9048 名古屋鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,293	2,346	2,285	2,344	630,500	2,344
2023-06-01	2,290	2,312	2,266	2,292	652,100	2,292
2023-05-31	2,290	2,305	2,257	2,257	1,668,900	2,257
2023-05-30	2,333	2,334	2,306	2,321	487,000	2,321
2023-05-29	2,356	2,364	2,336	2,344	610,900	2,344
2023-05-26	2,309	2,365	2,301	2,353	589,200	2,353
2023-05-25	2,345	2,353	2,316	2,324	642,100	2,324
2023-05-24	2,410	2,420	2,364	2,368	583,900	2,368
2023-05-23	2,472	2,472	2,397	2,415	879,300	2,415
2023-05-22	2,440	2,472	2,421	2,465	748,700	2,465
2023-05-19	2,420	2,427	2,392	2,423	700,100	2,423
2023-05-18	2,451	2,455	2,409	2,413	722,000	2,413
2023-05-17	2,419	2,445	2,414	2,431	679,500	2,431
2023-05-16	2,369	2,420	2,357	2,420	839,300	2,420
2023-05-15	2,313	2,360	2,304	2,350	568,100	2,350
2023-05-12	2,257	2,325	2,220	2,325	1,107,100	2,325
2023-05-11	2,239	2,247	2,231	2,238	317,300	2,238
2023-05-10	2,244	2,246	2,223	2,245	346,200	2,245
2023-05-09	2,235	2,256	2,220	2,251	522,300	2,251
2023-05-08	2,216	2,242	2,213	2,226	463,900	2,226
2023-05-02	2,235	2,236	2,200	2,221	430,400	2,221
2023-05-01	2,194	2,230	2,194	2,225	488,800	2,225
2023-04-28	2,172	2,190	2,168	2,190	483,400	2,190
2023-04-27	2,153	2,159	2,134	2,152	376,300	2,152
2023-04-26	2,175	2,179	2,149	2,159	299,700	2,159
2023-04-25	2,174	2,192	2,171	2,177	388,500	2,177
2023-04-24	2,146	2,173	2,140	2,162	323,500	2,162
2023-04-21	2,144	2,150	2,132	2,138	279,800	2,138
2023-04-20	2,142	2,151	2,132	2,137	229,900	2,137
2023-04-19	2,117	2,141	2,112	2,141	319,000	2,141
2023-04-18	2,119	2,134	2,110	2,129	367,200	2,129
2023-04-17	2,106	2,116	2,104	2,109	274,600	2,109
2023-04-14	2,090	2,100	2,086	2,098	329,900	2,098
2023-04-13	2,097	2,097	2,081	2,092	257,200	2,092
2023-04-12	2,099	2,106	2,093	2,097	344,800	2,097
2023-04-11	2,081	2,099	2,074	2,080	312,300	2,080
2023-04-10	2,080	2,103	2,076	2,086	378,700	2,086
2023-04-07	2,068	2,087	2,065	2,070	373,000	2,070
2023-04-06	2,074	2,087	2,057	2,066	437,900	2,066
2023-04-05	2,115	2,115	2,075	2,085	524,500	2,085
2023-04-04	2,100	2,117	2,087	2,115	582,900	2,115
2023-04-03	2,070	2,098	2,070	2,097	655,900	2,097
2023-03-31	2,051	2,055	2,036	2,044	546,700	2,044
2023-03-30	2,039	2,058	2,025	2,057	1,331,500	2,057
2023-03-29	2,049	2,072	2,047	2,071	1,897,800	2,071
2023-03-28	2,058	2,066	2,032	2,043	951,300	2,043
2023-03-27	2,032	2,060	2,029	2,057	1,053,500	2,057
2023-03-24	2,014	2,016	1,996	2,012	1,058,100	2,012
2023-03-23	2,000	2,022	1,995	2,020	612,100	2,020
2023-03-22	2,024	2,034	2,003	2,010	681,700	2,010
2023-03-20	2,036	2,038	1,985	1,988	853,200	1,988
2023-03-17	1,990	2,052	1,990	2,047	1,307,500	2,047
2023-03-16	2,000	2,007	1,980	1,993	808,500	1,993
2023-03-15	2,040	2,040	2,014	2,021	470,800	2,021
2023-03-14	2,020	2,049	2,000	2,034	796,000	2,034
2023-03-13	2,028	2,048	2,016	2,039	573,200	2,039
2023-03-10	2,061	2,070	2,046	2,047	975,700	2,047
2023-03-09	2,100	2,109	2,086	2,090	728,400	2,090
2023-03-08	2,070	2,106	2,070	2,100	730,200	2,100
2023-03-07	2,059	2,069	2,058	2,065	495,700	2,065
2023-03-06	2,066	2,074	2,056	2,058	514,300	2,058
2023-03-03	2,068	2,073	2,056	2,066	726,300	2,066
2023-03-02	2,074	2,076	2,058	2,072	296,100	2,072
2023-03-01	2,058	2,066	2,054	2,066	266,400	2,066
2023-02-28	2,060	2,077	2,057	2,067	256,200	2,067
2023-02-27	2,055	2,062	2,043	2,062	213,400	2,062
2023-02-24	2,040	2,060	2,030	2,057	316,300	2,057
2023-02-22	2,029	2,041	2,022	2,027	388,800	2,027
2023-02-21	2,071	2,072	2,037	2,039	578,500	2,039
2023-02-20	2,071	2,093	2,067	2,077	275,100	2,077
2023-02-17	2,097	2,097	2,063	2,069	494,300	2,069
2023-02-16	2,096	2,108	2,093	2,097	281,800	2,097
2023-02-15	2,092	2,102	2,089	2,096	252,900	2,096
2023-02-14	2,103	2,111	2,087	2,102	262,700	2,102
2023-02-13	2,071	2,094	2,054	2,090	547,600	2,090
2023-02-10	2,062	2,084	2,056	2,060	512,800	2,060
2023-02-09	2,102	2,102	2,069	2,079	367,400	2,079
2023-02-08	2,074	2,107	2,074	2,107	309,700	2,107
2023-02-07	2,087	2,094	2,068	2,069	397,600	2,069
2023-02-06	2,085	2,095	2,074	2,089	395,900	2,089
2023-02-03	2,070	2,072	2,052	2,064	571,200	2,064
2023-02-02	2,117	2,132	2,090	2,091	424,900	2,091
2023-02-01	2,149	2,156	2,114	2,117	284,400	2,117
2023-01-31	2,140	2,152	2,133	2,145	308,900	2,145
2023-01-30	2,133	2,148	2,117	2,126	491,700	2,126
2023-01-27	2,142	2,150	2,125	2,132	252,100	2,132
2023-01-26	2,153	2,158	2,140	2,144	185,700	2,144
2023-01-25	2,164	2,175	2,150	2,152	225,500	2,152
2023-01-24	2,130	2,156	2,117	2,155	396,900	2,155
2023-01-23	2,119	2,134	2,109	2,124	249,400	2,124
2023-01-20	2,103	2,122	2,093	2,119	245,900	2,119
2023-01-19	2,099	2,122	2,094	2,097	252,200	2,097
2023-01-18	2,072	2,121	2,064	2,102	346,800	2,102
2023-01-17	2,100	2,105	2,067	2,067	435,200	2,067
2023-01-16	2,109	2,114	2,093	2,097	315,300	2,097
2023-01-13	2,109	2,126	2,106	2,120	303,300	2,120
2023-01-12	2,115	2,115	2,091	2,101	460,000	2,101
2023-01-11	2,123	2,133	2,116	2,124	333,200	2,124
2023-01-10	2,125	2,143	2,119	2,119	308,600	2,119
2023-01-06	2,141	2,143	2,114	2,125	251,300	2,125
2023-01-05	2,133	2,143	2,119	2,136	316,200	2,136
2023-01-04	2,171	2,177	2,144	2,146	339,000	2,146

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