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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,400 | 3,425 | 3,390 | 3,390 | 215,700 |
| 2019/12/27 | 3,420 | 3,445 | 3,420 | 3,430 | 220,100 |
| 2019/12/26 | 3,410 | 3,440 | 3,410 | 3,435 | 200,300 |
| 2019/12/25 | 3,420 | 3,455 | 3,410 | 3,430 | 268,500 |
| 2019/12/24 | 3,390 | 3,420 | 3,390 | 3,400 | 172,200 |
| 2019/12/23 | 3,405 | 3,420 | 3,380 | 3,395 | 262,500 |
| 2019/12/20 | 3,390 | 3,415 | 3,370 | 3,375 | 537,300 |
| 2019/12/19 | 3,405 | 3,435 | 3,400 | 3,400 | 374,000 |
| 2019/12/18 | 3,435 | 3,460 | 3,430 | 3,435 | 342,900 |
| 2019/12/17 | 3,415 | 3,435 | 3,385 | 3,420 | 561,200 |
| 2019/12/16 | 3,420 | 3,445 | 3,410 | 3,410 | 329,200 |
| 2019/12/13 | 3,405 | 3,440 | 3,400 | 3,425 | 479,200 |
| 2019/12/12 | 3,380 | 3,395 | 3,365 | 3,390 | 353,100 |
| 2019/12/11 | 3,430 | 3,440 | 3,385 | 3,385 | 471,600 |
| 2019/12/10 | 3,450 | 3,480 | 3,450 | 3,450 | 265,000 |
| 2019/12/09 | 3,465 | 3,475 | 3,445 | 3,465 | 315,400 |
| 2019/12/06 | 3,450 | 3,475 | 3,430 | 3,450 | 304,100 |
| 2019/12/05 | 3,490 | 3,500 | 3,445 | 3,470 | 308,400 |
| 2019/12/04 | 3,530 | 3,555 | 3,490 | 3,505 | 481,100 |
| 2019/12/03 | 3,465 | 3,475 | 3,440 | 3,460 | 362,700 |
| 2019/12/02 | 3,480 | 3,520 | 3,475 | 3,495 | 253,300 |
| 2019/11/29 | 3,535 | 3,540 | 3,480 | 3,485 | 325,500 |
| 2019/11/28 | 3,565 | 3,570 | 3,510 | 3,525 | 293,700 |
| 2019/11/27 | 3,615 | 3,620 | 3,560 | 3,575 | 392,000 |
| 2019/11/26 | 3,630 | 3,630 | 3,560 | 3,595 | 926,700 |
| 2019/11/25 | 3,630 | 3,635 | 3,590 | 3,615 | 231,900 |
| 2019/11/22 | 3,625 | 3,630 | 3,600 | 3,620 | 246,800 |
| 2019/11/21 | 3,590 | 3,635 | 3,560 | 3,630 | 320,600 |
| 2019/11/20 | 3,560 | 3,590 | 3,545 | 3,585 | 242,000 |
| 2019/11/19 | 3,590 | 3,620 | 3,565 | 3,565 | 372,600 |
| 2019/11/18 | 3,590 | 3,595 | 3,555 | 3,580 | 225,100 |
| 2019/11/15 | 3,555 | 3,610 | 3,555 | 3,585 | 391,300 |
| 2019/11/14 | 3,600 | 3,610 | 3,545 | 3,570 | 318,000 |
| 2019/11/13 | 3,560 | 3,595 | 3,545 | 3,585 | 305,100 |
| 2019/11/12 | 3,595 | 3,605 | 3,560 | 3,580 | 315,000 |
| 2019/11/11 | 3,550 | 3,600 | 3,550 | 3,585 | 297,800 |
| 2019/11/08 | 3,565 | 3,575 | 3,530 | 3,555 | 405,500 |
| 2019/11/07 | 3,510 | 3,580 | 3,510 | 3,550 | 559,200 |
| 2019/11/06 | 3,480 | 3,480 | 3,425 | 3,465 | 313,900 |
| 2019/11/05 | 3,495 | 3,500 | 3,470 | 3,490 | 420,300 |
| 2019/11/01 | 3,430 | 3,465 | 3,420 | 3,460 | 190,300 |
| 2019/10/31 | 3,440 | 3,455 | 3,425 | 3,450 | 317,500 |
| 2019/10/30 | 3,405 | 3,440 | 3,405 | 3,440 | 397,600 |
| 2019/10/29 | 3,425 | 3,445 | 3,405 | 3,415 | 235,500 |
| 2019/10/28 | 3,415 | 3,425 | 3,395 | 3,410 | 148,800 |
| 2019/10/25 | 3,385 | 3,415 | 3,370 | 3,415 | 286,000 |
| 2019/10/24 | 3,460 | 3,460 | 3,370 | 3,380 | 391,700 |
| 2019/10/23 | 3,430 | 3,460 | 3,390 | 3,460 | 455,800 |
| 2019/10/21 | 3,395 | 3,410 | 3,385 | 3,395 | 164,300 |
| 2019/10/18 | 3,400 | 3,405 | 3,355 | 3,360 | 268,800 |
| 2019/10/17 | 3,415 | 3,420 | 3,360 | 3,370 | 330,200 |
| 2019/10/16 | 3,385 | 3,445 | 3,385 | 3,425 | 465,800 |
| 2019/10/15 | 3,355 | 3,380 | 3,335 | 3,370 | 335,300 |
| 2019/10/11 | 3,335 | 3,340 | 3,300 | 3,320 | 244,700 |
| 2019/10/10 | 3,340 | 3,350 | 3,300 | 3,325 | 275,200 |
| 2019/10/09 | 3,295 | 3,360 | 3,295 | 3,360 | 288,800 |
| 2019/10/08 | 3,370 | 3,375 | 3,330 | 3,355 | 216,600 |
| 2019/10/07 | 3,330 | 3,345 | 3,320 | 3,335 | 136,100 |
| 2019/10/04 | 3,265 | 3,315 | 3,260 | 3,315 | 263,100 |
| 2019/10/03 | 3,305 | 3,310 | 3,280 | 3,295 | 286,100 |
| 2019/10/02 | 3,315 | 3,355 | 3,315 | 3,345 | 345,800 |
| 2019/10/01 | 3,280 | 3,325 | 3,280 | 3,315 | 471,200 |
| 2019/09/30 | 3,290 | 3,295 | 3,220 | 3,230 | 654,600 |
| 2019/09/27 | 3,370 | 3,385 | 3,275 | 3,330 | 1,350,100 |
| 2019/09/26 | 3,445 | 3,480 | 3,365 | 3,380 | 2,251,100 |
| 2019/09/25 | 3,400 | 3,445 | 3,400 | 3,425 | 1,090,700 |
| 2019/09/24 | 3,345 | 3,425 | 3,345 | 3,405 | 775,400 |
| 2019/09/20 | 3,345 | 3,370 | 3,330 | 3,360 | 808,000 |
| 2019/09/19 | 3,320 | 3,350 | 3,310 | 3,340 | 530,600 |
| 2019/09/18 | 3,310 | 3,335 | 3,300 | 3,300 | 348,000 |
| 2019/09/17 | 3,310 | 3,320 | 3,285 | 3,305 | 434,300 |
| 2019/09/13 | 3,290 | 3,325 | 3,265 | 3,320 | 642,700 |
| 2019/09/12 | 3,230 | 3,285 | 3,220 | 3,270 | 439,600 |
| 2019/09/11 | 3,180 | 3,220 | 3,175 | 3,220 | 417,500 |
| 2019/09/10 | 3,220 | 3,220 | 3,160 | 3,180 | 350,800 |
| 2019/09/09 | 3,190 | 3,220 | 3,190 | 3,220 | 266,900 |
| 2019/09/06 | 3,210 | 3,210 | 3,180 | 3,190 | 292,200 |
| 2019/09/05 | 3,175 | 3,210 | 3,165 | 3,185 | 320,500 |
| 2019/09/04 | 3,160 | 3,185 | 3,160 | 3,175 | 186,200 |
| 2019/09/03 | 3,150 | 3,175 | 3,135 | 3,175 | 234,900 |
| 2019/09/02 | 3,150 | 3,165 | 3,130 | 3,145 | 189,600 |
| 2019/08/30 | 3,170 | 3,180 | 3,150 | 3,165 | 300,100 |
| 2019/08/29 | 3,130 | 3,145 | 3,115 | 3,145 | 240,200 |
| 2019/08/28 | 3,150 | 3,170 | 3,125 | 3,140 | 209,800 |
| 2019/08/27 | 3,180 | 3,180 | 3,130 | 3,130 | 644,300 |
| 2019/08/26 | 3,120 | 3,155 | 3,115 | 3,145 | 277,600 |
| 2019/08/23 | 3,180 | 3,190 | 3,165 | 3,180 | 229,900 |
| 2019/08/22 | 3,160 | 3,160 | 3,140 | 3,160 | 239,000 |
| 2019/08/21 | 3,175 | 3,180 | 3,155 | 3,175 | 184,200 |
| 2019/08/20 | 3,145 | 3,185 | 3,145 | 3,185 | 225,400 |
| 2019/08/19 | 3,160 | 3,160 | 3,125 | 3,155 | 180,100 |
| 2019/08/16 | 3,115 | 3,140 | 3,115 | 3,135 | 193,700 |
| 2019/08/15 | 3,095 | 3,145 | 3,095 | 3,135 | 214,300 |
| 2019/08/14 | 3,170 | 3,175 | 3,130 | 3,150 | 312,000 |
| 2019/08/13 | 3,150 | 3,175 | 3,135 | 3,170 | 463,600 |
| 2019/08/09 | 3,125 | 3,145 | 3,110 | 3,135 | 324,300 |
| 2019/08/08 | 3,110 | 3,145 | 3,105 | 3,130 | 394,200 |
| 2019/08/07 | 3,015 | 3,145 | 3,010 | 3,145 | 823,700 |
| 2019/08/06 | 2,942 | 3,010 | 2,926 | 3,000 | 464,100 |
| 2019/08/05 | 2,965 | 2,995 | 2,951 | 2,989 | 342,000 |
| 2019/08/02 | 2,969 | 3,000 | 2,968 | 2,980 | 454,100 |
| 2019/08/01 | 3,000 | 3,015 | 2,978 | 3,010 | 188,800 |
| 2019/07/31 | 3,025 | 3,030 | 3,000 | 3,005 | 332,200 |
| 2019/07/30 | 3,040 | 3,050 | 3,025 | 3,050 | 227,300 |
| 2019/07/29 | 3,015 | 3,035 | 3,010 | 3,035 | 182,600 |
| 2019/07/26 | 3,015 | 3,025 | 3,005 | 3,010 | 154,100 |
| 2019/07/25 | 3,020 | 3,025 | 3,005 | 3,015 | 214,600 |
| 2019/07/24 | 3,010 | 3,020 | 2,998 | 3,015 | 214,600 |
| 2019/07/23 | 2,991 | 3,020 | 2,973 | 3,000 | 264,100 |
| 2019/07/22 | 2,988 | 2,993 | 2,969 | 2,972 | 232,400 |
| 2019/07/19 | 2,961 | 2,998 | 2,944 | 2,993 | 265,100 |
| 2019/07/18 | 2,982 | 2,991 | 2,936 | 2,943 | 413,600 |
| 2019/07/17 | 3,000 | 3,010 | 2,994 | 3,000 | 214,900 |
| 2019/07/16 | 3,020 | 3,020 | 2,976 | 3,005 | 297,900 |
| 2019/07/12 | 3,040 | 3,040 | 3,020 | 3,035 | 217,900 |
| 2019/07/11 | 3,010 | 3,030 | 3,010 | 3,025 | 168,400 |
| 2019/07/10 | 2,997 | 3,020 | 2,976 | 3,010 | 356,700 |
| 2019/07/09 | 3,025 | 3,045 | 3,005 | 3,015 | 205,500 |
| 2019/07/08 | 3,025 | 3,040 | 3,010 | 3,015 | 220,900 |
| 2019/07/05 | 3,055 | 3,060 | 3,030 | 3,050 | 222,800 |
| 2019/07/04 | 3,040 | 3,055 | 3,040 | 3,055 | 169,800 |
| 2019/07/03 | 3,020 | 3,040 | 3,015 | 3,040 | 233,400 |
| 2019/07/02 | 3,020 | 3,045 | 3,020 | 3,040 | 207,300 |
| 2019/07/01 | 3,020 | 3,025 | 2,991 | 3,020 | 273,000 |
| 2019/06/28 | 2,976 | 2,982 | 2,954 | 2,981 | 395,100 |
| 2019/06/27 | 2,980 | 2,981 | 2,956 | 2,980 | 376,000 |
| 2019/06/26 | 3,005 | 3,005 | 2,978 | 2,984 | 416,400 |
| 2019/06/25 | 3,015 | 3,055 | 3,015 | 3,040 | 407,500 |
| 2019/06/24 | 3,005 | 3,010 | 2,985 | 2,989 | 254,100 |
| 2019/06/21 | 3,050 | 3,050 | 2,998 | 3,000 | 579,700 |
| 2019/06/20 | 3,050 | 3,075 | 3,040 | 3,055 | 215,300 |
| 2019/06/19 | 3,035 | 3,050 | 3,025 | 3,050 | 248,100 |
| 2019/06/18 | 3,025 | 3,035 | 3,000 | 3,005 | 261,200 |
| 2019/06/17 | 3,050 | 3,060 | 3,025 | 3,030 | 254,000 |
| 2019/06/14 | 3,080 | 3,080 | 3,025 | 3,060 | 404,800 |
| 2019/06/13 | 3,025 | 3,035 | 3,000 | 3,035 | 254,500 |
| 2019/06/12 | 3,050 | 3,055 | 3,035 | 3,045 | 230,000 |
| 2019/06/11 | 3,065 | 3,065 | 3,030 | 3,040 | 264,400 |
| 2019/06/10 | 3,055 | 3,090 | 3,050 | 3,075 | 264,500 |
| 2019/06/07 | 3,035 | 3,045 | 3,020 | 3,045 | 178,200 |
| 2019/06/06 | 3,040 | 3,055 | 3,025 | 3,040 | 216,400 |
| 2019/06/05 | 3,020 | 3,035 | 3,005 | 3,035 | 301,400 |
| 2019/06/04 | 3,025 | 3,030 | 2,978 | 2,988 | 346,000 |
| 2019/06/03 | 2,958 | 3,015 | 2,956 | 3,010 | 271,500 |
| 2019/05/31 | 2,976 | 3,000 | 2,963 | 2,998 | 498,500 |
| 2019/05/30 | 2,985 | 2,987 | 2,955 | 2,983 | 362,700 |
| 2019/05/29 | 2,991 | 3,025 | 2,990 | 3,005 | 256,200 |
| 2019/05/28 | 3,030 | 3,035 | 2,999 | 2,999 | 604,700 |
| 2019/05/27 | 3,030 | 3,035 | 3,005 | 3,020 | 231,500 |
| 2019/05/24 | 3,020 | 3,055 | 3,020 | 3,055 | 205,100 |
| 2019/05/23 | 2,977 | 3,045 | 2,974 | 3,040 | 275,400 |
| 2019/05/22 | 3,035 | 3,045 | 2,974 | 2,983 | 462,900 |
| 2019/05/21 | 3,035 | 3,065 | 3,030 | 3,035 | 180,100 |
| 2019/05/20 | 3,030 | 3,065 | 3,030 | 3,060 | 221,300 |
| 2019/05/17 | 3,025 | 3,065 | 3,015 | 3,055 | 404,600 |
| 2019/05/16 | 2,983 | 3,015 | 2,979 | 3,015 | 350,100 |
| 2019/05/15 | 2,945 | 2,996 | 2,938 | 2,991 | 433,200 |
| 2019/05/14 | 2,901 | 2,943 | 2,898 | 2,938 | 314,700 |
| 2019/05/13 | 2,918 | 2,961 | 2,908 | 2,940 | 319,800 |
| 2019/05/10 | 2,925 | 2,945 | 2,913 | 2,926 | 306,700 |
| 2019/05/09 | 2,942 | 2,948 | 2,900 | 2,904 | 399,000 |
| 2019/05/08 | 2,977 | 2,998 | 2,951 | 2,968 | 356,800 |
| 2019/05/07 | 3,025 | 3,045 | 2,997 | 3,010 | 435,900 |
| 2019/04/26 | 3,000 | 3,015 | 2,986 | 3,010 | 383,000 |
| 2019/04/25 | 2,968 | 2,997 | 2,950 | 2,995 | 522,000 |
| 2019/04/24 | 2,989 | 2,989 | 2,943 | 2,955 | 288,400 |
| 2019/04/23 | 2,953 | 2,989 | 2,953 | 2,979 | 269,800 |
| 2019/04/22 | 2,889 | 2,950 | 2,889 | 2,950 | 221,200 |
| 2019/04/19 | 2,911 | 2,926 | 2,890 | 2,905 | 197,700 |
| 2019/04/18 | 2,950 | 2,954 | 2,915 | 2,922 | 384,600 |
| 2019/04/17 | 2,971 | 2,979 | 2,958 | 2,970 | 206,100 |
| 2019/04/16 | 2,988 | 2,994 | 2,956 | 2,972 | 243,600 |
| 2019/04/15 | 2,988 | 3,025 | 2,968 | 2,986 | 351,300 |
| 2019/04/12 | 2,966 | 2,967 | 2,939 | 2,957 | 262,700 |
| 2019/04/11 | 2,900 | 2,952 | 2,897 | 2,946 | 415,700 |
| 2019/04/10 | 2,905 | 2,918 | 2,902 | 2,907 | 263,400 |
| 2019/04/09 | 2,948 | 2,949 | 2,917 | 2,928 | 272,600 |
| 2019/04/08 | 2,966 | 2,979 | 2,953 | 2,967 | 205,700 |
| 2019/04/05 | 2,984 | 2,993 | 2,962 | 2,962 | 322,600 |
| 2019/04/04 | 3,000 | 3,000 | 2,970 | 2,984 | 295,500 |
| 2019/04/03 | 3,035 | 3,040 | 3,000 | 3,020 | 338,800 |
| 2019/04/02 | 3,105 | 3,105 | 3,035 | 3,035 | 352,500 |
| 2019/04/01 | 3,085 | 3,105 | 3,065 | 3,090 | 564,500 |
| 2019/03/29 | 3,050 | 3,065 | 3,045 | 3,065 | 435,500 |
| 2019/03/28 | 3,030 | 3,035 | 3,010 | 3,015 | 479,700 |
| 2019/03/27 | 3,075 | 3,085 | 3,035 | 3,075 | 839,700 |
| 2019/03/26 | 3,020 | 3,125 | 3,010 | 3,125 | 1,954,400 |
| 2019/03/25 | 3,010 | 3,030 | 3,000 | 3,000 | 1,209,600 |
| 2019/03/22 | 3,010 | 3,040 | 3,010 | 3,040 | 842,700 |
| 2019/03/20 | 2,994 | 3,030 | 2,990 | 3,030 | 658,200 |
| 2019/03/19 | 3,010 | 3,015 | 2,975 | 2,985 | 611,500 |
| 2019/03/18 | 3,030 | 3,030 | 3,005 | 3,030 | 429,400 |
| 2019/03/15 | 3,010 | 3,035 | 3,005 | 3,030 | 628,700 |
| 2019/03/14 | 3,010 | 3,015 | 2,992 | 2,993 | 343,000 |
| 2019/03/13 | 3,015 | 3,020 | 2,975 | 2,990 | 436,500 |
| 2019/03/12 | 3,030 | 3,035 | 3,005 | 3,015 | 294,300 |
| 2019/03/11 | 3,010 | 3,015 | 2,996 | 3,005 | 230,300 |
| 2019/03/08 | 2,982 | 3,015 | 2,982 | 3,000 | 394,100 |
| 2019/03/07 | 2,990 | 3,015 | 2,990 | 3,010 | 354,900 |
| 2019/03/06 | 3,015 | 3,025 | 2,988 | 2,992 | 604,200 |
| 2019/03/05 | 3,040 | 3,065 | 3,030 | 3,035 | 314,100 |
| 2019/03/04 | 3,075 | 3,080 | 3,045 | 3,050 | 249,000 |
| 2019/03/01 | 3,050 | 3,070 | 3,035 | 3,065 | 230,400 |
| 2019/02/28 | 3,070 | 3,075 | 3,045 | 3,065 | 435,800 |
| 2019/02/27 | 3,045 | 3,070 | 3,045 | 3,050 | 388,300 |
| 2019/02/26 | 3,050 | 3,070 | 3,020 | 3,035 | 449,300 |
| 2019/02/25 | 3,025 | 3,040 | 3,010 | 3,040 | 214,700 |
| 2019/02/22 | 3,020 | 3,045 | 3,020 | 3,025 | 211,900 |
| 2019/02/21 | 3,035 | 3,050 | 3,000 | 3,045 | 366,800 |
| 2019/02/20 | 3,020 | 3,035 | 3,005 | 3,030 | 394,600 |
| 2019/02/19 | 3,015 | 3,030 | 3,000 | 3,010 | 428,200 |
| 2019/02/18 | 3,030 | 3,040 | 3,010 | 3,015 | 409,000 |
| 2019/02/15 | 2,974 | 3,000 | 2,957 | 2,998 | 373,100 |
| 2019/02/14 | 2,958 | 2,994 | 2,956 | 2,988 | 388,600 |
| 2019/02/13 | 2,950 | 2,976 | 2,938 | 2,972 | 335,900 |
| 2019/02/12 | 2,917 | 2,977 | 2,905 | 2,951 | 662,400 |
| 2019/02/08 | 2,874 | 2,898 | 2,865 | 2,883 | 249,600 |
| 2019/02/07 | 2,896 | 2,901 | 2,879 | 2,893 | 218,700 |
| 2019/02/06 | 2,934 | 2,945 | 2,912 | 2,925 | 205,000 |
| 2019/02/05 | 2,917 | 2,956 | 2,917 | 2,933 | 268,100 |
| 2019/02/04 | 2,910 | 2,945 | 2,909 | 2,917 | 315,200 |
| 2019/02/01 | 2,883 | 2,903 | 2,881 | 2,894 | 258,800 |
| 2019/01/31 | 2,855 | 2,885 | 2,851 | 2,880 | 443,800 |
| 2019/01/30 | 2,855 | 2,859 | 2,832 | 2,833 | 372,200 |
| 2019/01/29 | 2,823 | 2,862 | 2,815 | 2,858 | 328,100 |
| 2019/01/28 | 2,830 | 2,835 | 2,805 | 2,809 | 260,000 |
| 2019/01/25 | 2,839 | 2,866 | 2,836 | 2,841 | 293,800 |
| 2019/01/24 | 2,861 | 2,861 | 2,824 | 2,838 | 338,600 |
| 2019/01/23 | 2,884 | 2,913 | 2,860 | 2,865 | 295,000 |
| 2019/01/22 | 2,900 | 2,905 | 2,882 | 2,898 | 205,100 |
| 2019/01/21 | 2,887 | 2,895 | 2,870 | 2,880 | 256,400 |
| 2019/01/18 | 2,857 | 2,907 | 2,854 | 2,886 | 303,700 |
| 2019/01/17 | 2,890 | 2,899 | 2,856 | 2,862 | 492,800 |
| 2019/01/16 | 2,876 | 2,907 | 2,861 | 2,898 | 351,500 |
| 2019/01/15 | 2,861 | 2,899 | 2,853 | 2,866 | 485,100 |
| 2019/01/11 | 2,929 | 2,929 | 2,875 | 2,894 | 368,600 |
| 2019/01/10 | 2,896 | 2,931 | 2,883 | 2,922 | 509,700 |
| 2019/01/09 | 2,915 | 2,937 | 2,893 | 2,912 | 470,900 |
| 2019/01/08 | 2,942 | 2,956 | 2,892 | 2,892 | 445,700 |
| 2019/01/07 | 2,965 | 2,982 | 2,918 | 2,938 | 558,000 |
| 2019/01/04 | 2,889 | 2,919 | 2,861 | 2,893 | 689,800 |