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 |
---|---|---|---|---|---|
2018/12/28 | 2,894 | 2,908 | 2,853 | 2,896 | 554,200 |
2018/12/27 | 2,836 | 2,922 | 2,817 | 2,914 | 832,700 |
2018/12/26 | 2,681 | 2,761 | 2,681 | 2,727 | 420,800 |
2018/12/25 | 2,718 | 2,728 | 2,656 | 2,689 | 451,200 |
2018/12/21 | 2,807 | 2,815 | 2,732 | 2,759 | 874,900 |
2018/12/20 | 2,836 | 2,876 | 2,791 | 2,795 | 407,400 |
2018/12/19 | 2,862 | 2,874 | 2,844 | 2,858 | 392,400 |
2018/12/18 | 2,859 | 2,866 | 2,826 | 2,841 | 459,700 |
2018/12/17 | 2,835 | 2,876 | 2,835 | 2,867 | 494,900 |
2018/12/14 | 2,800 | 2,840 | 2,787 | 2,813 | 610,200 |
2018/12/13 | 2,812 | 2,826 | 2,794 | 2,800 | 342,300 |
2018/12/12 | 2,800 | 2,815 | 2,780 | 2,801 | 425,900 |
2018/12/11 | 2,787 | 2,802 | 2,761 | 2,762 | 332,200 |
2018/12/10 | 2,786 | 2,807 | 2,779 | 2,786 | 284,400 |
2018/12/07 | 2,795 | 2,836 | 2,769 | 2,827 | 489,600 |
2018/12/06 | 2,810 | 2,828 | 2,780 | 2,787 | 288,300 |
2018/12/05 | 2,803 | 2,837 | 2,790 | 2,833 | 263,000 |
2018/12/04 | 2,882 | 2,887 | 2,825 | 2,829 | 341,300 |
2018/12/03 | 2,853 | 2,894 | 2,845 | 2,882 | 438,500 |
2018/11/30 | 2,814 | 2,857 | 2,804 | 2,845 | 791,500 |
2018/11/29 | 2,837 | 2,852 | 2,825 | 2,828 | 344,300 |
2018/11/28 | 2,845 | 2,851 | 2,811 | 2,811 | 372,300 |
2018/11/27 | 2,850 | 2,885 | 2,836 | 2,856 | 392,700 |
2018/11/26 | 2,822 | 2,845 | 2,802 | 2,819 | 271,800 |
2018/11/22 | 2,800 | 2,846 | 2,799 | 2,845 | 218,000 |
2018/11/21 | 2,786 | 2,807 | 2,775 | 2,789 | 236,600 |
2018/11/20 | 2,795 | 2,832 | 2,795 | 2,825 | 264,000 |
2018/11/19 | 2,821 | 2,830 | 2,790 | 2,803 | 251,500 |
2018/11/16 | 2,786 | 2,830 | 2,776 | 2,825 | 373,400 |
2018/11/15 | 2,774 | 2,808 | 2,765 | 2,804 | 339,200 |
2018/11/14 | 2,762 | 2,808 | 2,762 | 2,784 | 317,000 |
2018/11/13 | 2,787 | 2,794 | 2,750 | 2,765 | 355,500 |
2018/11/12 | 2,786 | 2,826 | 2,786 | 2,825 | 315,600 |
2018/11/09 | 2,788 | 2,816 | 2,786 | 2,809 | 375,100 |
2018/11/08 | 2,744 | 2,794 | 2,731 | 2,785 | 358,700 |
2018/11/07 | 2,737 | 2,748 | 2,697 | 2,710 | 380,500 |
2018/11/06 | 2,683 | 2,737 | 2,682 | 2,725 | 266,600 |
2018/11/05 | 2,697 | 2,700 | 2,669 | 2,682 | 230,300 |
2018/11/02 | 2,714 | 2,716 | 2,665 | 2,708 | 423,000 |
2018/11/01 | 2,728 | 2,746 | 2,712 | 2,720 | 345,800 |
2018/10/31 | 2,688 | 2,728 | 2,671 | 2,726 | 432,000 |
2018/10/30 | 2,673 | 2,706 | 2,669 | 2,695 | 487,600 |
2018/10/29 | 2,660 | 2,697 | 2,654 | 2,675 | 302,500 |
2018/10/26 | 2,675 | 2,677 | 2,646 | 2,660 | 525,800 |
2018/10/25 | 2,647 | 2,670 | 2,639 | 2,645 | 372,400 |
2018/10/24 | 2,648 | 2,702 | 2,645 | 2,692 | 384,600 |
2018/10/23 | 2,720 | 2,735 | 2,657 | 2,659 | 399,300 |
2018/10/22 | 2,730 | 2,755 | 2,722 | 2,747 | 208,900 |
2018/10/19 | 2,720 | 2,749 | 2,706 | 2,730 | 439,700 |
2018/10/18 | 2,722 | 2,755 | 2,721 | 2,749 | 285,600 |
2018/10/17 | 2,700 | 2,719 | 2,682 | 2,717 | 274,600 |
2018/10/16 | 2,642 | 2,659 | 2,634 | 2,655 | 326,400 |
2018/10/15 | 2,678 | 2,696 | 2,646 | 2,651 | 437,600 |
2018/10/12 | 2,746 | 2,759 | 2,682 | 2,685 | 493,500 |
2018/10/11 | 2,791 | 2,800 | 2,747 | 2,765 | 562,200 |
2018/10/10 | 2,801 | 2,845 | 2,789 | 2,830 | 512,300 |
2018/10/09 | 2,790 | 2,820 | 2,781 | 2,793 | 319,500 |
2018/10/05 | 2,782 | 2,822 | 2,782 | 2,810 | 420,900 |
2018/10/04 | 2,800 | 2,801 | 2,769 | 2,783 | 353,900 |
2018/10/03 | 2,796 | 2,824 | 2,786 | 2,786 | 304,900 |
2018/10/02 | 2,805 | 2,824 | 2,790 | 2,819 | 354,500 |
2018/10/01 | 2,814 | 2,827 | 2,777 | 2,790 | 410,500 |
2018/09/28 | 2,797 | 2,822 | 2,774 | 2,814 | 567,300 |
2018/09/27 | 2,805 | 2,820 | 2,780 | 2,783 | 506,400 |
2018/09/26 | 2,789 | 2,816 | 2,742 | 2,797 | 1,439,800 |
2018/09/25 | 2,795 | 2,836 | 2,783 | 2,824 | 3,028,700 |
2018/09/21 | 2,706 | 2,778 | 2,682 | 2,768 | 1,933,500 |
2018/09/20 | 2,729 | 2,732 | 2,676 | 2,684 | 1,205,500 |
2018/09/19 | 2,702 | 2,732 | 2,673 | 2,729 | 1,337,100 |
2018/09/18 | 2,561 | 2,670 | 2,561 | 2,667 | 825,100 |
2018/09/14 | 2,616 | 2,630 | 2,577 | 2,579 | 762,600 |
2018/09/13 | 2,582 | 2,631 | 2,578 | 2,616 | 533,000 |
2018/09/12 | 2,537 | 2,582 | 2,534 | 2,582 | 479,200 |
2018/09/11 | 2,541 | 2,557 | 2,537 | 2,553 | 282,200 |
2018/09/10 | 2,575 | 2,577 | 2,533 | 2,534 | 359,700 |
2018/09/07 | 2,505 | 2,571 | 2,505 | 2,567 | 495,500 |
2018/09/06 | 2,535 | 2,544 | 2,505 | 2,507 | 424,700 |
2018/09/05 | 2,533 | 2,555 | 2,520 | 2,542 | 508,700 |
2018/09/04 | 2,544 | 2,551 | 2,520 | 2,548 | 273,800 |
2018/09/03 | 2,530 | 2,550 | 2,521 | 2,528 | 332,000 |
2018/08/31 | 2,550 | 2,551 | 2,526 | 2,535 | 878,200 |
2018/08/30 | 2,574 | 2,579 | 2,555 | 2,555 | 516,400 |
2018/08/29 | 2,576 | 2,589 | 2,570 | 2,572 | 354,300 |
2018/08/28 | 2,593 | 2,599 | 2,574 | 2,592 | 295,500 |
2018/08/27 | 2,578 | 2,582 | 2,567 | 2,575 | 292,900 |
2018/08/24 | 2,580 | 2,587 | 2,561 | 2,565 | 262,500 |
2018/08/23 | 2,558 | 2,574 | 2,546 | 2,546 | 256,800 |
2018/08/22 | 2,562 | 2,564 | 2,550 | 2,553 | 261,300 |
2018/08/21 | 2,573 | 2,578 | 2,556 | 2,562 | 323,100 |
2018/08/20 | 2,588 | 2,597 | 2,577 | 2,583 | 211,500 |
2018/08/17 | 2,601 | 2,612 | 2,582 | 2,588 | 272,300 |
2018/08/16 | 2,620 | 2,623 | 2,585 | 2,588 | 301,200 |
2018/08/15 | 2,633 | 2,633 | 2,608 | 2,619 | 289,500 |
2018/08/14 | 2,590 | 2,634 | 2,590 | 2,630 | 312,000 |
2018/08/13 | 2,620 | 2,621 | 2,575 | 2,577 | 349,200 |
2018/08/10 | 2,650 | 2,650 | 2,614 | 2,630 | 400,100 |
2018/08/09 | 2,661 | 2,667 | 2,650 | 2,650 | 263,900 |
2018/08/08 | 2,702 | 2,719 | 2,656 | 2,658 | 408,800 |
2018/08/07 | 2,681 | 2,704 | 2,656 | 2,702 | 433,200 |
2018/08/06 | 2,710 | 2,733 | 2,692 | 2,693 | 352,000 |
2018/08/03 | 2,738 | 2,741 | 2,702 | 2,717 | 477,400 |
2018/08/02 | 2,760 | 2,791 | 2,737 | 2,742 | 436,400 |
2018/08/01 | 2,804 | 2,804 | 2,764 | 2,768 | 390,200 |
2018/07/31 | 2,799 | 2,812 | 2,767 | 2,804 | 486,500 |
2018/07/30 | 2,809 | 2,829 | 2,803 | 2,812 | 274,000 |
2018/07/27 | 2,831 | 2,846 | 2,813 | 2,834 | 355,300 |
2018/07/26 | 2,809 | 2,826 | 2,801 | 2,820 | 276,500 |
2018/07/25 | 2,833 | 2,836 | 2,781 | 2,782 | 224,700 |
2018/07/24 | 2,809 | 2,822 | 2,786 | 2,787 | 184,600 |
2018/07/23 | 2,774 | 2,816 | 2,772 | 2,789 | 175,300 |
2018/07/20 | 2,776 | 2,798 | 2,769 | 2,785 | 298,300 |
2018/07/19 | 2,811 | 2,811 | 2,776 | 2,777 | 213,700 |
2018/07/18 | 2,805 | 2,819 | 2,791 | 2,798 | 203,700 |
2018/07/17 | 2,752 | 2,794 | 2,740 | 2,793 | 545,500 |
2018/07/13 | 2,741 | 2,751 | 2,718 | 2,749 | 327,500 |
2018/07/12 | 2,730 | 2,759 | 2,725 | 2,730 | 325,400 |
2018/07/11 | 2,718 | 2,745 | 2,709 | 2,712 | 352,200 |
2018/07/10 | 2,773 | 2,775 | 2,727 | 2,727 | 435,200 |
2018/07/09 | 2,775 | 2,780 | 2,757 | 2,760 | 242,600 |
2018/07/06 | 2,790 | 2,802 | 2,760 | 2,760 | 395,200 |
2018/07/05 | 2,800 | 2,809 | 2,779 | 2,788 | 374,700 |
2018/07/04 | 2,772 | 2,820 | 2,772 | 2,815 | 346,300 |
2018/07/03 | 2,797 | 2,800 | 2,748 | 2,770 | 455,000 |
2018/07/02 | 2,850 | 2,852 | 2,785 | 2,786 | 383,200 |
2018/06/29 | 2,920 | 2,920 | 2,856 | 2,860 | 376,100 |
2018/06/28 | 2,922 | 2,937 | 2,897 | 2,909 | 324,700 |
2018/06/27 | 2,882 | 2,919 | 2,871 | 2,914 | 333,200 |
2018/06/26 | 2,863 | 2,887 | 2,840 | 2,884 | 463,700 |
2018/06/25 | 2,953 | 2,966 | 2,888 | 2,888 | 502,800 |
2018/06/22 | 2,961 | 2,981 | 2,956 | 2,972 | 316,400 |
2018/06/21 | 2,978 | 3,005 | 2,960 | 2,968 | 383,900 |
2018/06/20 | 2,990 | 3,015 | 2,973 | 2,994 | 455,400 |
2018/06/19 | 3,035 | 3,055 | 3,005 | 3,005 | 395,900 |
2018/06/18 | 3,030 | 3,050 | 3,015 | 3,040 | 340,700 |
2018/06/15 | 3,020 | 3,035 | 3,005 | 3,035 | 794,600 |
2018/06/14 | 3,005 | 3,060 | 2,998 | 3,010 | 438,600 |
2018/06/13 | 2,985 | 3,040 | 2,981 | 3,005 | 599,400 |
2018/06/12 | 2,970 | 3,020 | 2,967 | 3,005 | 555,300 |
2018/06/11 | 2,943 | 2,968 | 2,935 | 2,950 | 206,800 |
2018/06/08 | 2,930 | 2,959 | 2,929 | 2,940 | 559,900 |
2018/06/07 | 2,909 | 2,933 | 2,908 | 2,919 | 382,500 |
2018/06/06 | 2,884 | 2,930 | 2,858 | 2,929 | 489,600 |
2018/06/05 | 2,862 | 2,895 | 2,862 | 2,884 | 310,900 |
2018/06/04 | 2,831 | 2,862 | 2,828 | 2,856 | 300,100 |
2018/06/01 | 2,772 | 2,828 | 2,759 | 2,812 | 430,500 |
2018/05/31 | 2,794 | 2,812 | 2,780 | 2,798 | 1,042,000 |
2018/05/30 | 2,780 | 2,818 | 2,778 | 2,801 | 410,400 |
2018/05/29 | 2,802 | 2,821 | 2,795 | 2,810 | 238,100 |
2018/05/28 | 2,789 | 2,808 | 2,783 | 2,795 | 213,000 |
2018/05/25 | 2,807 | 2,825 | 2,786 | 2,808 | 280,700 |
2018/05/24 | 2,773 | 2,807 | 2,764 | 2,793 | 379,600 |
2018/05/23 | 2,767 | 2,784 | 2,761 | 2,774 | 281,100 |
2018/05/22 | 2,754 | 2,780 | 2,742 | 2,770 | 218,500 |
2018/05/21 | 2,750 | 2,764 | 2,742 | 2,753 | 171,300 |
2018/05/18 | 2,763 | 2,765 | 2,741 | 2,757 | 254,500 |
2018/05/17 | 2,746 | 2,765 | 2,740 | 2,756 | 229,300 |
2018/05/16 | 2,776 | 2,779 | 2,748 | 2,750 | 273,600 |
2018/05/15 | 2,771 | 2,794 | 2,767 | 2,779 | 297,000 |
2018/05/14 | 2,791 | 2,800 | 2,766 | 2,777 | 371,700 |
2018/05/11 | 2,790 | 2,807 | 2,778 | 2,788 | 302,300 |
2018/05/10 | 2,773 | 2,809 | 2,765 | 2,802 | 406,200 |
2018/05/09 | 2,850 | 2,878 | 2,795 | 2,812 | 570,100 |
2018/05/08 | 2,871 | 2,891 | 2,846 | 2,863 | 437,700 |
2018/05/07 | 2,860 | 2,874 | 2,835 | 2,871 | 292,800 |
2018/05/02 | 2,881 | 2,883 | 2,824 | 2,854 | 295,300 |
2018/05/01 | 2,862 | 2,873 | 2,846 | 2,859 | 369,300 |
2018/04/27 | 2,844 | 2,879 | 2,839 | 2,871 | 521,500 |
2018/04/26 | 2,800 | 2,849 | 2,776 | 2,845 | 596,500 |
2018/04/25 | 2,741 | 2,789 | 2,736 | 2,785 | 431,800 |
2018/04/24 | 2,739 | 2,751 | 2,721 | 2,751 | 309,000 |
2018/04/23 | 2,752 | 2,761 | 2,722 | 2,731 | 302,800 |
2018/04/20 | 2,764 | 2,789 | 2,761 | 2,765 | 345,900 |
2018/04/19 | 2,770 | 2,779 | 2,746 | 2,748 | 333,600 |
2018/04/18 | 2,739 | 2,758 | 2,730 | 2,757 | 265,200 |
2018/04/17 | 2,760 | 2,760 | 2,737 | 2,739 | 316,600 |
2018/04/16 | 2,727 | 2,759 | 2,723 | 2,751 | 335,700 |
2018/04/13 | 2,719 | 2,737 | 2,699 | 2,715 | 279,500 |
2018/04/12 | 2,700 | 2,715 | 2,690 | 2,698 | 224,900 |
2018/04/11 | 2,737 | 2,746 | 2,700 | 2,701 | 359,100 |
2018/04/10 | 2,749 | 2,778 | 2,742 | 2,747 | 261,400 |
2018/04/09 | 2,774 | 2,788 | 2,769 | 2,781 | 261,600 |
2018/04/06 | 2,770 | 2,783 | 2,761 | 2,764 | 251,100 |
2018/04/05 | 2,760 | 2,779 | 2,748 | 2,773 | 352,700 |
2018/04/04 | 2,705 | 2,755 | 2,682 | 2,748 | 489,600 |
2018/04/03 | 2,642 | 2,702 | 2,642 | 2,693 | 392,600 |
2018/04/02 | 2,677 | 2,687 | 2,647 | 2,647 | 354,900 |
2018/03/30 | 2,714 | 2,715 | 2,686 | 2,696 | 264,400 |
2018/03/29 | 2,695 | 2,717 | 2,665 | 2,694 | 525,400 |
2018/03/28 | 2,690 | 2,694 | 2,654 | 2,694 | 1,450,900 |
2018/03/27 | 2,646 | 2,745 | 2,646 | 2,745 | 2,023,300 |
2018/03/26 | 2,650 | 2,665 | 2,616 | 2,650 | 1,614,100 |
2018/03/23 | 2,681 | 2,681 | 2,651 | 2,656 | 1,063,300 |
2018/03/22 | 2,685 | 2,696 | 2,672 | 2,696 | 1,026,100 |
2018/03/20 | 2,690 | 2,704 | 2,675 | 2,683 | 798,800 |
2018/03/19 | 2,730 | 2,736 | 2,693 | 2,701 | 401,400 |
2018/03/16 | 2,711 | 2,743 | 2,709 | 2,730 | 583,000 |
2018/03/15 | 2,702 | 2,719 | 2,694 | 2,709 | 365,300 |
2018/03/14 | 2,692 | 2,722 | 2,692 | 2,707 | 567,200 |
2018/03/13 | 2,675 | 2,722 | 2,672 | 2,707 | 510,800 |
2018/03/12 | 2,701 | 2,705 | 2,676 | 2,681 | 424,300 |
2018/03/09 | 2,691 | 2,702 | 2,655 | 2,671 | 754,400 |
2018/03/08 | 2,701 | 2,709 | 2,676 | 2,687 | 583,100 |
2018/03/07 | 2,673 | 2,704 | 2,671 | 2,681 | 476,100 |
2018/03/06 | 2,685 | 2,710 | 2,674 | 2,679 | 528,100 |
2018/03/05 | 2,652 | 2,680 | 2,651 | 2,672 | 476,000 |
2018/03/02 | 2,695 | 2,700 | 2,641 | 2,663 | 619,800 |
2018/03/01 | 2,725 | 2,740 | 2,716 | 2,718 | 354,500 |
2018/02/28 | 2,739 | 2,761 | 2,733 | 2,733 | 541,300 |
2018/02/27 | 2,784 | 2,787 | 2,736 | 2,751 | 546,500 |
2018/02/26 | 2,754 | 2,780 | 2,749 | 2,769 | 366,500 |
2018/02/23 | 2,735 | 2,754 | 2,725 | 2,737 | 305,900 |
2018/02/22 | 2,745 | 2,747 | 2,722 | 2,726 | 311,400 |
2018/02/21 | 2,773 | 2,778 | 2,739 | 2,749 | 323,700 |
2018/02/20 | 2,788 | 2,811 | 2,765 | 2,775 | 347,800 |
2018/02/19 | 2,735 | 2,768 | 2,725 | 2,768 | 193,700 |
2018/02/16 | 2,718 | 2,729 | 2,703 | 2,713 | 365,900 |
2018/02/15 | 2,735 | 2,737 | 2,689 | 2,701 | 358,200 |
2018/02/14 | 2,706 | 2,740 | 2,701 | 2,715 | 481,700 |
2018/02/13 | 2,753 | 2,754 | 2,695 | 2,700 | 560,500 |
2018/02/09 | 2,705 | 2,752 | 2,696 | 2,738 | 631,500 |
2018/02/08 | 2,838 | 2,839 | 2,749 | 2,750 | 837,300 |
2018/02/07 | 2,791 | 2,832 | 2,746 | 2,747 | 877,600 |
2018/02/06 | 2,751 | 2,761 | 2,719 | 2,741 | 765,300 |
2018/02/05 | 2,851 | 2,871 | 2,823 | 2,823 | 440,200 |
2018/02/02 | 2,860 | 2,898 | 2,859 | 2,893 | 298,500 |
2018/02/01 | 2,873 | 2,897 | 2,856 | 2,886 | 368,200 |
2018/01/31 | 2,900 | 2,917 | 2,867 | 2,869 | 692,500 |
2018/01/30 | 2,927 | 2,956 | 2,884 | 2,889 | 630,300 |
2018/01/29 | 2,930 | 2,950 | 2,907 | 2,909 | 474,800 |
2018/01/26 | 2,953 | 2,974 | 2,940 | 2,944 | 678,800 |
2018/01/25 | 2,948 | 2,963 | 2,934 | 2,954 | 423,500 |
2018/01/24 | 2,947 | 2,966 | 2,946 | 2,956 | 384,700 |
2018/01/23 | 2,947 | 2,963 | 2,934 | 2,953 | 327,700 |
2018/01/22 | 2,952 | 2,956 | 2,931 | 2,947 | 321,000 |
2018/01/19 | 2,946 | 2,976 | 2,940 | 2,972 | 500,800 |
2018/01/18 | 2,955 | 2,960 | 2,926 | 2,938 | 604,700 |
2018/01/17 | 2,906 | 2,945 | 2,900 | 2,940 | 507,400 |
2018/01/16 | 2,910 | 2,935 | 2,894 | 2,903 | 393,700 |
2018/01/15 | 2,886 | 2,910 | 2,882 | 2,896 | 356,300 |
2018/01/12 | 2,905 | 2,915 | 2,871 | 2,875 | 415,100 |
2018/01/11 | 2,905 | 2,924 | 2,881 | 2,924 | 372,700 |
2018/01/10 | 2,900 | 2,930 | 2,888 | 2,929 | 696,100 |
2018/01/09 | 2,900 | 2,907 | 2,875 | 2,883 | 473,700 |
2018/01/05 | 2,891 | 2,906 | 2,862 | 2,887 | 422,500 |
2018/01/04 | 2,860 | 2,876 | 2,845 | 2,875 | 307,600 |