9048 名古屋鉄道(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 303 | 305 | 302 | 302 | 35,000 | 1,510 |
| 2000-12-28 | 303 | 308 | 301 | 308 | 131,000 | 1,540 |
| 2000-12-27 | 303 | 308 | 303 | 307 | 170,000 | 1,535 |
| 2000-12-26 | 302 | 307 | 302 | 304 | 172,000 | 1,520 |
| 2000-12-25 | 304 | 307 | 302 | 307 | 462,000 | 1,535 |
| 2000-12-22 | 299 | 301 | 298 | 299 | 213,000 | 1,495 |
| 2000-12-21 | 300 | 301 | 299 | 301 | 620,000 | 1,505 |
| 2000-12-20 | 300 | 302 | 300 | 300 | 169,000 | 1,500 |
| 2000-12-19 | 302 | 303 | 301 | 301 | 179,000 | 1,505 |
| 2000-12-18 | 302 | 307 | 302 | 302 | 168,000 | 1,510 |
| 2000-12-15 | 301 | 310 | 301 | 304 | 602,000 | 1,520 |
| 2000-12-14 | 302 | 302 | 300 | 300 | 135,000 | 1,500 |
| 2000-12-13 | 302 | 302 | 300 | 302 | 153,000 | 1,510 |
| 2000-12-12 | 301 | 302 | 300 | 301 | 168,000 | 1,505 |
| 2000-12-11 | 301 | 301 | 300 | 300 | 296,000 | 1,500 |
| 2000-12-08 | 300 | 302 | 299 | 299 | 768,000 | 1,495 |
| 2000-12-07 | 300 | 302 | 300 | 302 | 273,000 | 1,510 |
| 2000-12-06 | 301 | 302 | 300 | 300 | 271,000 | 1,500 |
| 2000-12-05 | 301 | 302 | 301 | 301 | 167,000 | 1,505 |
| 2000-12-04 | 303 | 303 | 301 | 301 | 196,000 | 1,505 |
| 2000-12-01 | 301 | 303 | 300 | 300 | 334,000 | 1,500 |
| 2000-11-30 | 300 | 302 | 300 | 302 | 176,000 | 1,510 |
| 2000-11-29 | 300 | 301 | 300 | 300 | 89,000 | 1,500 |
| 2000-11-28 | 301 | 301 | 300 | 300 | 155,000 | 1,500 |
| 2000-11-27 | 300 | 303 | 299 | 300 | 314,000 | 1,500 |
| 2000-11-24 | 299 | 302 | 299 | 301 | 224,000 | 1,505 |
| 2000-11-22 | 300 | 301 | 299 | 299 | 197,000 | 1,495 |
| 2000-11-21 | 300 | 302 | 298 | 302 | 279,000 | 1,510 |
| 2000-11-20 | 300 | 300 | 299 | 299 | 139,000 | 1,495 |
| 2000-11-17 | 299 | 300 | 299 | 300 | 167,000 | 1,500 |
| 2000-11-16 | 300 | 301 | 298 | 298 | 158,000 | 1,490 |
| 2000-11-15 | 300 | 301 | 299 | 300 | 725,000 | 1,500 |
| 2000-11-14 | 301 | 302 | 300 | 300 | 257,000 | 1,500 |
| 2000-11-13 | 300 | 301 | 300 | 301 | 102,000 | 1,505 |
| 2000-11-10 | 300 | 301 | 300 | 301 | 287,000 | 1,505 |
| 2000-11-09 | 301 | 302 | 300 | 300 | 193,000 | 1,500 |
| 2000-11-08 | 301 | 301 | 300 | 300 | 217,000 | 1,500 |
| 2000-11-07 | 305 | 305 | 300 | 302 | 280,000 | 1,510 |
| 2000-11-06 | 301 | 303 | 301 | 301 | 285,000 | 1,505 |
| 2000-11-02 | 304 | 304 | 301 | 302 | 122,000 | 1,510 |
| 2000-11-01 | 305 | 305 | 300 | 302 | 341,000 | 1,510 |
| 2000-10-31 | 302 | 310 | 301 | 306 | 633,000 | 1,530 |
| 2000-10-30 | 301 | 302 | 300 | 301 | 241,000 | 1,505 |
| 2000-10-27 | 301 | 302 | 301 | 301 | 242,000 | 1,505 |
| 2000-10-26 | 300 | 302 | 300 | 302 | 288,000 | 1,510 |
| 2000-10-25 | 301 | 303 | 300 | 301 | 356,000 | 1,505 |
| 2000-10-24 | 301 | 302 | 300 | 301 | 190,000 | 1,505 |
| 2000-10-23 | 303 | 303 | 301 | 301 | 213,000 | 1,505 |
| 2000-10-20 | 301 | 302 | 300 | 301 | 309,000 | 1,505 |
| 2000-10-19 | 301 | 302 | 300 | 302 | 208,000 | 1,510 |
| 2000-10-18 | 303 | 303 | 301 | 302 | 310,000 | 1,510 |
| 2000-10-17 | 304 | 304 | 302 | 303 | 261,000 | 1,515 |
| 2000-10-16 | 305 | 305 | 304 | 305 | 166,000 | 1,525 |
| 2000-10-13 | 303 | 304 | 303 | 304 | 155,000 | 1,520 |
| 2000-10-12 | 303 | 305 | 303 | 304 | 196,000 | 1,520 |
| 2000-10-11 | 304 | 305 | 303 | 305 | 444,000 | 1,525 |
| 2000-10-10 | 309 | 309 | 303 | 304 | 398,000 | 1,520 |
| 2000-10-06 | 305 | 307 | 303 | 307 | 446,000 | 1,535 |
| 2000-10-05 | 305 | 306 | 303 | 305 | 229,000 | 1,525 |
| 2000-10-04 | 310 | 310 | 304 | 309 | 207,000 | 1,545 |
| 2000-10-03 | 309 | 311 | 306 | 311 | 235,000 | 1,555 |
| 2000-10-02 | 304 | 309 | 303 | 308 | 344,000 | 1,540 |
| 2000-09-29 | 305 | 315 | 304 | 315 | 324,000 | 1,575 |
| 2000-09-28 | 306 | 309 | 305 | 305 | 350,000 | 1,525 |
| 2000-09-27 | 306 | 306 | 302 | 306 | 203,000 | 1,530 |
| 2000-09-26 | 310 | 314 | 305 | 307 | 114,000 | 1,535 |
| 2000-09-25 | 315 | 315 | 310 | 315 | 465,000 | 1,575 |
| 2000-09-22 | 312 | 313 | 310 | 312 | 280,000 | 1,560 |
| 2000-09-21 | 310 | 314 | 310 | 313 | 336,000 | 1,565 |
| 2000-09-20 | 312 | 315 | 309 | 315 | 500,000 | 1,575 |
| 2000-09-19 | 304 | 312 | 304 | 312 | 498,000 | 1,560 |
| 2000-09-18 | 302 | 306 | 302 | 305 | 486,000 | 1,525 |
| 2000-09-14 | 303 | 305 | 302 | 302 | 294,000 | 1,510 |
| 2000-09-13 | 303 | 305 | 302 | 303 | 432,000 | 1,515 |
| 2000-09-12 | 304 | 305 | 303 | 303 | 236,000 | 1,515 |
| 2000-09-11 | 309 | 309 | 304 | 306 | 313,000 | 1,530 |
| 2000-09-08 | 305 | 310 | 305 | 310 | 578,000 | 1,550 |
| 2000-09-07 | 305 | 306 | 303 | 306 | 241,000 | 1,530 |
| 2000-09-06 | 305 | 306 | 303 | 305 | 121,000 | 1,525 |
| 2000-09-05 | 306 | 307 | 303 | 307 | 544,000 | 1,535 |
| 2000-09-04 | 305 | 307 | 305 | 307 | 224,000 | 1,535 |
| 2000-09-01 | 306 | 307 | 305 | 306 | 490,000 | 1,530 |
| 2000-08-31 | 306 | 308 | 305 | 306 | 391,000 | 1,530 |
| 2000-08-30 | 308 | 309 | 306 | 308 | 237,000 | 1,540 |
| 2000-08-29 | 308 | 309 | 308 | 309 | 302,000 | 1,545 |
| 2000-08-28 | 312 | 313 | 308 | 310 | 284,000 | 1,550 |
| 2000-08-25 | 315 | 320 | 310 | 312 | 274,000 | 1,560 |
| 2000-08-24 | 306 | 315 | 306 | 314 | 264,000 | 1,570 |
| 2000-08-23 | 308 | 311 | 306 | 307 | 281,000 | 1,535 |
| 2000-08-22 | 307 | 314 | 307 | 314 | 274,000 | 1,570 |
| 2000-08-21 | 308 | 308 | 306 | 307 | 149,000 | 1,535 |
| 2000-08-18 | 306 | 310 | 306 | 310 | 201,000 | 1,550 |
| 2000-08-17 | 307 | 309 | 305 | 305 | 181,000 | 1,525 |
| 2000-08-16 | 310 | 310 | 307 | 309 | 169,000 | 1,545 |
| 2000-08-15 | 306 | 310 | 306 | 309 | 249,000 | 1,545 |
| 2000-08-14 | 308 | 308 | 305 | 306 | 257,000 | 1,530 |
| 2000-08-11 | 307 | 308 | 306 | 308 | 282,000 | 1,540 |
| 2000-08-10 | 311 | 311 | 306 | 306 | 315,000 | 1,530 |
| 2000-08-09 | 304 | 310 | 304 | 310 | 169,000 | 1,550 |
| 2000-08-08 | 304 | 309 | 304 | 308 | 423,000 | 1,540 |
| 2000-08-07 | 304 | 306 | 303 | 306 | 304,000 | 1,530 |
| 2000-08-04 | 302 | 307 | 302 | 305 | 426,000 | 1,525 |
| 2000-08-03 | 303 | 303 | 302 | 303 | 158,000 | 1,515 |
| 2000-08-02 | 304 | 304 | 303 | 304 | 79,000 | 1,520 |
| 2000-08-01 | 304 | 304 | 301 | 304 | 274,000 | 1,520 |
| 2000-07-31 | 302 | 304 | 301 | 301 | 198,000 | 1,505 |
| 2000-07-28 | 301 | 304 | 301 | 304 | 187,000 | 1,520 |
| 2000-07-27 | 302 | 303 | 302 | 303 | 183,000 | 1,515 |
| 2000-07-26 | 302 | 302 | 301 | 302 | 155,000 | 1,510 |
| 2000-07-25 | 302 | 304 | 302 | 302 | 473,000 | 1,510 |
| 2000-07-24 | 303 | 303 | 301 | 301 | 204,000 | 1,505 |
| 2000-07-21 | 304 | 306 | 303 | 304 | 158,000 | 1,520 |
| 2000-07-19 | 302 | 309 | 302 | 308 | 609,000 | 1,540 |
| 2000-07-18 | 302 | 303 | 301 | 302 | 382,000 | 1,510 |
| 2000-07-17 | 302 | 305 | 302 | 302 | 320,000 | 1,510 |
| 2000-07-14 | 303 | 304 | 302 | 302 | 226,000 | 1,510 |
| 2000-07-13 | 306 | 307 | 303 | 303 | 449,000 | 1,515 |
| 2000-07-12 | 306 | 309 | 306 | 306 | 230,000 | 1,530 |
| 2000-07-11 | 307 | 308 | 306 | 308 | 230,000 | 1,540 |
| 2000-07-10 | 306 | 308 | 306 | 308 | 239,000 | 1,540 |
| 2000-07-07 | 302 | 307 | 302 | 306 | 235,000 | 1,530 |
| 2000-07-06 | 305 | 305 | 303 | 304 | 202,000 | 1,520 |
| 2000-07-05 | 303 | 305 | 302 | 303 | 321,000 | 1,515 |
| 2000-07-04 | 308 | 308 | 303 | 304 | 221,000 | 1,520 |
| 2000-07-03 | 302 | 307 | 301 | 306 | 517,000 | 1,530 |
| 2000-06-30 | 304 | 305 | 301 | 305 | 177,000 | 1,525 |
| 2000-06-29 | 301 | 302 | 300 | 300 | 132,000 | 1,500 |
| 2000-06-28 | 302 | 303 | 300 | 301 | 238,000 | 1,505 |
| 2000-06-27 | 304 | 305 | 300 | 302 | 312,000 | 1,510 |
| 2000-06-26 | 301 | 303 | 301 | 303 | 341,000 | 1,515 |
| 2000-06-23 | 300 | 301 | 299 | 299 | 216,000 | 1,495 |
| 2000-06-22 | 303 | 303 | 300 | 300 | 184,000 | 1,500 |
| 2000-06-21 | 301 | 303 | 300 | 303 | 150,000 | 1,515 |
| 2000-06-20 | 300 | 301 | 299 | 301 | 228,000 | 1,505 |
| 2000-06-19 | 300 | 300 | 298 | 300 | 242,000 | 1,500 |
| 2000-06-16 | 300 | 300 | 299 | 300 | 186,000 | 1,500 |
| 2000-06-15 | 300 | 303 | 299 | 299 | 337,000 | 1,495 |
| 2000-06-14 | 303 | 305 | 300 | 302 | 244,000 | 1,510 |
| 2000-06-13 | 300 | 306 | 300 | 305 | 341,000 | 1,525 |
| 2000-06-12 | 301 | 301 | 300 | 300 | 325,000 | 1,500 |
| 2000-06-09 | 298 | 300 | 298 | 300 | 471,000 | 1,500 |
| 2000-06-08 | 300 | 300 | 299 | 300 | 161,000 | 1,500 |
| 2000-06-07 | 298 | 300 | 297 | 300 | 225,000 | 1,500 |
| 2000-06-06 | 300 | 300 | 297 | 298 | 449,000 | 1,490 |
| 2000-06-05 | 298 | 300 | 298 | 299 | 132,000 | 1,495 |
| 2000-06-02 | 300 | 300 | 298 | 298 | 272,000 | 1,490 |
| 2000-06-01 | 300 | 300 | 298 | 300 | 227,000 | 1,500 |
| 2000-05-31 | 300 | 301 | 299 | 300 | 161,000 | 1,500 |
| 2000-05-30 | 304 | 305 | 300 | 300 | 221,000 | 1,500 |
| 2000-05-29 | 300 | 305 | 300 | 305 | 129,000 | 1,525 |
| 2000-05-26 | 303 | 303 | 299 | 299 | 222,000 | 1,495 |
| 2000-05-25 | 301 | 307 | 301 | 302 | 442,000 | 1,510 |
| 2000-05-24 | 299 | 301 | 299 | 300 | 244,000 | 1,500 |
| 2000-05-23 | 299 | 304 | 298 | 303 | 464,000 | 1,515 |
| 2000-05-22 | 303 | 303 | 298 | 298 | 183,000 | 1,490 |
| 2000-05-19 | 300 | 302 | 298 | 302 | 213,000 | 1,510 |
| 2000-05-18 | 301 | 301 | 299 | 300 | 224,000 | 1,500 |
| 2000-05-17 | 301 | 301 | 300 | 300 | 242,000 | 1,500 |
| 2000-05-16 | 301 | 303 | 300 | 301 | 155,000 | 1,505 |
| 2000-05-15 | 303 | 307 | 300 | 300 | 156,000 | 1,500 |
| 2000-05-12 | 300 | 309 | 300 | 308 | 182,000 | 1,540 |
| 2000-05-11 | 305 | 305 | 299 | 300 | 219,000 | 1,500 |
| 2000-05-10 | 305 | 306 | 302 | 305 | 293,000 | 1,525 |
| 2000-05-09 | 300 | 305 | 299 | 305 | 143,000 | 1,525 |
| 2000-05-08 | 298 | 301 | 298 | 301 | 110,000 | 1,505 |
| 2000-05-02 | 302 | 305 | 298 | 298 | 209,000 | 1,490 |
| 2000-05-01 | 299 | 301 | 296 | 301 | 151,000 | 1,505 |
| 2000-04-28 | 298 | 300 | 295 | 295 | 366,000 | 1,475 |
| 2000-04-27 | 300 | 300 | 298 | 298 | 208,000 | 1,490 |
| 2000-04-26 | 300 | 303 | 297 | 300 | 282,000 | 1,500 |
| 2000-04-25 | 301 | 306 | 300 | 304 | 228,000 | 1,520 |
| 2000-04-24 | 300 | 309 | 300 | 303 | 266,000 | 1,515 |
| 2000-04-21 | 308 | 315 | 295 | 295 | 256,000 | 1,475 |
| 2000-04-20 | 300 | 311 | 300 | 311 | 350,000 | 1,555 |
| 2000-04-19 | 300 | 305 | 300 | 305 | 257,000 | 1,525 |
| 2000-04-18 | 298 | 300 | 293 | 300 | 261,000 | 1,500 |
| 2000-04-17 | 295 | 300 | 295 | 298 | 244,000 | 1,490 |
| 2000-04-14 | 296 | 299 | 295 | 297 | 128,000 | 1,485 |
| 2000-04-13 | 297 | 300 | 295 | 300 | 281,000 | 1,500 |
| 2000-04-12 | 295 | 300 | 295 | 298 | 335,000 | 1,490 |
| 2000-04-11 | 295 | 296 | 294 | 295 | 339,000 | 1,475 |
| 2000-04-10 | 298 | 300 | 295 | 295 | 229,000 | 1,475 |
| 2000-04-07 | 296 | 299 | 295 | 295 | 302,000 | 1,475 |
| 2000-04-06 | 297 | 298 | 295 | 295 | 243,000 | 1,475 |
| 2000-04-05 | 293 | 297 | 293 | 295 | 453,000 | 1,475 |
| 2000-04-04 | 293 | 295 | 293 | 293 | 405,000 | 1,465 |
| 2000-04-03 | 294 | 295 | 290 | 293 | 579,000 | 1,465 |
| 2000-03-31 | 299 | 300 | 295 | 295 | 546,000 | 1,475 |
| 2000-03-30 | 300 | 302 | 299 | 299 | 309,000 | 1,495 |
| 2000-03-29 | 300 | 307 | 300 | 301 | 410,000 | 1,505 |
| 2000-03-28 | 309 | 309 | 300 | 300 | 212,000 | 1,500 |
| 2000-03-27 | 308 | 320 | 308 | 319 | 422,000 | 1,595 |
| 2000-03-24 | 304 | 310 | 302 | 303 | 215,000 | 1,515 |
| 2000-03-23 | 301 | 303 | 300 | 303 | 537,000 | 1,515 |
| 2000-03-22 | 306 | 307 | 300 | 301 | 834,000 | 1,505 |
| 2000-03-21 | 310 | 310 | 300 | 303 | 618,000 | 1,515 |
| 2000-03-17 | 310 | 315 | 305 | 310 | 470,000 | 1,550 |
| 2000-03-16 | 309 | 309 | 305 | 309 | 407,000 | 1,545 |
| 2000-03-15 | 312 | 320 | 308 | 316 | 732,000 | 1,580 |
| 2000-03-14 | 316 | 320 | 310 | 312 | 277,000 | 1,560 |
| 2000-03-13 | 310 | 320 | 304 | 320 | 265,000 | 1,600 |
| 2000-03-10 | 300 | 306 | 299 | 306 | 1,254,000 | 1,530 |
| 2000-03-09 | 300 | 305 | 299 | 305 | 441,000 | 1,525 |
| 2000-03-08 | 299 | 300 | 298 | 300 | 572,000 | 1,500 |
| 2000-03-07 | 300 | 302 | 300 | 302 | 291,000 | 1,510 |
| 2000-03-06 | 300 | 302 | 299 | 299 | 285,000 | 1,495 |
| 2000-03-03 | 300 | 302 | 299 | 299 | 270,000 | 1,495 |
| 2000-03-02 | 300 | 300 | 298 | 298 | 198,000 | 1,490 |
| 2000-03-01 | 299 | 300 | 298 | 298 | 224,000 | 1,490 |
| 2000-02-29 | 300 | 300 | 297 | 299 | 345,000 | 1,495 |
| 2000-02-28 | 300 | 301 | 298 | 300 | 345,000 | 1,500 |
| 2000-02-25 | 300 | 305 | 300 | 303 | 374,000 | 1,515 |
| 2000-02-24 | 299 | 302 | 298 | 300 | 251,000 | 1,500 |
| 2000-02-23 | 295 | 298 | 295 | 298 | 276,000 | 1,490 |
| 2000-02-22 | 298 | 298 | 295 | 295 | 258,000 | 1,475 |
| 2000-02-21 | 296 | 299 | 295 | 295 | 323,000 | 1,475 |
| 2000-02-18 | 299 | 299 | 296 | 296 | 376,000 | 1,480 |
| 2000-02-17 | 298 | 300 | 297 | 298 | 389,000 | 1,490 |
| 2000-02-16 | 298 | 299 | 298 | 299 | 410,000 | 1,495 |
| 2000-02-15 | 299 | 299 | 298 | 299 | 366,000 | 1,495 |
| 2000-02-14 | 300 | 300 | 298 | 298 | 484,000 | 1,490 |
| 2000-02-10 | 301 | 302 | 298 | 298 | 169,000 | 1,490 |
| 2000-02-09 | 300 | 300 | 298 | 299 | 225,000 | 1,495 |
| 2000-02-08 | 298 | 300 | 298 | 300 | 1,179,000 | 1,500 |
| 2000-02-07 | 299 | 300 | 298 | 298 | 145,000 | 1,490 |
| 2000-02-04 | 298 | 301 | 298 | 298 | 209,000 | 1,490 |
| 2000-02-03 | 300 | 301 | 298 | 298 | 229,000 | 1,490 |
| 2000-02-02 | 302 | 303 | 299 | 300 | 392,000 | 1,500 |
| 2000-02-01 | 299 | 301 | 298 | 300 | 228,000 | 1,500 |
| 2000-01-31 | 299 | 301 | 298 | 298 | 227,000 | 1,490 |
| 2000-01-28 | 300 | 301 | 299 | 299 | 147,000 | 1,495 |
| 2000-01-27 | 300 | 301 | 299 | 300 | 158,000 | 1,500 |
| 2000-01-26 | 300 | 302 | 298 | 298 | 210,000 | 1,490 |
| 2000-01-25 | 301 | 301 | 297 | 298 | 912,000 | 1,490 |
| 2000-01-24 | 299 | 301 | 299 | 301 | 137,000 | 1,505 |
| 2000-01-21 | 299 | 300 | 298 | 298 | 218,000 | 1,490 |
| 2000-01-20 | 300 | 304 | 298 | 300 | 534,000 | 1,500 |
| 2000-01-19 | 299 | 305 | 299 | 305 | 177,000 | 1,525 |
| 2000-01-18 | 301 | 301 | 299 | 301 | 154,000 | 1,505 |
| 2000-01-17 | 300 | 301 | 298 | 299 | 492,000 | 1,495 |
| 2000-01-14 | 300 | 300 | 298 | 298 | 378,000 | 1,490 |
| 2000-01-13 | 303 | 304 | 298 | 298 | 333,000 | 1,490 |
| 2000-01-12 | 302 | 305 | 302 | 303 | 138,000 | 1,515 |
| 2000-01-11 | 305 | 306 | 300 | 302 | 189,000 | 1,510 |
| 2000-01-07 | 298 | 300 | 298 | 298 | 122,000 | 1,490 |
| 2000-01-06 | 300 | 301 | 298 | 298 | 229,000 | 1,490 |
| 2000-01-05 | 298 | 308 | 298 | 306 | 255,000 | 1,530 |
| 2000-01-04 | 299 | 299 | 298 | 298 | 101,000 | 1,490 |
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
