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