9048 名古屋鉄道(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	354	354	351	351	160,000	1,755
2004-12-29	354	354	351	352	375,000	1,760
2004-12-28	353	354	352	353	396,000	1,765
2004-12-27	353	353	351	353	407,000	1,765
2004-12-24	350	352	349	351	664,000	1,755
2004-12-22	351	351	348	350	363,000	1,750
2004-12-21	352	353	349	350	584,000	1,750
2004-12-20	350	352	349	350	255,000	1,750
2004-12-17	349	352	348	350	336,000	1,750
2004-12-16	349	350	347	348	319,000	1,740
2004-12-15	348	350	347	349	746,000	1,745
2004-12-14	344	347	344	347	361,000	1,735
2004-12-13	344	345	343	344	460,000	1,720
2004-12-10	344	346	342	346	1,128,000	1,730
2004-12-09	350	351	342	345	1,602,000	1,725
2004-12-08	352	352	351	351	280,000	1,755
2004-12-07	352	354	352	353	156,000	1,765
2004-12-06	353	355	352	352	208,000	1,760
2004-12-03	351	355	351	354	267,000	1,770
2004-12-02	355	357	354	355	300,000	1,775
2004-12-01	357	358	356	357	709,000	1,785
2004-11-30	356	359	355	357	857,000	1,785
2004-11-29	353	357	353	355	271,000	1,775
2004-11-26	356	358	352	352	198,000	1,760
2004-11-25	356	357	352	357	433,000	1,785
2004-11-24	354	355	351	351	813,000	1,755
2004-11-22	358	359	355	357	679,000	1,785
2004-11-19	359	360	358	359	259,000	1,795
2004-11-18	361	363	359	359	295,000	1,795
2004-11-17	363	365	360	360	525,000	1,800
2004-11-16	365	370	364	364	468,000	1,820
2004-11-15	363	366	360	365	411,000	1,825
2004-11-12	361	363	360	363	650,000	1,815
2004-11-11	365	365	361	362	322,000	1,810
2004-11-10	366	370	364	365	418,000	1,825
2004-11-09	367	370	366	368	225,000	1,840
2004-11-08	370	370	367	367	281,000	1,835
2004-11-05	369	372	369	372	284,000	1,860
2004-11-04	370	371	369	370	187,000	1,850
2004-11-02	366	371	366	370	299,000	1,850
2004-11-01	371	371	367	367	260,000	1,835
2004-10-29	370	372	367	369	480,000	1,845
2004-10-28	371	372	370	371	399,000	1,855
2004-10-27	372	374	371	373	357,000	1,865
2004-10-26	373	374	371	373	210,000	1,865
2004-10-25	376	376	372	373	455,000	1,865
2004-10-22	374	376	374	375	238,000	1,875
2004-10-21	375	375	373	373	509,000	1,865
2004-10-20	374	374	372	373	486,000	1,865
2004-10-19	370	373	370	373	292,000	1,865
2004-10-18	371	373	371	372	387,000	1,860
2004-10-15	372	373	369	371	285,000	1,855
2004-10-14	373	374	370	370	378,000	1,850
2004-10-13	374	376	374	376	292,000	1,880
2004-10-12	374	375	371	371	253,000	1,855
2004-10-08	374	376	372	373	245,000	1,865
2004-10-07	378	378	373	374	341,000	1,870
2004-10-06	374	380	373	380	342,000	1,900
2004-10-05	372	378	372	377	275,000	1,885
2004-10-04	371	374	370	374	355,000	1,870
2004-10-01	369	373	369	373	403,000	1,865
2004-09-30	375	375	371	371	421,000	1,855
2004-09-29	376	377	375	376	190,000	1,880
2004-09-28	376	379	374	375	340,000	1,875
2004-09-27	379	379	376	377	433,000	1,885
2004-09-24	382	383	379	383	1,263,000	1,915
2004-09-22	380	382	379	382	476,000	1,910
2004-09-21	379	380	378	379	301,000	1,895
2004-09-17	377	379	377	378	314,000	1,890
2004-09-16	377	379	376	376	325,000	1,880
2004-09-15	379	380	378	378	238,000	1,890
2004-09-14	378	380	376	380	388,000	1,900
2004-09-13	375	378	375	376	293,000	1,880
2004-09-10	376	377	374	375	1,379,000	1,875
2004-09-09	377	378	376	376	291,000	1,880
2004-09-08	377	378	377	377	204,000	1,885
2004-09-07	378	380	377	377	236,000	1,885
2004-09-06	377	381	376	379	494,000	1,895
2004-09-03	379	379	376	376	380,000	1,880
2004-09-02	378	379	377	379	395,000	1,895
2004-09-01	376	381	376	377	236,000	1,885
2004-08-31	381	381	373	373	870,000	1,865
2004-08-30	381	382	380	380	137,000	1,900
2004-08-27	380	382	379	382	156,000	1,910
2004-08-26	383	384	379	380	216,000	1,900
2004-08-25	382	383	379	382	283,000	1,910
2004-08-24	381	382	379	379	168,000	1,895
2004-08-23	379	382	379	381	176,000	1,905
2004-08-20	378	381	378	380	114,000	1,900
2004-08-19	377	380	376	380	167,000	1,900
2004-08-18	376	377	375	377	187,000	1,885
2004-08-17	377	379	375	375	345,000	1,875
2004-08-16	375	378	373	377	426,000	1,885
2004-08-13	377	380	375	375	706,000	1,875
2004-08-12	383	386	378	378	1,275,000	1,890
2004-08-11	387	389	385	386	446,000	1,930
2004-08-10	391	392	388	388	278,000	1,940
2004-08-09	390	393	389	393	367,000	1,965
2004-08-06	389	391	388	390	320,000	1,950
2004-08-05	390	391	388	389	299,000	1,945
2004-08-04	389	389	385	388	351,000	1,940
2004-08-03	390	391	384	388	455,000	1,940
2004-08-02	387	390	387	390	336,000	1,950
2004-07-30	388	390	387	388	180,000	1,940
2004-07-29	389	390	387	388	540,000	1,940
2004-07-28	390	391	387	391	272,000	1,955
2004-07-27	388	390	387	388	374,000	1,940
2004-07-26	388	394	387	389	468,000	1,945
2004-07-23	390	391	385	387	411,000	1,935
2004-07-22	389	392	389	391	335,000	1,955
2004-07-21	392	393	390	393	238,000	1,965
2004-07-20	390	391	389	390	357,000	1,950
2004-07-16	390	391	388	391	228,000	1,955
2004-07-15	392	395	388	390	604,000	1,950
2004-07-14	392	393	386	386	406,000	1,930
2004-07-13	388	391	388	390	289,000	1,950
2004-07-12	383	387	383	387	397,000	1,935
2004-07-09	376	383	376	381	597,000	1,905
2004-07-08	382	383	377	377	516,000	1,885
2004-07-07	384	384	381	382	308,000	1,910
2004-07-06	386	389	385	385	325,000	1,925
2004-07-05	391	391	386	386	486,000	1,930
2004-07-02	391	394	391	391	387,000	1,955
2004-07-01	392	395	392	394	265,000	1,970
2004-06-30	393	394	392	394	247,000	1,970
2004-06-29	391	394	391	394	320,000	1,970
2004-06-28	391	394	390	394	469,000	1,970
2004-06-25	395	395	390	392	430,000	1,960
2004-06-24	394	395	393	393	236,000	1,965
2004-06-23	392	395	390	392	396,000	1,960
2004-06-22	391	395	391	395	288,000	1,975
2004-06-21	391	396	391	392	615,000	1,960
2004-06-18	390	391	387	388	639,000	1,940
2004-06-17	391	392	388	391	360,000	1,955
2004-06-16	390	394	390	392	316,000	1,960
2004-06-15	392	392	390	390	287,000	1,950
2004-06-14	393	394	392	392	206,000	1,960
2004-06-11	392	395	392	393	1,659,000	1,965
2004-06-10	393	395	390	394	473,000	1,970
2004-06-09	390	396	389	392	419,000	1,960
2004-06-08	393	394	390	390	421,000	1,950
2004-06-07	390	397	389	391	558,000	1,955
2004-06-04	384	389	383	389	497,000	1,945
2004-06-03	390	395	383	383	901,000	1,915
2004-06-02	390	392	388	391	475,000	1,955
2004-06-01	391	395	390	393	452,000	1,965
2004-05-31	393	397	391	393	282,000	1,965
2004-05-28	394	398	394	398	329,000	1,990
2004-05-27	388	394	388	391	236,000	1,955
2004-05-26	393	395	388	392	649,000	1,960
2004-05-25	382	392	381	392	1,157,000	1,960
2004-05-24	390	390	386	387	363,000	1,935
2004-05-21	382	390	382	386	352,000	1,930
2004-05-20	384	387	381	386	574,000	1,930
2004-05-19	378	384	377	384	535,000	1,920
2004-05-18	376	379	374	376	520,000	1,880
2004-05-17	380	381	369	373	691,000	1,865
2004-05-14	382	383	378	378	754,000	1,890
2004-05-13	379	380	375	377	714,000	1,885
2004-05-12	377	385	375	383	502,000	1,915
2004-05-11	372	381	369	377	1,048,000	1,885
2004-05-10	386	386	370	372	1,091,000	1,860
2004-05-07	383	394	383	386	575,000	1,930
2004-05-06	390	395	385	385	526,000	1,925
2004-04-30	394	394	382	388	758,000	1,940
2004-04-28	400	402	395	395	490,000	1,975
2004-04-27	406	406	396	398	544,000	1,990
2004-04-26	410	410	403	406	1,273,000	2,030
2004-04-23	397	411	395	401	1,885,000	2,005
2004-04-22	395	397	391	391	1,022,000	1,955
2004-04-21	380	397	380	390	1,895,000	1,950
2004-04-20	378	381	375	381	1,139,000	1,905
2004-04-19	380	380	373	373	692,000	1,865
2004-04-16	372	381	370	375	978,000	1,875
2004-04-15	370	373	367	367	717,000	1,835
2004-04-14	366	370	365	369	414,000	1,845
2004-04-13	368	370	365	367	364,000	1,835
2004-04-12	363	368	361	366	600,000	1,830
2004-04-09	356	362	356	361	376,000	1,805
2004-04-08	358	363	358	361	491,000	1,805
2004-04-07	363	363	360	360	287,000	1,800
2004-04-06	361	364	357	364	475,000	1,820
2004-04-05	361	361	356	360	425,000	1,800
2004-04-02	362	363	360	361	351,000	1,805
2004-04-01	362	362	360	361	336,000	1,805
2004-03-31	357	362	357	362	348,000	1,810
2004-03-30	360	360	357	360	360,000	1,800
2004-03-29	361	362	358	360	587,000	1,800
2004-03-26	367	368	361	364	624,000	1,820
2004-03-25	365	369	364	367	1,642,000	1,835
2004-03-24	361	365	361	361	465,000	1,805
2004-03-23	361	365	355	360	287,000	1,800
2004-03-22	360	365	359	359	446,000	1,795
2004-03-19	365	367	361	361	404,000	1,805
2004-03-18	374	374	365	367	873,000	1,835
2004-03-17	362	366	361	366	1,661,000	1,830
2004-03-16	354	356	350	352	753,000	1,760
2004-03-15	351	357	351	356	460,000	1,780
2004-03-12	350	354	350	350	1,252,000	1,750
2004-03-11	359	359	355	355	405,000	1,775
2004-03-10	360	360	358	358	646,000	1,790
2004-03-09	355	360	355	358	1,106,000	1,790
2004-03-08	348	354	348	350	885,000	1,750
2004-03-05	345	348	345	348	628,000	1,740
2004-03-04	348	350	347	347	798,000	1,735
2004-03-03	349	350	347	349	618,000	1,745
2004-03-02	344	349	344	349	794,000	1,745
2004-03-01	338	344	334	344	973,000	1,720
2004-02-27	331	337	330	336	693,000	1,680
2004-02-26	326	330	326	330	1,034,000	1,650
2004-02-25	324	329	324	326	411,000	1,630
2004-02-24	323	325	323	323	445,000	1,615
2004-02-23	325	326	323	323	283,000	1,615
2004-02-20	325	326	325	325	231,000	1,625
2004-02-19	328	328	326	326	343,000	1,630
2004-02-18	330	330	327	327	397,000	1,635
2004-02-17	326	327	325	326	402,000	1,630
2004-02-16	324	326	322	325	375,000	1,625
2004-02-13	325	325	322	323	461,000	1,615
2004-02-12	320	326	320	325	677,000	1,625
2004-02-10	320	320	319	319	521,000	1,595
2004-02-09	319	322	318	318	421,000	1,590
2004-02-06	319	320	318	319	380,000	1,595
2004-02-05	319	320	318	319	273,000	1,595
2004-02-04	320	321	318	318	465,000	1,590
2004-02-03	321	321	318	320	915,000	1,600
2004-02-02	321	323	320	321	299,000	1,605
2004-01-30	320	322	319	321	567,000	1,605
2004-01-29	320	321	318	320	718,000	1,600
2004-01-28	321	322	320	320	557,000	1,600
2004-01-27	323	323	320	320	627,000	1,600
2004-01-26	325	325	322	323	410,000	1,615
2004-01-23	323	325	322	324	348,000	1,620
2004-01-22	323	324	322	323	373,000	1,615
2004-01-21	323	324	322	322	392,000	1,610
2004-01-20	321	325	321	324	528,000	1,620
2004-01-19	323	323	320	320	359,000	1,600
2004-01-16	321	324	320	322	518,000	1,610
2004-01-15	325	325	321	321	490,000	1,605
2004-01-14	324	324	322	322	293,000	1,610
2004-01-13	323	325	321	325	466,000	1,625
2004-01-09	321	322	320	321	221,000	1,605
2004-01-08	322	323	318	321	357,000	1,605
2004-01-07	321	323	320	322	260,000	1,610
2004-01-06	323	324	320	320	264,000	1,600
2004-01-05	320	322	319	322	202,000	1,610

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