9048 名古屋鉄道(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28344344338344173,0001,720
2001-12-27330339330339148,0001,695
2001-12-26335337330330130,0001,650
2001-12-25339341337340348,0001,700
2001-12-21333337329337313,0001,685
2001-12-20333339328339432,0001,695
2001-12-19327333327328213,0001,640
2001-12-18326333324332536,0001,660
2001-12-17321330321322848,0001,610
2001-12-143183243183211,326,0001,605
2001-12-13321324320324238,0001,620
2001-12-12320329318322422,0001,610
2001-12-11324326320321307,0001,605
2001-12-10326326323324345,0001,620
2001-12-07331332325326415,0001,630
2001-12-06329334328332437,0001,660
2001-12-05328330325329560,0001,645
2001-12-04330330326330645,0001,650
2001-12-03333334330330465,0001,650
2001-11-30334334330330503,0001,650
2001-11-29334336332334267,0001,670
2001-11-28335338335335420,0001,675
2001-11-27343343334334471,0001,670
2001-11-26339349339343518,0001,715
2001-11-22340342337339395,0001,695
2001-11-21344346342343578,0001,715
2001-11-20347348344344526,0001,720
2001-11-19348349345347294,0001,735
2001-11-16347355346348317,0001,740
2001-11-15348354345354394,0001,770
2001-11-14354356348348273,0001,740
2001-11-13355357353354260,0001,770
2001-11-12365365355357104,0001,785
2001-11-09358358352356219,0001,780
2001-11-0835836335736381,0001,815
2001-11-07363364356363186,0001,815
2001-11-06360363353363251,0001,815
2001-11-05360360351354112,0001,770
2001-11-02357360355355311,0001,775
2001-11-01373373355355317,0001,775
2001-10-31365369364368160,0001,840
2001-10-30366371363368152,0001,840
2001-10-29373373370371159,0001,855
2001-10-26380382372378392,0001,890
2001-10-25370380370380672,0001,900
2001-10-24364369363369333,0001,845
2001-10-23362365358365301,0001,825
2001-10-22360363360363177,0001,815
2001-10-19353361353360144,0001,800
2001-10-18362362352358200,0001,790
2001-10-17359363357363124,0001,815
2001-10-16355363355363148,0001,815
2001-10-15355364352364286,0001,820
2001-10-12350365349365291,0001,825
2001-10-11352360350360199,0001,800
2001-10-10360361352352187,0001,760
2001-10-09359364353360248,0001,800
2001-10-05365365357363200,0001,815
2001-10-04366366355365358,0001,825
2001-10-03368369358366371,0001,830
2001-10-02350370348368500,0001,840
2001-10-01345350341350373,0001,750
2001-09-28345350344345316,0001,725
2001-09-27348348341345196,0001,725
2001-09-26349349340349225,0001,745
2001-09-25347350339350237,0001,750
2001-09-21346349341349528,0001,745
2001-09-20341350338346339,0001,730
2001-09-19337348337341352,0001,705
2001-09-18336350336338236,0001,690
2001-09-17340341333337153,0001,685
2001-09-14338342334342681,0001,710
2001-09-13330334330334248,0001,670
2001-09-12336337330330343,0001,650
2001-09-11336341336341218,0001,705
2001-09-10343343336336507,0001,680
2001-09-07347348342343310,0001,715
2001-09-06341350341349250,0001,745
2001-09-05343345342342179,0001,710
2001-09-04341349340349287,0001,745
2001-09-03349349341342217,0001,710
2001-08-31345352345346248,0001,730
2001-08-30352352346352241,0001,760
2001-08-29360362353353205,0001,765
2001-08-28365365354365259,0001,825
2001-08-27359365359362334,0001,810
2001-08-24355359352357352,0001,785
2001-08-23352355351355230,0001,775
2001-08-22347353346350434,0001,750
2001-08-21345347345347106,0001,735
2001-08-20345348345345136,0001,725
2001-08-17346348345345190,0001,725
2001-08-16344347344347153,0001,735
2001-08-15343348343343127,0001,715
2001-08-14342348341343226,0001,715
2001-08-13341344340340141,0001,700
2001-08-10340344340344265,0001,720
2001-08-09344346340340152,0001,700
2001-08-08345346342346145,0001,730
2001-08-07343347341346254,0001,730
2001-08-06340344340343236,0001,715
2001-08-03348348341341257,0001,705
2001-08-02345348343347677,0001,735
2001-08-01343345343344289,0001,720
2001-07-31340343338343280,0001,715
2001-07-3033934033834085,0001,700
2001-07-27339340338339229,0001,695
2001-07-26337340336340220,0001,700
2001-07-25339342339340359,0001,700
2001-07-24340340335339192,0001,695
2001-07-23338343337340641,0001,700
2001-07-19332339332339195,0001,695
2001-07-18331334331331168,0001,655
2001-07-17331335331334177,0001,670
2001-07-1633433533333379,0001,665
2001-07-13334336333336143,0001,680
2001-07-1233633633233592,0001,675
2001-07-11333337330336223,0001,680
2001-07-10337337333337206,0001,685
2001-07-09337337333333114,0001,665
2001-07-06339339336338111,0001,690
2001-07-05336340336339188,0001,695
2001-07-04336340335340160,0001,700
2001-07-03340340334336100,0001,680
2001-07-02340340332338257,0001,690
2001-06-29340343339341287,0001,705
2001-06-28340342335340151,0001,700
2001-06-27339341336339287,0001,695
2001-06-26332340332340176,0001,700
2001-06-25330340330336400,0001,680
2001-06-22328330325330205,0001,650
2001-06-21326328323328191,0001,640
2001-06-20326326322326146,0001,630
2001-06-19324330323323281,0001,615
2001-06-18328328321327147,0001,635
2001-06-15323325320325342,0001,625
2001-06-14320326320325194,0001,625
2001-06-13319325315320254,0001,600
2001-06-12320320314319370,0001,595
2001-06-11318324315321249,0001,605
2001-06-083103163093111,616,0001,555
2001-06-07319320315316209,0001,580
2001-06-06320323315315185,0001,575
2001-06-05319322313320279,0001,600
2001-06-04323323313319387,0001,595
2001-06-01326326318318481,0001,590
2001-05-31323325321324221,0001,620
2001-05-30327327323324155,0001,620
2001-05-29325327323326262,0001,630
2001-05-28330330322324406,0001,620
2001-05-25333333330330364,0001,650
2001-05-24333335332335179,0001,675
2001-05-23332338332338215,0001,690
2001-05-22338338332332153,0001,660
2001-05-21335341331333448,0001,665
2001-05-18340342337340268,0001,700
2001-05-1734034033534095,0001,700
2001-05-16340340335340167,0001,700
2001-05-15332340331340235,0001,700
2001-05-1433533733233489,0001,670
2001-05-1133533533333399,0001,665
2001-05-10338338334337149,0001,685
2001-05-09340340332339115,0001,695
2001-05-08344345335340213,0001,700
2001-05-07340345339345227,0001,725
2001-05-02341341332340279,0001,700
2001-05-01337339331339279,0001,695
2001-04-27325329325327161,0001,635
2001-04-26326335323323334,0001,615
2001-04-25335338323323340,0001,615
2001-04-24330330317330405,0001,650
2001-04-23325335324331526,0001,655
2001-04-20323325320325140,0001,625
2001-04-19322325321324182,0001,620
2001-04-18317325317325243,0001,625
2001-04-17313317313317138,0001,585
2001-04-16311317311315118,0001,575
2001-04-13317320313313189,0001,565
2001-04-12313318313316138,0001,580
2001-04-11320325311325181,0001,625
2001-04-10324324315315255,0001,575
2001-04-09321321310310116,0001,550
2001-04-06320325317318142,0001,590
2001-04-05321325319320172,0001,600
2001-04-04319330318330584,0001,650
2001-04-03311320308319198,0001,595
2001-04-02310315305306368,0001,530
2001-03-30325327305305239,0001,525
2001-03-29327328320320204,0001,600
2001-03-28326333326333340,0001,665
2001-03-27318339318335512,0001,675
2001-03-26319336319325771,0001,625
2001-03-23320324316316270,0001,580
2001-03-22320320315316413,0001,580
2001-03-21314325312325448,0001,625
2001-03-19315315310310261,0001,550
2001-03-16311313309310344,0001,550
2001-03-15307310306310236,0001,550
2001-03-14310311306309215,0001,545
2001-03-13310311306306382,0001,530
2001-03-12309309305305393,0001,525
2001-03-093093093073091,001,0001,545
2001-03-08305309305309433,0001,545
2001-03-07305307303307323,0001,535
2001-03-06302305302305296,0001,525
2001-03-05303304302302190,0001,510
2001-03-02307307302302270,0001,510
2001-03-01305307302307235,0001,535
2001-02-28307307303305274,0001,525
2001-02-27303308301308238,0001,540
2001-02-26302305302304242,0001,520
2001-02-23300303300302241,0001,510
2001-02-22300302299299641,0001,495
2001-02-21301301299301333,0001,505
2001-02-203003022983021,155,0001,510
2001-02-1930130230030276,0001,510
2001-02-16300301300300169,0001,500
2001-02-15300300299300254,0001,500
2001-02-14299302298299348,0001,495
2001-02-13301301298299637,0001,495
2001-02-09300302299299466,0001,495
2001-02-08300301300300175,0001,500
2001-02-07301302300301276,0001,505
2001-02-06300302300300163,0001,500
2001-02-05301302300300835,0001,500
2001-02-02303303300301300,0001,505
2001-02-01300303300303224,0001,515
2001-01-31303303300303168,0001,515
2001-01-30302303300303434,0001,515
2001-01-29303304302304211,0001,520
2001-01-26302303302303114,0001,515
2001-01-25303304302303127,0001,515
2001-01-24302304302303104,0001,515
2001-01-23303304302302221,0001,510
2001-01-22303304300304175,0001,520
2001-01-19305305300300191,0001,500
2001-01-18303304301304416,0001,520
2001-01-17300302300301108,0001,505
2001-01-16300302300301336,0001,505
2001-01-15301302300300407,0001,500
2001-01-12301303300303251,0001,515
2001-01-11301302299302252,0001,510
2001-01-10305305300301578,0001,505
2001-01-09301302300302146,0001,510
2001-01-05302305300302338,0001,510
2001-01-04303303300300147,0001,500

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