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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 344 | 344 | 338 | 344 | 173,000 | 1,720 |
| 2001-12-27 | 330 | 339 | 330 | 339 | 148,000 | 1,695 |
| 2001-12-26 | 335 | 337 | 330 | 330 | 130,000 | 1,650 |
| 2001-12-25 | 339 | 341 | 337 | 340 | 348,000 | 1,700 |
| 2001-12-21 | 333 | 337 | 329 | 337 | 313,000 | 1,685 |
| 2001-12-20 | 333 | 339 | 328 | 339 | 432,000 | 1,695 |
| 2001-12-19 | 327 | 333 | 327 | 328 | 213,000 | 1,640 |
| 2001-12-18 | 326 | 333 | 324 | 332 | 536,000 | 1,660 |
| 2001-12-17 | 321 | 330 | 321 | 322 | 848,000 | 1,610 |
| 2001-12-14 | 318 | 324 | 318 | 321 | 1,326,000 | 1,605 |
| 2001-12-13 | 321 | 324 | 320 | 324 | 238,000 | 1,620 |
| 2001-12-12 | 320 | 329 | 318 | 322 | 422,000 | 1,610 |
| 2001-12-11 | 324 | 326 | 320 | 321 | 307,000 | 1,605 |
| 2001-12-10 | 326 | 326 | 323 | 324 | 345,000 | 1,620 |
| 2001-12-07 | 331 | 332 | 325 | 326 | 415,000 | 1,630 |
| 2001-12-06 | 329 | 334 | 328 | 332 | 437,000 | 1,660 |
| 2001-12-05 | 328 | 330 | 325 | 329 | 560,000 | 1,645 |
| 2001-12-04 | 330 | 330 | 326 | 330 | 645,000 | 1,650 |
| 2001-12-03 | 333 | 334 | 330 | 330 | 465,000 | 1,650 |
| 2001-11-30 | 334 | 334 | 330 | 330 | 503,000 | 1,650 |
| 2001-11-29 | 334 | 336 | 332 | 334 | 267,000 | 1,670 |
| 2001-11-28 | 335 | 338 | 335 | 335 | 420,000 | 1,675 |
| 2001-11-27 | 343 | 343 | 334 | 334 | 471,000 | 1,670 |
| 2001-11-26 | 339 | 349 | 339 | 343 | 518,000 | 1,715 |
| 2001-11-22 | 340 | 342 | 337 | 339 | 395,000 | 1,695 |
| 2001-11-21 | 344 | 346 | 342 | 343 | 578,000 | 1,715 |
| 2001-11-20 | 347 | 348 | 344 | 344 | 526,000 | 1,720 |
| 2001-11-19 | 348 | 349 | 345 | 347 | 294,000 | 1,735 |
| 2001-11-16 | 347 | 355 | 346 | 348 | 317,000 | 1,740 |
| 2001-11-15 | 348 | 354 | 345 | 354 | 394,000 | 1,770 |
| 2001-11-14 | 354 | 356 | 348 | 348 | 273,000 | 1,740 |
| 2001-11-13 | 355 | 357 | 353 | 354 | 260,000 | 1,770 |
| 2001-11-12 | 365 | 365 | 355 | 357 | 104,000 | 1,785 |
| 2001-11-09 | 358 | 358 | 352 | 356 | 219,000 | 1,780 |
| 2001-11-08 | 358 | 363 | 357 | 363 | 81,000 | 1,815 |
| 2001-11-07 | 363 | 364 | 356 | 363 | 186,000 | 1,815 |
| 2001-11-06 | 360 | 363 | 353 | 363 | 251,000 | 1,815 |
| 2001-11-05 | 360 | 360 | 351 | 354 | 112,000 | 1,770 |
| 2001-11-02 | 357 | 360 | 355 | 355 | 311,000 | 1,775 |
| 2001-11-01 | 373 | 373 | 355 | 355 | 317,000 | 1,775 |
| 2001-10-31 | 365 | 369 | 364 | 368 | 160,000 | 1,840 |
| 2001-10-30 | 366 | 371 | 363 | 368 | 152,000 | 1,840 |
| 2001-10-29 | 373 | 373 | 370 | 371 | 159,000 | 1,855 |
| 2001-10-26 | 380 | 382 | 372 | 378 | 392,000 | 1,890 |
| 2001-10-25 | 370 | 380 | 370 | 380 | 672,000 | 1,900 |
| 2001-10-24 | 364 | 369 | 363 | 369 | 333,000 | 1,845 |
| 2001-10-23 | 362 | 365 | 358 | 365 | 301,000 | 1,825 |
| 2001-10-22 | 360 | 363 | 360 | 363 | 177,000 | 1,815 |
| 2001-10-19 | 353 | 361 | 353 | 360 | 144,000 | 1,800 |
| 2001-10-18 | 362 | 362 | 352 | 358 | 200,000 | 1,790 |
| 2001-10-17 | 359 | 363 | 357 | 363 | 124,000 | 1,815 |
| 2001-10-16 | 355 | 363 | 355 | 363 | 148,000 | 1,815 |
| 2001-10-15 | 355 | 364 | 352 | 364 | 286,000 | 1,820 |
| 2001-10-12 | 350 | 365 | 349 | 365 | 291,000 | 1,825 |
| 2001-10-11 | 352 | 360 | 350 | 360 | 199,000 | 1,800 |
| 2001-10-10 | 360 | 361 | 352 | 352 | 187,000 | 1,760 |
| 2001-10-09 | 359 | 364 | 353 | 360 | 248,000 | 1,800 |
| 2001-10-05 | 365 | 365 | 357 | 363 | 200,000 | 1,815 |
| 2001-10-04 | 366 | 366 | 355 | 365 | 358,000 | 1,825 |
| 2001-10-03 | 368 | 369 | 358 | 366 | 371,000 | 1,830 |
| 2001-10-02 | 350 | 370 | 348 | 368 | 500,000 | 1,840 |
| 2001-10-01 | 345 | 350 | 341 | 350 | 373,000 | 1,750 |
| 2001-09-28 | 345 | 350 | 344 | 345 | 316,000 | 1,725 |
| 2001-09-27 | 348 | 348 | 341 | 345 | 196,000 | 1,725 |
| 2001-09-26 | 349 | 349 | 340 | 349 | 225,000 | 1,745 |
| 2001-09-25 | 347 | 350 | 339 | 350 | 237,000 | 1,750 |
| 2001-09-21 | 346 | 349 | 341 | 349 | 528,000 | 1,745 |
| 2001-09-20 | 341 | 350 | 338 | 346 | 339,000 | 1,730 |
| 2001-09-19 | 337 | 348 | 337 | 341 | 352,000 | 1,705 |
| 2001-09-18 | 336 | 350 | 336 | 338 | 236,000 | 1,690 |
| 2001-09-17 | 340 | 341 | 333 | 337 | 153,000 | 1,685 |
| 2001-09-14 | 338 | 342 | 334 | 342 | 681,000 | 1,710 |
| 2001-09-13 | 330 | 334 | 330 | 334 | 248,000 | 1,670 |
| 2001-09-12 | 336 | 337 | 330 | 330 | 343,000 | 1,650 |
| 2001-09-11 | 336 | 341 | 336 | 341 | 218,000 | 1,705 |
| 2001-09-10 | 343 | 343 | 336 | 336 | 507,000 | 1,680 |
| 2001-09-07 | 347 | 348 | 342 | 343 | 310,000 | 1,715 |
| 2001-09-06 | 341 | 350 | 341 | 349 | 250,000 | 1,745 |
| 2001-09-05 | 343 | 345 | 342 | 342 | 179,000 | 1,710 |
| 2001-09-04 | 341 | 349 | 340 | 349 | 287,000 | 1,745 |
| 2001-09-03 | 349 | 349 | 341 | 342 | 217,000 | 1,710 |
| 2001-08-31 | 345 | 352 | 345 | 346 | 248,000 | 1,730 |
| 2001-08-30 | 352 | 352 | 346 | 352 | 241,000 | 1,760 |
| 2001-08-29 | 360 | 362 | 353 | 353 | 205,000 | 1,765 |
| 2001-08-28 | 365 | 365 | 354 | 365 | 259,000 | 1,825 |
| 2001-08-27 | 359 | 365 | 359 | 362 | 334,000 | 1,810 |
| 2001-08-24 | 355 | 359 | 352 | 357 | 352,000 | 1,785 |
| 2001-08-23 | 352 | 355 | 351 | 355 | 230,000 | 1,775 |
| 2001-08-22 | 347 | 353 | 346 | 350 | 434,000 | 1,750 |
| 2001-08-21 | 345 | 347 | 345 | 347 | 106,000 | 1,735 |
| 2001-08-20 | 345 | 348 | 345 | 345 | 136,000 | 1,725 |
| 2001-08-17 | 346 | 348 | 345 | 345 | 190,000 | 1,725 |
| 2001-08-16 | 344 | 347 | 344 | 347 | 153,000 | 1,735 |
| 2001-08-15 | 343 | 348 | 343 | 343 | 127,000 | 1,715 |
| 2001-08-14 | 342 | 348 | 341 | 343 | 226,000 | 1,715 |
| 2001-08-13 | 341 | 344 | 340 | 340 | 141,000 | 1,700 |
| 2001-08-10 | 340 | 344 | 340 | 344 | 265,000 | 1,720 |
| 2001-08-09 | 344 | 346 | 340 | 340 | 152,000 | 1,700 |
| 2001-08-08 | 345 | 346 | 342 | 346 | 145,000 | 1,730 |
| 2001-08-07 | 343 | 347 | 341 | 346 | 254,000 | 1,730 |
| 2001-08-06 | 340 | 344 | 340 | 343 | 236,000 | 1,715 |
| 2001-08-03 | 348 | 348 | 341 | 341 | 257,000 | 1,705 |
| 2001-08-02 | 345 | 348 | 343 | 347 | 677,000 | 1,735 |
| 2001-08-01 | 343 | 345 | 343 | 344 | 289,000 | 1,720 |
| 2001-07-31 | 340 | 343 | 338 | 343 | 280,000 | 1,715 |
| 2001-07-30 | 339 | 340 | 338 | 340 | 85,000 | 1,700 |
| 2001-07-27 | 339 | 340 | 338 | 339 | 229,000 | 1,695 |
| 2001-07-26 | 337 | 340 | 336 | 340 | 220,000 | 1,700 |
| 2001-07-25 | 339 | 342 | 339 | 340 | 359,000 | 1,700 |
| 2001-07-24 | 340 | 340 | 335 | 339 | 192,000 | 1,695 |
| 2001-07-23 | 338 | 343 | 337 | 340 | 641,000 | 1,700 |
| 2001-07-19 | 332 | 339 | 332 | 339 | 195,000 | 1,695 |
| 2001-07-18 | 331 | 334 | 331 | 331 | 168,000 | 1,655 |
| 2001-07-17 | 331 | 335 | 331 | 334 | 177,000 | 1,670 |
| 2001-07-16 | 334 | 335 | 333 | 333 | 79,000 | 1,665 |
| 2001-07-13 | 334 | 336 | 333 | 336 | 143,000 | 1,680 |
| 2001-07-12 | 336 | 336 | 332 | 335 | 92,000 | 1,675 |
| 2001-07-11 | 333 | 337 | 330 | 336 | 223,000 | 1,680 |
| 2001-07-10 | 337 | 337 | 333 | 337 | 206,000 | 1,685 |
| 2001-07-09 | 337 | 337 | 333 | 333 | 114,000 | 1,665 |
| 2001-07-06 | 339 | 339 | 336 | 338 | 111,000 | 1,690 |
| 2001-07-05 | 336 | 340 | 336 | 339 | 188,000 | 1,695 |
| 2001-07-04 | 336 | 340 | 335 | 340 | 160,000 | 1,700 |
| 2001-07-03 | 340 | 340 | 334 | 336 | 100,000 | 1,680 |
| 2001-07-02 | 340 | 340 | 332 | 338 | 257,000 | 1,690 |
| 2001-06-29 | 340 | 343 | 339 | 341 | 287,000 | 1,705 |
| 2001-06-28 | 340 | 342 | 335 | 340 | 151,000 | 1,700 |
| 2001-06-27 | 339 | 341 | 336 | 339 | 287,000 | 1,695 |
| 2001-06-26 | 332 | 340 | 332 | 340 | 176,000 | 1,700 |
| 2001-06-25 | 330 | 340 | 330 | 336 | 400,000 | 1,680 |
| 2001-06-22 | 328 | 330 | 325 | 330 | 205,000 | 1,650 |
| 2001-06-21 | 326 | 328 | 323 | 328 | 191,000 | 1,640 |
| 2001-06-20 | 326 | 326 | 322 | 326 | 146,000 | 1,630 |
| 2001-06-19 | 324 | 330 | 323 | 323 | 281,000 | 1,615 |
| 2001-06-18 | 328 | 328 | 321 | 327 | 147,000 | 1,635 |
| 2001-06-15 | 323 | 325 | 320 | 325 | 342,000 | 1,625 |
| 2001-06-14 | 320 | 326 | 320 | 325 | 194,000 | 1,625 |
| 2001-06-13 | 319 | 325 | 315 | 320 | 254,000 | 1,600 |
| 2001-06-12 | 320 | 320 | 314 | 319 | 370,000 | 1,595 |
| 2001-06-11 | 318 | 324 | 315 | 321 | 249,000 | 1,605 |
| 2001-06-08 | 310 | 316 | 309 | 311 | 1,616,000 | 1,555 |
| 2001-06-07 | 319 | 320 | 315 | 316 | 209,000 | 1,580 |
| 2001-06-06 | 320 | 323 | 315 | 315 | 185,000 | 1,575 |
| 2001-06-05 | 319 | 322 | 313 | 320 | 279,000 | 1,600 |
| 2001-06-04 | 323 | 323 | 313 | 319 | 387,000 | 1,595 |
| 2001-06-01 | 326 | 326 | 318 | 318 | 481,000 | 1,590 |
| 2001-05-31 | 323 | 325 | 321 | 324 | 221,000 | 1,620 |
| 2001-05-30 | 327 | 327 | 323 | 324 | 155,000 | 1,620 |
| 2001-05-29 | 325 | 327 | 323 | 326 | 262,000 | 1,630 |
| 2001-05-28 | 330 | 330 | 322 | 324 | 406,000 | 1,620 |
| 2001-05-25 | 333 | 333 | 330 | 330 | 364,000 | 1,650 |
| 2001-05-24 | 333 | 335 | 332 | 335 | 179,000 | 1,675 |
| 2001-05-23 | 332 | 338 | 332 | 338 | 215,000 | 1,690 |
| 2001-05-22 | 338 | 338 | 332 | 332 | 153,000 | 1,660 |
| 2001-05-21 | 335 | 341 | 331 | 333 | 448,000 | 1,665 |
| 2001-05-18 | 340 | 342 | 337 | 340 | 268,000 | 1,700 |
| 2001-05-17 | 340 | 340 | 335 | 340 | 95,000 | 1,700 |
| 2001-05-16 | 340 | 340 | 335 | 340 | 167,000 | 1,700 |
| 2001-05-15 | 332 | 340 | 331 | 340 | 235,000 | 1,700 |
| 2001-05-14 | 335 | 337 | 332 | 334 | 89,000 | 1,670 |
| 2001-05-11 | 335 | 335 | 333 | 333 | 99,000 | 1,665 |
| 2001-05-10 | 338 | 338 | 334 | 337 | 149,000 | 1,685 |
| 2001-05-09 | 340 | 340 | 332 | 339 | 115,000 | 1,695 |
| 2001-05-08 | 344 | 345 | 335 | 340 | 213,000 | 1,700 |
| 2001-05-07 | 340 | 345 | 339 | 345 | 227,000 | 1,725 |
| 2001-05-02 | 341 | 341 | 332 | 340 | 279,000 | 1,700 |
| 2001-05-01 | 337 | 339 | 331 | 339 | 279,000 | 1,695 |
| 2001-04-27 | 325 | 329 | 325 | 327 | 161,000 | 1,635 |
| 2001-04-26 | 326 | 335 | 323 | 323 | 334,000 | 1,615 |
| 2001-04-25 | 335 | 338 | 323 | 323 | 340,000 | 1,615 |
| 2001-04-24 | 330 | 330 | 317 | 330 | 405,000 | 1,650 |
| 2001-04-23 | 325 | 335 | 324 | 331 | 526,000 | 1,655 |
| 2001-04-20 | 323 | 325 | 320 | 325 | 140,000 | 1,625 |
| 2001-04-19 | 322 | 325 | 321 | 324 | 182,000 | 1,620 |
| 2001-04-18 | 317 | 325 | 317 | 325 | 243,000 | 1,625 |
| 2001-04-17 | 313 | 317 | 313 | 317 | 138,000 | 1,585 |
| 2001-04-16 | 311 | 317 | 311 | 315 | 118,000 | 1,575 |
| 2001-04-13 | 317 | 320 | 313 | 313 | 189,000 | 1,565 |
| 2001-04-12 | 313 | 318 | 313 | 316 | 138,000 | 1,580 |
| 2001-04-11 | 320 | 325 | 311 | 325 | 181,000 | 1,625 |
| 2001-04-10 | 324 | 324 | 315 | 315 | 255,000 | 1,575 |
| 2001-04-09 | 321 | 321 | 310 | 310 | 116,000 | 1,550 |
| 2001-04-06 | 320 | 325 | 317 | 318 | 142,000 | 1,590 |
| 2001-04-05 | 321 | 325 | 319 | 320 | 172,000 | 1,600 |
| 2001-04-04 | 319 | 330 | 318 | 330 | 584,000 | 1,650 |
| 2001-04-03 | 311 | 320 | 308 | 319 | 198,000 | 1,595 |
| 2001-04-02 | 310 | 315 | 305 | 306 | 368,000 | 1,530 |
| 2001-03-30 | 325 | 327 | 305 | 305 | 239,000 | 1,525 |
| 2001-03-29 | 327 | 328 | 320 | 320 | 204,000 | 1,600 |
| 2001-03-28 | 326 | 333 | 326 | 333 | 340,000 | 1,665 |
| 2001-03-27 | 318 | 339 | 318 | 335 | 512,000 | 1,675 |
| 2001-03-26 | 319 | 336 | 319 | 325 | 771,000 | 1,625 |
| 2001-03-23 | 320 | 324 | 316 | 316 | 270,000 | 1,580 |
| 2001-03-22 | 320 | 320 | 315 | 316 | 413,000 | 1,580 |
| 2001-03-21 | 314 | 325 | 312 | 325 | 448,000 | 1,625 |
| 2001-03-19 | 315 | 315 | 310 | 310 | 261,000 | 1,550 |
| 2001-03-16 | 311 | 313 | 309 | 310 | 344,000 | 1,550 |
| 2001-03-15 | 307 | 310 | 306 | 310 | 236,000 | 1,550 |
| 2001-03-14 | 310 | 311 | 306 | 309 | 215,000 | 1,545 |
| 2001-03-13 | 310 | 311 | 306 | 306 | 382,000 | 1,530 |
| 2001-03-12 | 309 | 309 | 305 | 305 | 393,000 | 1,525 |
| 2001-03-09 | 309 | 309 | 307 | 309 | 1,001,000 | 1,545 |
| 2001-03-08 | 305 | 309 | 305 | 309 | 433,000 | 1,545 |
| 2001-03-07 | 305 | 307 | 303 | 307 | 323,000 | 1,535 |
| 2001-03-06 | 302 | 305 | 302 | 305 | 296,000 | 1,525 |
| 2001-03-05 | 303 | 304 | 302 | 302 | 190,000 | 1,510 |
| 2001-03-02 | 307 | 307 | 302 | 302 | 270,000 | 1,510 |
| 2001-03-01 | 305 | 307 | 302 | 307 | 235,000 | 1,535 |
| 2001-02-28 | 307 | 307 | 303 | 305 | 274,000 | 1,525 |
| 2001-02-27 | 303 | 308 | 301 | 308 | 238,000 | 1,540 |
| 2001-02-26 | 302 | 305 | 302 | 304 | 242,000 | 1,520 |
| 2001-02-23 | 300 | 303 | 300 | 302 | 241,000 | 1,510 |
| 2001-02-22 | 300 | 302 | 299 | 299 | 641,000 | 1,495 |
| 2001-02-21 | 301 | 301 | 299 | 301 | 333,000 | 1,505 |
| 2001-02-20 | 300 | 302 | 298 | 302 | 1,155,000 | 1,510 |
| 2001-02-19 | 301 | 302 | 300 | 302 | 76,000 | 1,510 |
| 2001-02-16 | 300 | 301 | 300 | 300 | 169,000 | 1,500 |
| 2001-02-15 | 300 | 300 | 299 | 300 | 254,000 | 1,500 |
| 2001-02-14 | 299 | 302 | 298 | 299 | 348,000 | 1,495 |
| 2001-02-13 | 301 | 301 | 298 | 299 | 637,000 | 1,495 |
| 2001-02-09 | 300 | 302 | 299 | 299 | 466,000 | 1,495 |
| 2001-02-08 | 300 | 301 | 300 | 300 | 175,000 | 1,500 |
| 2001-02-07 | 301 | 302 | 300 | 301 | 276,000 | 1,505 |
| 2001-02-06 | 300 | 302 | 300 | 300 | 163,000 | 1,500 |
| 2001-02-05 | 301 | 302 | 300 | 300 | 835,000 | 1,500 |
| 2001-02-02 | 303 | 303 | 300 | 301 | 300,000 | 1,505 |
| 2001-02-01 | 300 | 303 | 300 | 303 | 224,000 | 1,515 |
| 2001-01-31 | 303 | 303 | 300 | 303 | 168,000 | 1,515 |
| 2001-01-30 | 302 | 303 | 300 | 303 | 434,000 | 1,515 |
| 2001-01-29 | 303 | 304 | 302 | 304 | 211,000 | 1,520 |
| 2001-01-26 | 302 | 303 | 302 | 303 | 114,000 | 1,515 |
| 2001-01-25 | 303 | 304 | 302 | 303 | 127,000 | 1,515 |
| 2001-01-24 | 302 | 304 | 302 | 303 | 104,000 | 1,515 |
| 2001-01-23 | 303 | 304 | 302 | 302 | 221,000 | 1,510 |
| 2001-01-22 | 303 | 304 | 300 | 304 | 175,000 | 1,520 |
| 2001-01-19 | 305 | 305 | 300 | 300 | 191,000 | 1,500 |
| 2001-01-18 | 303 | 304 | 301 | 304 | 416,000 | 1,520 |
| 2001-01-17 | 300 | 302 | 300 | 301 | 108,000 | 1,505 |
| 2001-01-16 | 300 | 302 | 300 | 301 | 336,000 | 1,505 |
| 2001-01-15 | 301 | 302 | 300 | 300 | 407,000 | 1,500 |
| 2001-01-12 | 301 | 303 | 300 | 303 | 251,000 | 1,515 |
| 2001-01-11 | 301 | 302 | 299 | 302 | 252,000 | 1,510 |
| 2001-01-10 | 305 | 305 | 300 | 301 | 578,000 | 1,505 |
| 2001-01-09 | 301 | 302 | 300 | 302 | 146,000 | 1,510 |
| 2001-01-05 | 302 | 305 | 300 | 302 | 338,000 | 1,510 |
| 2001-01-04 | 303 | 303 | 300 | 300 | 147,000 | 1,500 |
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