9048 名古屋鉄道(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 319 | 321 | 318 | 321 | 142,000 | 1,605 |
| 2003-12-29 | 317 | 319 | 317 | 318 | 296,000 | 1,590 |
| 2003-12-26 | 319 | 319 | 317 | 317 | 117,000 | 1,585 |
| 2003-12-25 | 320 | 321 | 318 | 319 | 270,000 | 1,595 |
| 2003-12-24 | 320 | 320 | 317 | 320 | 358,000 | 1,600 |
| 2003-12-22 | 321 | 322 | 319 | 321 | 295,000 | 1,605 |
| 2003-12-19 | 318 | 323 | 318 | 322 | 291,000 | 1,610 |
| 2003-12-18 | 318 | 320 | 317 | 319 | 308,000 | 1,595 |
| 2003-12-17 | 318 | 319 | 316 | 318 | 404,000 | 1,590 |
| 2003-12-16 | 320 | 322 | 319 | 321 | 215,000 | 1,605 |
| 2003-12-15 | 321 | 327 | 320 | 321 | 733,000 | 1,605 |
| 2003-12-12 | 320 | 320 | 316 | 319 | 1,290,000 | 1,595 |
| 2003-12-11 | 316 | 320 | 316 | 319 | 466,000 | 1,595 |
| 2003-12-10 | 319 | 319 | 316 | 317 | 345,000 | 1,585 |
| 2003-12-09 | 316 | 319 | 315 | 318 | 448,000 | 1,590 |
| 2003-12-08 | 316 | 317 | 315 | 317 | 349,000 | 1,585 |
| 2003-12-05 | 319 | 319 | 317 | 317 | 203,000 | 1,585 |
| 2003-12-04 | 316 | 319 | 316 | 317 | 290,000 | 1,585 |
| 2003-12-03 | 318 | 320 | 315 | 318 | 483,000 | 1,590 |
| 2003-12-02 | 319 | 320 | 317 | 319 | 337,000 | 1,595 |
| 2003-12-01 | 315 | 320 | 315 | 320 | 375,000 | 1,600 |
| 2003-11-28 | 315 | 317 | 313 | 314 | 355,000 | 1,570 |
| 2003-11-27 | 319 | 319 | 316 | 316 | 189,000 | 1,580 |
| 2003-11-26 | 321 | 321 | 319 | 319 | 279,000 | 1,595 |
| 2003-11-25 | 321 | 322 | 318 | 318 | 581,000 | 1,590 |
| 2003-11-21 | 314 | 318 | 314 | 316 | 345,000 | 1,580 |
| 2003-11-20 | 313 | 315 | 311 | 313 | 376,000 | 1,565 |
| 2003-11-19 | 312 | 315 | 311 | 314 | 335,000 | 1,570 |
| 2003-11-18 | 315 | 316 | 310 | 311 | 716,000 | 1,555 |
| 2003-11-17 | 320 | 320 | 316 | 316 | 254,000 | 1,580 |
| 2003-11-14 | 322 | 323 | 320 | 320 | 349,000 | 1,600 |
| 2003-11-13 | 319 | 322 | 318 | 320 | 388,000 | 1,600 |
| 2003-11-12 | 322 | 323 | 321 | 321 | 460,000 | 1,605 |
| 2003-11-11 | 318 | 323 | 316 | 321 | 522,000 | 1,605 |
| 2003-11-10 | 320 | 321 | 318 | 321 | 315,000 | 1,605 |
| 2003-11-07 | 318 | 320 | 316 | 318 | 379,000 | 1,590 |
| 2003-11-06 | 319 | 319 | 317 | 317 | 325,000 | 1,585 |
| 2003-11-05 | 323 | 324 | 317 | 320 | 343,000 | 1,600 |
| 2003-11-04 | 321 | 325 | 320 | 324 | 333,000 | 1,620 |
| 2003-10-31 | 317 | 322 | 316 | 318 | 367,000 | 1,590 |
| 2003-10-30 | 318 | 319 | 317 | 317 | 246,000 | 1,585 |
| 2003-10-29 | 320 | 322 | 317 | 320 | 505,000 | 1,600 |
| 2003-10-28 | 318 | 321 | 317 | 319 | 374,000 | 1,595 |
| 2003-10-27 | 317 | 321 | 317 | 319 | 487,000 | 1,595 |
| 2003-10-24 | 315 | 319 | 313 | 317 | 705,000 | 1,585 |
| 2003-10-23 | 322 | 323 | 313 | 313 | 795,000 | 1,565 |
| 2003-10-22 | 328 | 328 | 322 | 324 | 534,000 | 1,620 |
| 2003-10-21 | 331 | 332 | 326 | 327 | 432,000 | 1,635 |
| 2003-10-20 | 332 | 332 | 329 | 330 | 303,000 | 1,650 |
| 2003-10-17 | 331 | 333 | 330 | 331 | 258,000 | 1,655 |
| 2003-10-16 | 330 | 332 | 329 | 330 | 285,000 | 1,650 |
| 2003-10-15 | 333 | 335 | 331 | 332 | 270,000 | 1,660 |
| 2003-10-14 | 331 | 337 | 331 | 333 | 291,000 | 1,665 |
| 2003-10-10 | 330 | 339 | 330 | 335 | 791,000 | 1,675 |
| 2003-10-09 | 329 | 333 | 329 | 332 | 256,000 | 1,660 |
| 2003-10-08 | 328 | 331 | 328 | 330 | 263,000 | 1,650 |
| 2003-10-07 | 332 | 333 | 329 | 329 | 199,000 | 1,645 |
| 2003-10-06 | 331 | 334 | 330 | 330 | 210,000 | 1,650 |
| 2003-10-03 | 331 | 334 | 329 | 331 | 166,000 | 1,655 |
| 2003-10-02 | 330 | 335 | 327 | 335 | 387,000 | 1,675 |
| 2003-10-01 | 325 | 332 | 325 | 329 | 496,000 | 1,645 |
| 2003-09-30 | 325 | 332 | 323 | 328 | 201,000 | 1,640 |
| 2003-09-29 | 329 | 330 | 325 | 325 | 225,000 | 1,625 |
| 2003-09-26 | 331 | 333 | 329 | 329 | 179,000 | 1,645 |
| 2003-09-25 | 330 | 335 | 330 | 333 | 441,000 | 1,665 |
| 2003-09-24 | 339 | 340 | 337 | 337 | 1,098,000 | 1,685 |
| 2003-09-22 | 340 | 340 | 335 | 339 | 450,000 | 1,695 |
| 2003-09-19 | 335 | 340 | 335 | 340 | 422,000 | 1,700 |
| 2003-09-18 | 333 | 337 | 332 | 336 | 376,000 | 1,680 |
| 2003-09-17 | 332 | 334 | 330 | 330 | 333,000 | 1,650 |
| 2003-09-16 | 335 | 335 | 332 | 332 | 227,000 | 1,660 |
| 2003-09-12 | 337 | 337 | 331 | 331 | 1,193,000 | 1,655 |
| 2003-09-11 | 329 | 330 | 327 | 327 | 239,000 | 1,635 |
| 2003-09-10 | 327 | 329 | 327 | 328 | 310,000 | 1,640 |
| 2003-09-09 | 329 | 330 | 327 | 327 | 250,000 | 1,635 |
| 2003-09-08 | 326 | 330 | 326 | 327 | 232,000 | 1,635 |
| 2003-09-05 | 328 | 329 | 326 | 326 | 241,000 | 1,630 |
| 2003-09-04 | 325 | 330 | 325 | 325 | 500,000 | 1,625 |
| 2003-09-03 | 328 | 330 | 325 | 325 | 309,000 | 1,625 |
| 2003-09-02 | 328 | 330 | 326 | 326 | 360,000 | 1,630 |
| 2003-09-01 | 325 | 330 | 325 | 329 | 201,000 | 1,645 |
| 2003-08-29 | 325 | 329 | 325 | 326 | 276,000 | 1,630 |
| 2003-08-28 | 324 | 327 | 322 | 325 | 285,000 | 1,625 |
| 2003-08-27 | 329 | 330 | 325 | 325 | 292,000 | 1,625 |
| 2003-08-26 | 328 | 332 | 325 | 326 | 313,000 | 1,630 |
| 2003-08-25 | 333 | 334 | 328 | 328 | 423,000 | 1,640 |
| 2003-08-22 | 325 | 333 | 325 | 329 | 429,000 | 1,645 |
| 2003-08-21 | 321 | 327 | 321 | 325 | 212,000 | 1,625 |
| 2003-08-20 | 320 | 325 | 319 | 322 | 352,000 | 1,610 |
| 2003-08-19 | 322 | 323 | 321 | 321 | 220,000 | 1,605 |
| 2003-08-18 | 322 | 326 | 322 | 322 | 310,000 | 1,610 |
| 2003-08-15 | 322 | 330 | 322 | 322 | 147,000 | 1,610 |
| 2003-08-14 | 321 | 323 | 320 | 321 | 252,000 | 1,605 |
| 2003-08-13 | 321 | 325 | 321 | 321 | 266,000 | 1,605 |
| 2003-08-12 | 319 | 323 | 317 | 320 | 292,000 | 1,600 |
| 2003-08-11 | 318 | 318 | 315 | 317 | 399,000 | 1,585 |
| 2003-08-08 | 315 | 316 | 313 | 315 | 568,000 | 1,575 |
| 2003-08-07 | 321 | 321 | 316 | 317 | 666,000 | 1,585 |
| 2003-08-06 | 322 | 325 | 321 | 321 | 305,000 | 1,605 |
| 2003-08-05 | 322 | 324 | 321 | 321 | 455,000 | 1,605 |
| 2003-08-04 | 321 | 324 | 321 | 322 | 539,000 | 1,610 |
| 2003-08-01 | 322 | 328 | 321 | 321 | 517,000 | 1,605 |
| 2003-07-31 | 325 | 325 | 321 | 321 | 771,000 | 1,605 |
| 2003-07-30 | 327 | 329 | 326 | 327 | 393,000 | 1,635 |
| 2003-07-29 | 330 | 332 | 328 | 328 | 339,000 | 1,640 |
| 2003-07-28 | 330 | 331 | 326 | 329 | 235,000 | 1,645 |
| 2003-07-25 | 331 | 331 | 326 | 326 | 490,000 | 1,630 |
| 2003-07-24 | 334 | 336 | 329 | 329 | 461,000 | 1,645 |
| 2003-07-23 | 342 | 342 | 334 | 337 | 289,000 | 1,685 |
| 2003-07-22 | 335 | 339 | 334 | 339 | 282,000 | 1,695 |
| 2003-07-18 | 338 | 339 | 335 | 335 | 202,000 | 1,675 |
| 2003-07-17 | 334 | 337 | 333 | 336 | 204,000 | 1,680 |
| 2003-07-16 | 335 | 339 | 334 | 334 | 236,000 | 1,670 |
| 2003-07-15 | 335 | 344 | 334 | 334 | 701,000 | 1,670 |
| 2003-07-14 | 334 | 338 | 332 | 332 | 414,000 | 1,660 |
| 2003-07-11 | 336 | 337 | 333 | 334 | 418,000 | 1,670 |
| 2003-07-10 | 336 | 339 | 336 | 337 | 468,000 | 1,685 |
| 2003-07-09 | 333 | 338 | 333 | 336 | 282,000 | 1,680 |
| 2003-07-08 | 333 | 337 | 333 | 335 | 408,000 | 1,675 |
| 2003-07-07 | 333 | 335 | 332 | 333 | 312,000 | 1,665 |
| 2003-07-04 | 332 | 336 | 332 | 333 | 333,000 | 1,665 |
| 2003-07-03 | 341 | 341 | 333 | 334 | 574,000 | 1,670 |
| 2003-07-02 | 333 | 338 | 331 | 337 | 586,000 | 1,685 |
| 2003-07-01 | 329 | 331 | 328 | 329 | 349,000 | 1,645 |
| 2003-06-30 | 332 | 333 | 330 | 330 | 223,000 | 1,650 |
| 2003-06-27 | 330 | 333 | 330 | 330 | 145,000 | 1,650 |
| 2003-06-26 | 332 | 332 | 328 | 330 | 326,000 | 1,650 |
| 2003-06-25 | 329 | 333 | 329 | 330 | 380,000 | 1,650 |
| 2003-06-24 | 330 | 333 | 330 | 330 | 200,000 | 1,650 |
| 2003-06-23 | 329 | 332 | 329 | 331 | 291,000 | 1,655 |
| 2003-06-20 | 329 | 332 | 329 | 330 | 317,000 | 1,650 |
| 2003-06-19 | 330 | 332 | 329 | 329 | 245,000 | 1,645 |
| 2003-06-18 | 332 | 333 | 330 | 332 | 260,000 | 1,660 |
| 2003-06-17 | 332 | 333 | 329 | 329 | 246,000 | 1,645 |
| 2003-06-16 | 330 | 332 | 329 | 332 | 251,000 | 1,660 |
| 2003-06-13 | 331 | 332 | 329 | 329 | 1,306,000 | 1,645 |
| 2003-06-12 | 332 | 332 | 329 | 329 | 282,000 | 1,645 |
| 2003-06-11 | 329 | 333 | 329 | 329 | 384,000 | 1,645 |
| 2003-06-10 | 330 | 330 | 327 | 328 | 285,000 | 1,640 |
| 2003-06-09 | 328 | 330 | 328 | 329 | 278,000 | 1,645 |
| 2003-06-06 | 328 | 330 | 327 | 328 | 244,000 | 1,640 |
| 2003-06-05 | 328 | 329 | 327 | 329 | 149,000 | 1,645 |
| 2003-06-04 | 328 | 329 | 327 | 327 | 243,000 | 1,635 |
| 2003-06-03 | 330 | 330 | 327 | 329 | 326,000 | 1,645 |
| 2003-06-02 | 327 | 331 | 326 | 327 | 495,000 | 1,635 |
| 2003-05-30 | 327 | 330 | 326 | 326 | 273,000 | 1,630 |
| 2003-05-29 | 329 | 331 | 327 | 330 | 349,000 | 1,650 |
| 2003-05-28 | 325 | 329 | 325 | 327 | 352,000 | 1,635 |
| 2003-05-27 | 329 | 329 | 324 | 324 | 425,000 | 1,620 |
| 2003-05-26 | 326 | 331 | 326 | 329 | 652,000 | 1,645 |
| 2003-05-23 | 324 | 326 | 323 | 324 | 274,000 | 1,620 |
| 2003-05-22 | 326 | 326 | 323 | 324 | 406,000 | 1,620 |
| 2003-05-21 | 322 | 326 | 320 | 321 | 318,000 | 1,605 |
| 2003-05-20 | 324 | 324 | 321 | 324 | 350,000 | 1,620 |
| 2003-05-19 | 324 | 324 | 320 | 323 | 270,000 | 1,615 |
| 2003-05-16 | 323 | 324 | 320 | 323 | 272,000 | 1,615 |
| 2003-05-15 | 320 | 323 | 319 | 320 | 275,000 | 1,600 |
| 2003-05-14 | 325 | 326 | 320 | 320 | 518,000 | 1,600 |
| 2003-05-13 | 325 | 326 | 323 | 323 | 222,000 | 1,615 |
| 2003-05-12 | 324 | 325 | 323 | 324 | 525,000 | 1,620 |
| 2003-05-09 | 320 | 323 | 320 | 323 | 265,000 | 1,615 |
| 2003-05-08 | 322 | 322 | 320 | 320 | 202,000 | 1,600 |
| 2003-05-07 | 320 | 322 | 319 | 319 | 248,000 | 1,595 |
| 2003-05-06 | 320 | 323 | 320 | 320 | 376,000 | 1,600 |
| 2003-05-02 | 318 | 322 | 317 | 321 | 371,000 | 1,605 |
| 2003-05-01 | 317 | 320 | 315 | 318 | 269,000 | 1,590 |
| 2003-04-30 | 315 | 320 | 314 | 315 | 430,000 | 1,575 |
| 2003-04-28 | 315 | 317 | 313 | 315 | 280,000 | 1,575 |
| 2003-04-25 | 318 | 319 | 316 | 317 | 510,000 | 1,585 |
| 2003-04-24 | 316 | 318 | 315 | 316 | 310,000 | 1,580 |
| 2003-04-23 | 315 | 318 | 315 | 316 | 219,000 | 1,580 |
| 2003-04-22 | 322 | 322 | 315 | 316 | 344,000 | 1,580 |
| 2003-04-21 | 319 | 323 | 318 | 321 | 307,000 | 1,605 |
| 2003-04-18 | 315 | 319 | 315 | 317 | 193,000 | 1,585 |
| 2003-04-17 | 318 | 318 | 315 | 316 | 131,000 | 1,580 |
| 2003-04-16 | 318 | 320 | 317 | 318 | 549,000 | 1,590 |
| 2003-04-15 | 314 | 318 | 314 | 316 | 441,000 | 1,580 |
| 2003-04-14 | 313 | 317 | 313 | 316 | 325,000 | 1,580 |
| 2003-04-11 | 312 | 319 | 312 | 315 | 456,000 | 1,575 |
| 2003-04-10 | 316 | 316 | 313 | 314 | 179,000 | 1,570 |
| 2003-04-09 | 317 | 318 | 315 | 316 | 303,000 | 1,580 |
| 2003-04-08 | 318 | 319 | 316 | 318 | 272,000 | 1,590 |
| 2003-04-07 | 316 | 318 | 315 | 317 | 130,000 | 1,585 |
| 2003-04-04 | 316 | 317 | 314 | 315 | 333,000 | 1,575 |
| 2003-04-03 | 317 | 317 | 314 | 314 | 177,000 | 1,570 |
| 2003-04-02 | 313 | 317 | 312 | 317 | 292,000 | 1,585 |
| 2003-04-01 | 310 | 315 | 309 | 313 | 396,000 | 1,565 |
| 2003-03-31 | 317 | 318 | 312 | 312 | 270,000 | 1,560 |
| 2003-03-28 | 317 | 319 | 317 | 318 | 447,000 | 1,590 |
| 2003-03-27 | 320 | 322 | 319 | 319 | 258,000 | 1,595 |
| 2003-03-26 | 316 | 323 | 316 | 323 | 598,000 | 1,615 |
| 2003-03-25 | 320 | 327 | 319 | 326 | 1,140,000 | 1,630 |
| 2003-03-24 | 319 | 324 | 315 | 323 | 654,000 | 1,615 |
| 2003-03-20 | 314 | 316 | 312 | 315 | 377,000 | 1,575 |
| 2003-03-19 | 312 | 314 | 310 | 314 | 230,000 | 1,570 |
| 2003-03-18 | 310 | 313 | 310 | 311 | 393,000 | 1,555 |
| 2003-03-17 | 308 | 311 | 308 | 308 | 212,000 | 1,540 |
| 2003-03-14 | 310 | 311 | 307 | 307 | 1,652,000 | 1,535 |
| 2003-03-13 | 309 | 313 | 309 | 310 | 299,000 | 1,550 |
| 2003-03-12 | 307 | 308 | 307 | 308 | 236,000 | 1,540 |
| 2003-03-11 | 307 | 310 | 306 | 306 | 427,000 | 1,530 |
| 2003-03-10 | 308 | 309 | 305 | 307 | 320,000 | 1,535 |
| 2003-03-07 | 311 | 312 | 307 | 307 | 347,000 | 1,535 |
| 2003-03-06 | 313 | 315 | 313 | 314 | 386,000 | 1,570 |
| 2003-03-05 | 313 | 314 | 311 | 312 | 157,000 | 1,560 |
| 2003-03-04 | 311 | 313 | 311 | 313 | 186,000 | 1,565 |
| 2003-03-03 | 308 | 310 | 307 | 310 | 150,000 | 1,550 |
| 2003-02-28 | 308 | 310 | 307 | 307 | 156,000 | 1,535 |
| 2003-02-27 | 309 | 310 | 307 | 308 | 174,000 | 1,540 |
| 2003-02-26 | 303 | 307 | 303 | 306 | 502,000 | 1,530 |
| 2003-02-25 | 312 | 313 | 305 | 305 | 460,000 | 1,525 |
| 2003-02-24 | 313 | 315 | 312 | 313 | 226,000 | 1,565 |
| 2003-02-21 | 311 | 314 | 311 | 313 | 138,000 | 1,565 |
| 2003-02-20 | 313 | 313 | 309 | 311 | 210,000 | 1,555 |
| 2003-02-19 | 315 | 316 | 312 | 312 | 275,000 | 1,560 |
| 2003-02-18 | 310 | 315 | 310 | 312 | 759,000 | 1,560 |
| 2003-02-17 | 312 | 312 | 308 | 309 | 258,000 | 1,545 |
| 2003-02-14 | 307 | 312 | 306 | 310 | 1,083,000 | 1,550 |
| 2003-02-13 | 304 | 306 | 303 | 306 | 504,000 | 1,530 |
| 2003-02-12 | 303 | 306 | 302 | 306 | 408,000 | 1,530 |
| 2003-02-10 | 300 | 302 | 300 | 302 | 353,000 | 1,510 |
| 2003-02-07 | 299 | 301 | 298 | 299 | 857,000 | 1,495 |
| 2003-02-06 | 300 | 302 | 299 | 299 | 397,000 | 1,495 |
| 2003-02-05 | 301 | 303 | 299 | 300 | 676,000 | 1,500 |
| 2003-02-04 | 302 | 306 | 302 | 304 | 604,000 | 1,520 |
| 2003-02-03 | 300 | 305 | 299 | 305 | 707,000 | 1,525 |
| 2003-01-31 | 300 | 301 | 298 | 300 | 628,000 | 1,500 |
| 2003-01-30 | 299 | 302 | 299 | 299 | 376,000 | 1,495 |
| 2003-01-29 | 301 | 302 | 299 | 299 | 375,000 | 1,495 |
| 2003-01-28 | 303 | 304 | 301 | 301 | 222,000 | 1,505 |
| 2003-01-27 | 300 | 305 | 300 | 303 | 626,000 | 1,515 |
| 2003-01-24 | 303 | 306 | 303 | 303 | 395,000 | 1,515 |
| 2003-01-23 | 302 | 305 | 301 | 304 | 190,000 | 1,520 |
| 2003-01-22 | 306 | 306 | 301 | 301 | 257,000 | 1,505 |
| 2003-01-21 | 305 | 307 | 305 | 306 | 314,000 | 1,530 |
| 2003-01-20 | 302 | 306 | 302 | 306 | 277,000 | 1,530 |
| 2003-01-17 | 302 | 304 | 302 | 303 | 160,000 | 1,515 |
| 2003-01-16 | 304 | 306 | 304 | 305 | 180,000 | 1,525 |
| 2003-01-15 | 303 | 306 | 303 | 306 | 472,000 | 1,530 |
| 2003-01-14 | 302 | 305 | 302 | 305 | 273,000 | 1,525 |
| 2003-01-10 | 305 | 305 | 301 | 301 | 321,000 | 1,505 |
| 2003-01-09 | 299 | 303 | 299 | 303 | 197,000 | 1,515 |
| 2003-01-08 | 302 | 303 | 297 | 298 | 457,000 | 1,490 |
| 2003-01-07 | 308 | 308 | 304 | 304 | 218,000 | 1,520 |
| 2003-01-06 | 305 | 308 | 301 | 308 | 192,000 | 1,540 |
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
