9048 名古屋鉄道(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,2442,2592,2092,212324,2002,212
2022-11-302,2572,2812,2452,259361,0002,259
2022-11-292,2622,2652,2382,257343,4002,257
2022-11-282,2832,2952,2522,268347,0002,268
2022-11-252,2682,2842,2602,275318,4002,275
2022-11-242,2392,2782,2312,258618,6002,258
2022-11-222,2212,2472,2142,234519,0002,234
2022-11-212,1872,2072,1612,191412,0002,191
2022-11-182,1962,2112,1702,176471,6002,176
2022-11-172,1472,2032,1472,194511,0002,194
2022-11-162,1412,1412,1092,132465,7002,132
2022-11-152,1312,1652,1262,143436,0002,143
2022-11-142,1272,1412,1142,120554,4002,120
2022-11-112,1892,2012,1092,136779,4002,136
2022-11-102,1632,1952,1572,177626,5002,177
2022-11-092,2602,2652,1472,152881,4002,152
2022-11-082,2562,2672,2202,226535,2002,226
2022-11-072,2552,2622,2362,236503,2002,236
2022-11-042,2512,2712,2342,255614,6002,255
2022-11-022,2822,2842,2552,258405,2002,258
2022-11-012,2842,2952,2632,290324,5002,290
2022-10-312,2412,2792,2312,278562,8002,278
2022-10-282,2342,2742,2322,2351,828,7002,235
2022-10-272,2462,2562,2302,233455,5002,233
2022-10-262,2662,2812,2312,237414,4002,237
2022-10-252,2552,2772,2312,259480,4002,259
2022-10-242,3002,3002,2402,240582,6002,240
2022-10-212,3212,3292,2712,290680,3002,290
2022-10-202,3082,3352,3042,335656,1002,335
2022-10-192,2762,3102,2672,295549,1002,295
2022-10-182,2712,3042,2572,270763,9002,270
2022-10-172,2612,2822,2392,252359,8002,252
2022-10-142,2522,2722,2342,252529,6002,252
2022-10-132,2502,2502,2112,223553,6002,223
2022-10-122,2522,2782,2352,250539,3002,250
2022-10-112,2352,2792,2152,242692,6002,242
2022-10-072,2222,2572,2192,244639,4002,244
2022-10-062,2072,2362,1992,215522,6002,215
2022-10-052,2372,2482,1952,207528,1002,207
2022-10-042,1992,2272,1822,217714,7002,217
2022-10-032,2082,2112,1472,170822,0002,170
2022-09-302,1952,2472,1902,224790,8002,224
2022-09-292,1662,2562,1442,2532,315,9002,253
2022-09-282,1902,1902,1152,1492,577,1002,149
2022-09-272,2092,2232,1602,2061,978,9002,206
2022-09-262,2422,2572,2032,2201,728,5002,220
2022-09-222,2202,2572,1622,2542,011,7002,254
2022-09-212,2802,2802,1962,2001,448,7002,200
2022-09-202,2572,2792,2422,279792,3002,279
2022-09-162,2412,2772,2362,2731,257,9002,273
2022-09-152,2252,2612,2132,239618,8002,239
2022-09-142,1822,2292,1802,220771,4002,220
2022-09-132,1652,2342,1652,218883,8002,218
2022-09-122,1292,1702,1242,155871,2002,155
2022-09-092,0682,1102,0672,095654,7002,095
2022-09-082,0752,0992,0722,077573,7002,077
2022-09-072,0632,0632,0282,055473,3002,055
2022-09-062,0912,0952,0652,069427,9002,069
2022-09-052,1112,1132,0822,091525,3002,091
2022-09-022,1332,1362,1082,118358,2002,118
2022-09-012,1382,1472,1162,132474,3002,132
2022-08-312,1182,1582,1162,1581,077,8002,158
2022-08-302,1032,1372,0962,121438,8002,121
2022-08-292,0872,0992,0792,089536,0002,089
2022-08-262,1192,1302,1112,116316,4002,116
2022-08-252,1292,1312,1112,124319,4002,124
2022-08-242,1462,1462,1052,125496,6002,125
2022-08-232,1302,1472,1122,142398,0002,142
2022-08-222,1182,1472,1132,133300,3002,133
2022-08-192,1572,1602,1332,141288,6002,141
2022-08-182,1482,1722,1432,148272,0002,148
2022-08-172,1622,1692,1432,162403,3002,162
2022-08-162,1562,1632,1372,157323,2002,157
2022-08-152,2052,2072,1492,151705,8002,151
2022-08-122,2052,2472,1852,227724,4002,227
2022-08-102,1892,2162,1782,201599,7002,201
2022-08-092,1912,2322,1632,179697,6002,179
2022-08-082,1562,1702,1472,170414,7002,170
2022-08-052,1362,1582,1362,154487,2002,154
2022-08-042,1782,1902,1402,147358,3002,147
2022-08-032,2002,2152,1462,165570,1002,165
2022-08-022,1972,2022,1752,192457,9002,192
2022-08-012,1482,2002,1362,195653,5002,195
2022-07-292,1312,1372,1202,136339,6002,136
2022-07-282,1322,1322,1052,123389,3002,123
2022-07-272,0952,1342,0812,122560,0002,122
2022-07-262,0992,1122,0822,083355,3002,083
2022-07-252,0502,0992,0472,094369,1002,094
2022-07-222,0652,0802,0432,071447,0002,071
2022-07-212,0802,0972,0702,086307,1002,086
2022-07-202,0812,1022,0692,093370,0002,093
2022-07-192,0882,0882,0492,057253,1002,057
2022-07-152,0502,0652,0342,058293,7002,058
2022-07-142,0382,0622,0312,057295,6002,057
2022-07-132,0502,0682,0392,051229,7002,051
2022-07-122,0762,0772,0282,041315,1002,041
2022-07-112,0352,0822,0272,076583,1002,076
2022-07-082,0142,0321,9862,012622,9002,012
2022-07-072,0402,0411,9902,013583,2002,013
2022-07-062,0422,0552,0212,025442,3002,025
2022-07-052,0772,0802,0472,064505,0002,064
2022-07-042,1162,1332,0682,077371,4002,077
2022-07-012,1092,1172,0822,090402,8002,090
2022-06-302,1252,1312,0822,090508,6002,090
2022-06-292,1252,1452,1062,1261,299,7002,126
2022-06-282,0772,1232,0762,121692,9002,121
2022-06-272,0982,0982,0472,067624,2002,067
2022-06-242,0552,0722,0262,066628,9002,066
2022-06-232,0742,0972,0582,067475,9002,067
2022-06-222,0732,0762,0432,062552,1002,062
2022-06-212,0602,0882,0602,076519,5002,076
2022-06-202,0812,1052,0472,054611,8002,054
2022-06-172,0502,1042,0382,0801,066,5002,080
2022-06-162,0982,1232,0762,085734,8002,085
2022-06-152,1372,1472,0932,093682,4002,093
2022-06-142,1792,1882,1412,155854,0002,155
2022-06-132,1992,2292,1932,218339,1002,218
2022-06-102,2132,2342,2012,210470,1002,210
2022-06-092,2082,2252,1952,212580,9002,212
2022-06-082,2102,2652,2082,225592,9002,225
2022-06-072,2272,2342,1992,204418,8002,204
2022-06-062,1582,2352,1582,223659,6002,223
2022-06-032,1652,1652,1372,152353,5002,152
2022-06-022,1702,1702,1422,156368,0002,156
2022-06-012,1272,1852,1272,174688,1002,174
2022-05-312,1722,1772,1152,1171,890,5002,117
2022-05-302,2092,2282,1702,1721,674,1002,172
2022-05-272,2302,2322,1922,208421,7002,208
2022-05-262,1942,2472,1892,212650,2002,212
2022-05-252,1542,1982,1462,174528,1002,174
2022-05-242,1992,1992,1462,153508,0002,153
2022-05-232,2092,2162,1822,198494,2002,198
2022-05-202,1892,2052,1772,195598,7002,195
2022-05-192,1742,2162,1742,207582,0002,207
2022-05-182,2462,2512,2152,230777,1002,230
2022-05-172,2342,2612,2022,249697,7002,249
2022-05-162,2822,2892,2062,221907,7002,221
2022-05-132,2352,2932,2292,2931,036,1002,293
2022-05-122,1992,2352,1382,2281,215,8002,228
2022-05-112,1732,1822,1342,159882,0002,159
2022-05-102,1582,1732,1232,149576,0002,149
2022-05-092,1792,2002,1662,169817,4002,169
2022-05-062,1122,2022,1082,1991,016,3002,199
2022-05-022,0842,1202,0692,108641,1002,108
2022-04-282,0942,1022,0242,0931,472,7002,093
2022-04-272,0512,1082,0422,0736,692,4002,073
2022-04-262,0832,1232,0662,0881,514,2002,088
2022-04-252,0602,0812,0442,066700,6002,066
2022-04-222,0962,1232,0942,109758,1002,109
2022-04-212,1472,1622,1002,108927,2002,108
2022-04-202,1652,1832,1352,148661,1002,148
2022-04-192,1472,1602,1292,153531,6002,153
2022-04-182,1632,1632,1192,149421,9002,149
2022-04-152,1512,1742,1382,166471,9002,166
2022-04-142,1022,1562,0982,151594,0002,151
2022-04-132,0792,0992,0732,093650,1002,093
2022-04-122,0422,0862,0412,080866,3002,080
2022-04-112,0312,0652,0302,044643,1002,044
2022-04-082,0292,0902,0212,0402,204,1002,040
2022-04-072,0162,0311,9932,0021,039,9002,002
2022-04-062,0692,0872,0352,0571,094,1002,057
2022-04-052,0942,1102,0762,0851,159,5002,085
2022-04-042,0992,1102,0762,088485,2002,088
2022-04-012,1332,1422,0772,1051,022,0002,105
2022-03-312,1622,2142,1602,170746,5002,170
2022-03-302,1442,1852,1302,1831,654,3002,183
2022-03-292,2142,2142,1442,1582,371,5002,158
2022-03-282,2182,2182,1652,2011,234,9002,201
2022-03-252,2052,2112,1752,2021,391,4002,202
2022-03-242,1712,1922,1602,1891,246,0002,189
2022-03-232,1502,1812,1502,175587,9002,175
2022-03-222,1442,1582,1012,1491,123,3002,149
2022-03-182,1562,1612,1072,1111,100,3002,111
2022-03-172,1952,1962,1432,156877,5002,156
2022-03-162,1492,1712,1432,164738,9002,164
2022-03-152,0932,1332,0932,130694,4002,130
2022-03-142,0652,1192,0622,089681,9002,089
2022-03-112,0152,0472,0092,041589,7002,041
2022-03-102,0402,0532,0222,028771,5002,028
2022-03-092,0482,0652,0012,002749,1002,002
2022-03-082,0802,0882,0222,029906,2002,029
2022-03-072,1032,1212,0862,111846,1002,111
2022-03-042,1372,1722,1032,116921,3002,116
2022-03-032,1462,1642,1302,140737,7002,140
2022-03-022,1022,1252,0962,116527,4002,116
2022-03-012,1192,1432,1042,128749,0002,128
2022-02-282,1142,1242,0902,108688,8002,108
2022-02-252,0962,1212,0792,088673,4002,088
2022-02-242,1382,1472,0562,0771,605,0002,077
2022-02-222,1032,1582,1022,1371,026,6002,137
2022-02-212,1512,1532,1112,130631,7002,130
2022-02-182,1442,1802,1412,1671,111,0002,167
2022-02-172,0852,1922,0722,1822,340,5002,182
2022-02-162,0602,0692,0462,051573,8002,051
2022-02-152,0252,0472,0082,033566,6002,033
2022-02-142,0002,0391,9902,025615,7002,025
2022-02-101,9992,0351,9972,023855,7002,023
2022-02-092,0272,0481,9791,9861,356,7001,986
2022-02-081,9002,0271,8962,0182,439,6002,018
2022-02-071,8391,8451,8221,829568,2001,829
2022-02-041,8021,8511,7881,850732,0001,850
2022-02-031,8331,8381,7851,801855,5001,801
2022-02-021,8121,8491,8051,833760,7001,833
2022-02-011,8071,8231,7911,808607,2001,808
2022-01-311,8031,8171,7921,807601,4001,807
2022-01-281,8001,8261,7991,813529,1001,813
2022-01-271,8051,8111,7621,785618,9001,785
2022-01-261,8521,8601,7961,802772,6001,802
2022-01-251,8321,8471,8101,839769,4001,839
2022-01-241,8631,8671,8211,841508,6001,841
2022-01-211,8151,8681,8141,866844,9001,866
2022-01-201,7891,8461,7881,833632,6001,833
2022-01-191,8111,8441,8031,808619,1001,808
2022-01-181,8581,8611,8281,840531,0001,840
2022-01-171,8371,8641,8321,855647,6001,855
2022-01-141,8151,8331,8001,831681,5001,831
2022-01-131,8371,8401,8111,814455,5001,814
2022-01-121,8331,8541,8301,842648,6001,842
2022-01-111,8131,8351,7961,830550,7001,830
2022-01-071,8331,8331,7941,808622,5001,808
2022-01-061,8261,8381,8051,824960,9001,824
2022-01-051,8001,8451,7901,8441,004,9001,844
2022-01-041,7831,7931,7451,789641,8001,789

分割・併合履歴 : [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株