 403 | 407 | 402 | 407 | 4,600,000 |
2014/06/30 | 396 | 405 | 394 | 404 | 4,782,000 |
2014/06/27 | 398 | 399 | 394 | 395 | 2,979,000 |
2014/06/26 | 396 | 399 | 395 | 399 | 4,792,000 |
2014/06/25 | 389 | 397 | 388 | 396 | 3,746,000 |
2014/06/24 | 390 | 392 | 388 | 390 | 3,415,000 |
2014/06/23 | 389 | 391 | 386 | 390 | 2,608,000 |
2014/06/20 | 388 | 390 | 384 | 390 | 3,974,000 |
2014/06/19 | 382 | 390 | 380 | 389 | 3,124,000 |
2014/06/18 | 382 | 384 | 380 | 383 | 1,837,000 |
2014/06/17 | 382 | 385 | 380 | 384 | 2,920,000 |
2014/06/16 | 386 | 386 | 379 | 380 | 2,244,000 |
2014/06/13 | 382 | 390 | 378 | 384 | 8,063,000 |
2014/06/12 | 372 | 382 | 370 | 380 | 7,550,000 |
2014/06/11 | 365 | 373 | 364 | 373 | 4,290,000 |
2014/06/10 | 367 | 370 | 365 | 367 | 4,142,000 |
2014/06/09 | 372 | 372 | 366 | 368 | 3,116,000 |
2014/06/06 | 371 | 374 | 368 | 370 | 4,786,000 |
2014/06/05 | 370 | 374 | 368 | 370 | 4,546,000 |
2014/06/04 | 361 | 369 | 360 | 369 | 6,473,000 |
2014/06/03 | 359 | 363 | 357 | 362 | 7,648,000 |
2014/06/02 | 358 | 359 | 353 | 357 | 9,262,000 |
2014/05/30 | 356 | 359 | 346 | 359 | 93,307,000 |
2014/05/29 | 360 | 360 | 352 | 353 | 6,865,000 |
2014/05/28 | 356 | 360 | 350 | 360 | 6,402,000 |
2014/05/27 | 357 | 361 | 356 | 358 | 3,446,000 |
2014/05/26 | 355 | 360 | 354 | 357 | 5,886,000 |
2014/05/23 | 350 | 355 | 348 | 354 | 5,118,000 |
2014/05/22 | 344 | 350 | 341 | 350 | 5,827,000 |
2014/05/21 | 336 | 343 | 335 | 341 | 4,464,000 |
2014/05/20 | 338 | 340 | 336 | 338 | 3,691,000 |
2014/05/19 | 341 | 343 | 339 | 341 | 2,019,000 |
2014/05/16 | 342 | 346 | 338 | 342 | 9,608,000 |
2014/05/15 | 331 | 346 | 330 | 346 | 14,280,000 |
2014/05/14 | 326 | 327 | 322 | 325 | 2,826,000 |
2014/05/13 | 329 | 330 | 323 | 326 | 3,574,000 |
2014/05/12 | 323 | 328 | 321 | 327 | 3,420,000 |
2014/05/09 | 319 | 324 | 319 | 320 | 2,087,000 |
2014/05/08 | 319 | 323 | 319 | 322 | 2,006,000 |
2014/05/07 | 325 | 327 | 320 | 322 | 2,232,000 |
2014/05/02 | 326 | 327 | 324 | 326 | 1,469,000 |
2014/05/01 | 323 | 330 | 321 | 327 | 3,733,000 |
2014/04/30 | 319 | 324 | 317 | 324 | 3,229,000 |
2014/04/28 | 316 | 319 | 314 | 319 | 2,802,000 |
2014/04/25 | 317 | 320 | 314 | 320 | 3,662,000 |
2014/04/24 | 315 | 317 | 313 | 316 | 2,933,000 |
2014/04/23 | 310 | 316 | 309 | 315 | 3,031,000 |
2014/04/22 | 309 | 311 | 307 | 308 | 1,137,000 |
2014/04/21 | 306 | 311 | 306 | 309 | 1,862,000 |
2014/04/18 | 306 | 308 | 304 | 306 | 1,629,000 |
2014/04/17 | 303 | 309 | 302 | 306 | 2,083,000 |
2014/04/16 | 299 | 303 | 297 | 303 | 2,549,000 |
2014/04/15 | 298 | 299 | 295 | 297 | 1,924,000 |
2014/04/14 | 295 | 300 | 295 | 298 | 1,876,000 |
2014/04/11 | 294 | 300 | 293 | 297 | 3,394,000 |
2014/04/10 | 297 | 301 | 296 | 297 | 2,025,000 |
2014/04/09 | 293 | 300 | 293 | 296 | 4,989,000 |
2014/04/08 | 301 | 303 | 291 | 294 | 8,535,000 |
2014/04/07 | 302 | 304 | 301 | 302 | 2,183,000 |
2014/04/04 | 305 | 308 | 301 | 304 | 3,414,000 |
2014/04/03 | 307 | 308 | 305 | 305 | 2,819,000 |
2014/04/02 | 306 | 310 | 305 | 305 | 1,872,000 |
2014/04/01 | 309 | 310 | 303 | 305 | 3,306,000 |
2014/03/31 | 311 | 312 | 307 | 310 | 2,721,000 |
2014/03/28 | 308 | 310 | 306 | 309 | 2,529,000 |
2014/03/27 | 309 | 309 | 304 | 309 | 7,228,000 |
2014/03/26 | 322 | 323 | 314 | 315 | 8,076,000 |
2014/03/25 | 324 | 325 | 322 | 323 | 4,305,000 |
2014/03/24 | 315 | 321 | 315 | 320 | 4,272,000 |
2014/03/20 | 319 | 321 | 314 | 315 | 3,715,000 |
2014/03/19 | 319 | 322 | 317 | 319 | 2,953,000 |
2014/03/18 | 319 | 321 | 318 | 319 | 2,067,000 |
2014/03/17 | 319 | 320 | 316 | 318 | 1,872,000 |
2014/03/14 | 322 | 322 | 318 | 319 | 3,686,000 |
2014/03/13 | 323 | 326 | 322 | 325 | 2,324,000 |
2014/03/12 | 322 | 325 | 321 | 322 | 2,740,000 |
2014/03/11 | 320 | 325 | 320 | 325 | 4,310,000 |
2014/03/10 | 320 | 322 | 319 | 320 | 3,315,000 |
2014/03/07 | 318 | 320 | 317 | 320 | 4,612,000 |
2014/03/06 | 312 | 317 | 312 | 316 | 3,498,000 |
2014/03/05 | 312 | 313 | 310 | 312 | 2,410,000 |
2014/03/04 | 307 | 311 | 307 | 309 | 3,146,000 |
2014/03/03 | 307 | 309 | 304 | 308 | 3,681,000 |
2014/02/28 | 309 | 310 | 306 | 309 | 2,546,000 |
2014/02/27 | 310 | 311 | 307 | 309 | 2,012,000 |
2014/02/26 | 307 | 312 | 307 | 310 | 3,000,000 |
2014/02/25 | 309 | 310 | 306 | 310 | 1,440,000 |
2014/02/24 | 309 | 310 | 302 | 307 | 1,913,000 |
2014/02/21 | 306 | 309 | 305 | 309 | 1,517,000 |
2014/02/20 | 305 | 307 | 303 | 304 | 1,552,000 |
2014/02/19 | 308 | 308 | 304 | 306 | 1,286,000 |
2014/02/18 | 303 | 310 | 301 | 309 | 2,005,000 |
2014/02/17 | 302 | 303 | 299 | 302 | 1,811,000 |
2014/02/14 | 304 | 306 | 298 | 302 | 1,892,000 |
2014/02/13 | 306 | 309 | 301 | 303 | 1,857,000 |
2014/02/12 | 305 | 308 | 303 | 304 | 1,724,000 |
2014/02/10 | 305 | 306 | 300 | 304 | 1,632,000 |
2014/02/07 | 300 | 306 | 300 | 305 | 1,614,000 |
2014/02/06 | 296 | 297 | 294 | 296 | 1,659,000 |
2014/02/05 | 296 | 298 | 294 | 296 | 2,513,000 |
2014/02/04 | 300 | 302 | 293 | 294 | 3,717,000 |
2014/02/03 | 303 | 308 | 303 | 307 | 1,303,000 |
2014/01/31 | 307 | 308 | 303 | 306 | 1,671,000 |
2014/01/30 | 306 | 308 | 302 | 305 | 2,751,000 |
2014/01/29 | 309 | 316 | 309 | 311 | 2,868,000 |
2014/01/28 | 308 | 309 | 306 | 307 | 1,571,000 |
2014/01/27 | 309 | 311 | 306 | 308 | 2,291,000 |
2014/01/24 | 313 | 316 | 312 | 314 | 2,223,000 |
2014/01/23 | 318 | 319 | 316 | 317 | 1,063,000 |
2014/01/22 | 318 | 319 | 315 | 319 | 1,901,000 |
2014/01/21 | 315 | 319 | 314 | 318 | 2,465,000 |
2014/01/20 | 312 | 314 | 310 | 314 | 1,844,000 |
2014/01/17 | 310 | 312 | 308 | 310 | 1,261,000 |
2014/01/16 | 309 | 311 | 308 | 311 | 2,378,000 |
2014/01/15 | 305 | 309 | 304 | 308 | 2,293,000 |
2014/01/14 | 306 | 307 | 302 | 304 | 2,760,000 |
2014/01/10 | 305 | 308 | 304 | 307 | 1,659,000 |
2014/01/09 | 309 | 309 | 304 | 308 | 2,308,000 |
2014/01/08 | 304 | 309 | 304 | 308 | 1,753,000 |
2014/01/07 | 306 | 307 | 303 | 304 | 1,748,000 |
2014/01/06 | 303 | 306 | 302 | 306 | 2,454,000 |