9048 名古屋鉄道(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 460 | 460 | 455 | 455 | 736,000 | 2,275 |
| 2005-12-29 | 461 | 467 | 456 | 460 | 2,548,000 | 2,300 |
| 2005-12-28 | 454 | 464 | 453 | 462 | 3,570,000 | 2,310 |
| 2005-12-27 | 451 | 454 | 448 | 452 | 1,615,000 | 2,260 |
| 2005-12-26 | 446 | 455 | 445 | 451 | 2,444,000 | 2,255 |
| 2005-12-22 | 450 | 450 | 437 | 442 | 2,815,000 | 2,210 |
| 2005-12-21 | 435 | 457 | 434 | 450 | 4,534,000 | 2,250 |
| 2005-12-20 | 422 | 428 | 422 | 428 | 1,303,000 | 2,140 |
| 2005-12-19 | 421 | 422 | 417 | 418 | 906,000 | 2,090 |
| 2005-12-16 | 422 | 425 | 421 | 422 | 725,000 | 2,110 |
| 2005-12-15 | 429 | 430 | 423 | 423 | 1,068,000 | 2,115 |
| 2005-12-14 | 429 | 430 | 423 | 423 | 1,588,000 | 2,115 |
| 2005-12-13 | 432 | 434 | 427 | 433 | 1,221,000 | 2,165 |
| 2005-12-12 | 424 | 433 | 423 | 431 | 1,671,000 | 2,155 |
| 2005-12-09 | 422 | 428 | 421 | 424 | 1,733,000 | 2,120 |
| 2005-12-08 | 430 | 430 | 420 | 421 | 2,283,000 | 2,105 |
| 2005-12-07 | 426 | 434 | 426 | 432 | 978,000 | 2,160 |
| 2005-12-06 | 432 | 433 | 427 | 427 | 1,434,000 | 2,135 |
| 2005-12-05 | 428 | 432 | 426 | 432 | 1,658,000 | 2,160 |
| 2005-12-02 | 422 | 425 | 420 | 424 | 1,569,000 | 2,120 |
| 2005-12-01 | 418 | 420 | 413 | 418 | 2,379,000 | 2,090 |
| 2005-11-30 | 424 | 426 | 420 | 420 | 817,000 | 2,100 |
| 2005-11-29 | 422 | 427 | 421 | 422 | 1,069,000 | 2,110 |
| 2005-11-28 | 419 | 423 | 419 | 422 | 1,117,000 | 2,110 |
| 2005-11-25 | 422 | 423 | 416 | 418 | 1,362,000 | 2,090 |
| 2005-11-24 | 425 | 428 | 421 | 421 | 1,936,000 | 2,105 |
| 2005-11-22 | 440 | 441 | 428 | 429 | 2,123,000 | 2,145 |
| 2005-11-21 | 439 | 440 | 434 | 436 | 1,145,000 | 2,180 |
| 2005-11-18 | 439 | 441 | 432 | 435 | 1,316,000 | 2,175 |
| 2005-11-17 | 432 | 435 | 430 | 432 | 960,000 | 2,160 |
| 2005-11-16 | 423 | 429 | 416 | 429 | 2,379,000 | 2,145 |
| 2005-11-15 | 440 | 440 | 430 | 431 | 1,262,000 | 2,155 |
| 2005-11-14 | 448 | 448 | 442 | 442 | 1,143,000 | 2,210 |
| 2005-11-11 | 449 | 450 | 443 | 448 | 1,384,000 | 2,240 |
| 2005-11-10 | 446 | 449 | 438 | 445 | 2,427,000 | 2,225 |
| 2005-11-09 | 442 | 442 | 435 | 436 | 2,058,000 | 2,180 |
| 2005-11-08 | 454 | 454 | 442 | 442 | 1,376,000 | 2,210 |
| 2005-11-07 | 460 | 463 | 451 | 453 | 1,419,000 | 2,265 |
| 2005-11-04 | 456 | 460 | 446 | 448 | 3,528,000 | 2,240 |
| 2005-11-02 | 450 | 451 | 439 | 443 | 2,218,000 | 2,215 |
| 2005-11-01 | 447 | 464 | 440 | 452 | 3,939,000 | 2,260 |
| 2005-10-31 | 433 | 444 | 433 | 443 | 1,336,000 | 2,215 |
| 2005-10-28 | 435 | 437 | 430 | 435 | 1,187,000 | 2,175 |
| 2005-10-27 | 430 | 443 | 426 | 440 | 4,223,000 | 2,200 |
| 2005-10-26 | 422 | 429 | 417 | 429 | 1,213,000 | 2,145 |
| 2005-10-25 | 425 | 426 | 420 | 421 | 1,042,000 | 2,105 |
| 2005-10-24 | 421 | 424 | 415 | 416 | 1,146,000 | 2,080 |
| 2005-10-21 | 412 | 434 | 411 | 426 | 2,771,000 | 2,130 |
| 2005-10-20 | 419 | 423 | 415 | 415 | 1,297,000 | 2,075 |
| 2005-10-19 | 421 | 422 | 413 | 419 | 1,995,000 | 2,095 |
| 2005-10-18 | 422 | 427 | 421 | 423 | 1,996,000 | 2,115 |
| 2005-10-17 | 431 | 435 | 423 | 424 | 2,187,000 | 2,120 |
| 2005-10-14 | 420 | 452 | 416 | 440 | 10,769,000 | 2,200 |
| 2005-10-13 | 408 | 415 | 401 | 414 | 2,064,000 | 2,070 |
| 2005-10-12 | 400 | 417 | 400 | 408 | 4,644,000 | 2,040 |
| 2005-10-11 | 391 | 399 | 391 | 399 | 805,000 | 1,995 |
| 2005-10-07 | 395 | 397 | 391 | 393 | 1,148,000 | 1,965 |
| 2005-10-06 | 397 | 400 | 394 | 394 | 1,854,000 | 1,970 |
| 2005-10-05 | 399 | 400 | 397 | 397 | 1,126,000 | 1,985 |
| 2005-10-04 | 397 | 404 | 396 | 404 | 2,102,000 | 2,020 |
| 2005-10-03 | 399 | 405 | 396 | 402 | 1,218,000 | 2,010 |
| 2005-09-30 | 405 | 410 | 403 | 405 | 2,943,000 | 2,025 |
| 2005-09-29 | 399 | 405 | 396 | 404 | 2,199,000 | 2,020 |
| 2005-09-28 | 399 | 401 | 397 | 401 | 1,670,000 | 2,005 |
| 2005-09-27 | 401 | 405 | 395 | 398 | 2,314,000 | 1,990 |
| 2005-09-26 | 409 | 411 | 407 | 411 | 3,091,000 | 2,055 |
| 2005-09-22 | 408 | 409 | 406 | 407 | 2,346,000 | 2,035 |
| 2005-09-21 | 405 | 418 | 405 | 415 | 10,169,000 | 2,075 |
| 2005-09-20 | 390 | 397 | 389 | 394 | 2,451,000 | 1,970 |
| 2005-09-16 | 390 | 390 | 388 | 389 | 537,000 | 1,945 |
| 2005-09-15 | 389 | 391 | 388 | 391 | 697,000 | 1,955 |
| 2005-09-14 | 391 | 392 | 389 | 390 | 809,000 | 1,950 |
| 2005-09-13 | 391 | 393 | 390 | 392 | 936,000 | 1,960 |
| 2005-09-12 | 390 | 394 | 389 | 391 | 2,278,000 | 1,955 |
| 2005-09-09 | 381 | 386 | 380 | 386 | 2,957,000 | 1,930 |
| 2005-09-08 | 380 | 382 | 379 | 380 | 790,000 | 1,900 |
| 2005-09-07 | 379 | 382 | 379 | 381 | 718,000 | 1,905 |
| 2005-09-06 | 380 | 383 | 378 | 378 | 850,000 | 1,890 |
| 2005-09-05 | 380 | 383 | 377 | 381 | 815,000 | 1,905 |
| 2005-09-02 | 380 | 382 | 378 | 378 | 1,007,000 | 1,890 |
| 2005-09-01 | 380 | 382 | 379 | 381 | 1,593,000 | 1,905 |
| 2005-08-31 | 379 | 380 | 378 | 378 | 434,000 | 1,890 |
| 2005-08-30 | 379 | 381 | 379 | 379 | 371,000 | 1,895 |
| 2005-08-29 | 383 | 383 | 378 | 378 | 795,000 | 1,890 |
| 2005-08-26 | 383 | 384 | 382 | 384 | 691,000 | 1,920 |
| 2005-08-25 | 380 | 384 | 378 | 384 | 1,362,000 | 1,920 |
| 2005-08-24 | 377 | 381 | 377 | 378 | 634,000 | 1,890 |
| 2005-08-23 | 380 | 381 | 379 | 379 | 525,000 | 1,895 |
| 2005-08-22 | 378 | 380 | 377 | 380 | 1,031,000 | 1,900 |
| 2005-08-19 | 376 | 379 | 375 | 378 | 1,340,000 | 1,890 |
| 2005-08-18 | 375 | 377 | 374 | 374 | 1,363,000 | 1,870 |
| 2005-08-17 | 372 | 375 | 372 | 372 | 966,000 | 1,860 |
| 2005-08-16 | 377 | 377 | 372 | 373 | 889,000 | 1,865 |
| 2005-08-15 | 376 | 379 | 374 | 376 | 639,000 | 1,880 |
| 2005-08-12 | 376 | 379 | 373 | 375 | 1,506,000 | 1,875 |
| 2005-08-11 | 377 | 391 | 377 | 380 | 4,056,000 | 1,900 |
| 2005-08-10 | 368 | 371 | 367 | 369 | 983,000 | 1,845 |
| 2005-08-09 | 366 | 368 | 365 | 368 | 800,000 | 1,840 |
| 2005-08-08 | 366 | 366 | 364 | 366 | 1,841,000 | 1,830 |
| 2005-08-05 | 367 | 368 | 366 | 367 | 1,090,000 | 1,835 |
| 2005-08-04 | 367 | 368 | 366 | 367 | 1,001,000 | 1,835 |
| 2005-08-03 | 366 | 368 | 366 | 366 | 557,000 | 1,830 |
| 2005-08-02 | 366 | 367 | 366 | 366 | 453,000 | 1,830 |
| 2005-08-01 | 367 | 368 | 366 | 366 | 485,000 | 1,830 |
| 2005-07-29 | 365 | 368 | 365 | 365 | 559,000 | 1,825 |
| 2005-07-28 | 368 | 368 | 365 | 365 | 777,000 | 1,825 |
| 2005-07-27 | 365 | 367 | 364 | 365 | 765,000 | 1,825 |
| 2005-07-26 | 366 | 367 | 365 | 365 | 518,000 | 1,825 |
| 2005-07-25 | 369 | 369 | 365 | 365 | 413,000 | 1,825 |
| 2005-07-22 | 366 | 368 | 365 | 365 | 480,000 | 1,825 |
| 2005-07-21 | 368 | 369 | 367 | 368 | 374,000 | 1,840 |
| 2005-07-20 | 366 | 369 | 366 | 366 | 503,000 | 1,830 |
| 2005-07-19 | 367 | 367 | 365 | 365 | 265,000 | 1,825 |
| 2005-07-15 | 370 | 370 | 367 | 367 | 657,000 | 1,835 |
| 2005-07-14 | 367 | 369 | 366 | 367 | 482,000 | 1,835 |
| 2005-07-13 | 366 | 366 | 364 | 366 | 327,000 | 1,830 |
| 2005-07-12 | 368 | 368 | 366 | 366 | 308,000 | 1,830 |
| 2005-07-11 | 366 | 368 | 365 | 367 | 361,000 | 1,835 |
| 2005-07-08 | 363 | 368 | 363 | 366 | 729,000 | 1,830 |
| 2005-07-07 | 364 | 366 | 364 | 364 | 522,000 | 1,820 |
| 2005-07-06 | 364 | 367 | 364 | 365 | 412,000 | 1,825 |
| 2005-07-05 | 365 | 366 | 363 | 363 | 555,000 | 1,815 |
| 2005-07-04 | 368 | 368 | 365 | 367 | 363,000 | 1,835 |
| 2005-07-01 | 364 | 367 | 364 | 367 | 520,000 | 1,835 |
| 2005-06-30 | 366 | 367 | 364 | 364 | 580,000 | 1,820 |
| 2005-06-29 | 367 | 368 | 366 | 368 | 326,000 | 1,840 |
| 2005-06-28 | 363 | 368 | 363 | 367 | 642,000 | 1,835 |
| 2005-06-27 | 368 | 368 | 363 | 364 | 562,000 | 1,820 |
| 2005-06-24 | 367 | 368 | 365 | 368 | 329,000 | 1,840 |
| 2005-06-23 | 369 | 369 | 367 | 368 | 295,000 | 1,840 |
| 2005-06-22 | 364 | 369 | 363 | 369 | 697,000 | 1,845 |
| 2005-06-21 | 367 | 367 | 364 | 364 | 388,000 | 1,820 |
| 2005-06-20 | 363 | 368 | 363 | 368 | 539,000 | 1,840 |
| 2005-06-17 | 361 | 366 | 360 | 365 | 807,000 | 1,825 |
| 2005-06-16 | 358 | 363 | 357 | 361 | 842,000 | 1,805 |
| 2005-06-15 | 357 | 360 | 357 | 359 | 383,000 | 1,795 |
| 2005-06-14 | 358 | 359 | 357 | 357 | 338,000 | 1,785 |
| 2005-06-13 | 360 | 362 | 357 | 357 | 935,000 | 1,785 |
| 2005-06-10 | 360 | 362 | 359 | 362 | 1,106,000 | 1,810 |
| 2005-06-09 | 360 | 360 | 357 | 357 | 382,000 | 1,785 |
| 2005-06-08 | 356 | 360 | 355 | 358 | 543,000 | 1,790 |
| 2005-06-07 | 356 | 358 | 354 | 357 | 613,000 | 1,785 |
| 2005-06-06 | 355 | 358 | 355 | 356 | 483,000 | 1,780 |
| 2005-06-03 | 357 | 359 | 355 | 355 | 781,000 | 1,775 |
| 2005-06-02 | 363 | 364 | 359 | 359 | 666,000 | 1,795 |
| 2005-06-01 | 358 | 364 | 358 | 363 | 530,000 | 1,815 |
| 2005-05-31 | 357 | 360 | 355 | 360 | 593,000 | 1,800 |
| 2005-05-30 | 356 | 358 | 355 | 357 | 561,000 | 1,785 |
| 2005-05-27 | 354 | 357 | 353 | 356 | 488,000 | 1,780 |
| 2005-05-26 | 356 | 357 | 353 | 355 | 561,000 | 1,775 |
| 2005-05-25 | 358 | 360 | 357 | 357 | 824,000 | 1,785 |
| 2005-05-24 | 356 | 358 | 354 | 356 | 428,000 | 1,780 |
| 2005-05-23 | 356 | 357 | 353 | 356 | 381,000 | 1,780 |
| 2005-05-20 | 353 | 358 | 353 | 356 | 806,000 | 1,780 |
| 2005-05-19 | 351 | 357 | 351 | 356 | 1,161,000 | 1,780 |
| 2005-05-18 | 351 | 351 | 349 | 350 | 551,000 | 1,750 |
| 2005-05-17 | 353 | 354 | 350 | 351 | 906,000 | 1,755 |
| 2005-05-16 | 352 | 354 | 352 | 352 | 457,000 | 1,760 |
| 2005-05-13 | 356 | 358 | 353 | 354 | 762,000 | 1,770 |
| 2005-05-12 | 360 | 361 | 357 | 358 | 683,000 | 1,790 |
| 2005-05-11 | 361 | 362 | 360 | 361 | 307,000 | 1,805 |
| 2005-05-10 | 362 | 364 | 361 | 363 | 445,000 | 1,815 |
| 2005-05-09 | 365 | 365 | 361 | 363 | 416,000 | 1,815 |
| 2005-05-06 | 361 | 365 | 361 | 365 | 438,000 | 1,825 |
| 2005-05-02 | 361 | 363 | 360 | 361 | 434,000 | 1,805 |
| 2005-04-28 | 363 | 363 | 361 | 361 | 306,000 | 1,805 |
| 2005-04-27 | 363 | 364 | 361 | 363 | 424,000 | 1,815 |
| 2005-04-26 | 360 | 363 | 360 | 363 | 671,000 | 1,815 |
| 2005-04-25 | 364 | 364 | 361 | 361 | 420,000 | 1,805 |
| 2005-04-22 | 364 | 365 | 360 | 362 | 669,000 | 1,810 |
| 2005-04-21 | 358 | 362 | 357 | 362 | 955,000 | 1,810 |
| 2005-04-20 | 364 | 364 | 358 | 360 | 796,000 | 1,800 |
| 2005-04-19 | 360 | 364 | 359 | 363 | 656,000 | 1,815 |
| 2005-04-18 | 367 | 369 | 358 | 358 | 2,168,000 | 1,790 |
| 2005-04-15 | 369 | 370 | 367 | 369 | 843,000 | 1,845 |
| 2005-04-14 | 370 | 372 | 367 | 369 | 1,063,000 | 1,845 |
| 2005-04-13 | 375 | 376 | 371 | 371 | 811,000 | 1,855 |
| 2005-04-12 | 375 | 377 | 375 | 375 | 396,000 | 1,875 |
| 2005-04-11 | 378 | 378 | 375 | 375 | 1,016,000 | 1,875 |
| 2005-04-08 | 379 | 379 | 376 | 379 | 817,000 | 1,895 |
| 2005-04-07 | 377 | 378 | 375 | 378 | 979,000 | 1,890 |
| 2005-04-06 | 378 | 379 | 376 | 377 | 915,000 | 1,885 |
| 2005-04-05 | 375 | 379 | 375 | 377 | 922,000 | 1,885 |
| 2005-04-04 | 377 | 379 | 375 | 375 | 488,000 | 1,875 |
| 2005-04-01 | 377 | 380 | 377 | 380 | 943,000 | 1,900 |
| 2005-03-31 | 380 | 384 | 377 | 384 | 1,048,000 | 1,920 |
| 2005-03-30 | 379 | 384 | 379 | 383 | 1,672,000 | 1,915 |
| 2005-03-29 | 388 | 388 | 378 | 379 | 1,368,000 | 1,895 |
| 2005-03-28 | 390 | 390 | 386 | 389 | 1,208,000 | 1,945 |
| 2005-03-25 | 398 | 398 | 395 | 397 | 1,089,000 | 1,985 |
| 2005-03-24 | 401 | 401 | 393 | 393 | 1,859,000 | 1,965 |
| 2005-03-23 | 405 | 406 | 395 | 399 | 2,299,000 | 1,995 |
| 2005-03-22 | 412 | 416 | 406 | 406 | 2,928,000 | 2,030 |
| 2005-03-18 | 397 | 410 | 396 | 407 | 3,694,000 | 2,035 |
| 2005-03-17 | 391 | 395 | 390 | 394 | 1,352,000 | 1,970 |
| 2005-03-16 | 388 | 394 | 387 | 394 | 1,126,000 | 1,970 |
| 2005-03-15 | 388 | 388 | 385 | 387 | 1,311,000 | 1,935 |
| 2005-03-14 | 389 | 390 | 386 | 386 | 1,726,000 | 1,930 |
| 2005-03-11 | 384 | 388 | 383 | 387 | 2,102,000 | 1,935 |
| 2005-03-10 | 383 | 385 | 382 | 382 | 1,311,000 | 1,910 |
| 2005-03-09 | 383 | 385 | 381 | 383 | 899,000 | 1,915 |
| 2005-03-08 | 383 | 384 | 381 | 381 | 876,000 | 1,905 |
| 2005-03-07 | 384 | 385 | 382 | 384 | 905,000 | 1,920 |
| 2005-03-04 | 386 | 386 | 381 | 381 | 1,035,000 | 1,905 |
| 2005-03-03 | 389 | 389 | 385 | 386 | 1,290,000 | 1,930 |
| 2005-03-02 | 382 | 388 | 382 | 386 | 1,834,000 | 1,930 |
| 2005-03-01 | 381 | 382 | 379 | 379 | 1,189,000 | 1,895 |
| 2005-02-28 | 380 | 381 | 377 | 379 | 1,103,000 | 1,895 |
| 2005-02-25 | 374 | 379 | 373 | 378 | 1,382,000 | 1,890 |
| 2005-02-24 | 372 | 373 | 371 | 372 | 488,000 | 1,860 |
| 2005-02-23 | 370 | 372 | 370 | 371 | 775,000 | 1,855 |
| 2005-02-22 | 373 | 374 | 371 | 371 | 464,000 | 1,855 |
| 2005-02-21 | 373 | 374 | 372 | 372 | 870,000 | 1,860 |
| 2005-02-18 | 370 | 372 | 370 | 371 | 428,000 | 1,855 |
| 2005-02-17 | 370 | 371 | 369 | 369 | 364,000 | 1,845 |
| 2005-02-16 | 371 | 373 | 368 | 369 | 1,527,000 | 1,845 |
| 2005-02-15 | 372 | 374 | 371 | 373 | 698,000 | 1,865 |
| 2005-02-14 | 375 | 377 | 372 | 372 | 834,000 | 1,860 |
| 2005-02-10 | 372 | 373 | 370 | 371 | 634,000 | 1,855 |
| 2005-02-09 | 373 | 375 | 371 | 372 | 901,000 | 1,860 |
| 2005-02-08 | 374 | 375 | 372 | 372 | 972,000 | 1,860 |
| 2005-02-07 | 369 | 375 | 368 | 373 | 1,243,000 | 1,865 |
| 2005-02-04 | 368 | 369 | 365 | 367 | 751,000 | 1,835 |
| 2005-02-03 | 367 | 369 | 366 | 368 | 651,000 | 1,840 |
| 2005-02-02 | 366 | 367 | 365 | 367 | 1,020,000 | 1,835 |
| 2005-02-01 | 370 | 372 | 364 | 364 | 1,460,000 | 1,820 |
| 2005-01-31 | 363 | 370 | 363 | 367 | 1,832,000 | 1,835 |
| 2005-01-28 | 362 | 365 | 359 | 362 | 955,000 | 1,810 |
| 2005-01-27 | 366 | 366 | 363 | 363 | 439,000 | 1,815 |
| 2005-01-26 | 365 | 367 | 363 | 365 | 1,215,000 | 1,825 |
| 2005-01-25 | 359 | 363 | 358 | 360 | 1,242,000 | 1,800 |
| 2005-01-24 | 357 | 359 | 356 | 356 | 1,047,000 | 1,780 |
| 2005-01-21 | 358 | 358 | 355 | 356 | 1,065,000 | 1,780 |
| 2005-01-20 | 359 | 360 | 357 | 358 | 748,000 | 1,790 |
| 2005-01-19 | 360 | 362 | 358 | 359 | 1,727,000 | 1,795 |
| 2005-01-18 | 358 | 360 | 357 | 358 | 1,195,000 | 1,790 |
| 2005-01-17 | 356 | 358 | 355 | 356 | 731,000 | 1,780 |
| 2005-01-14 | 351 | 354 | 351 | 353 | 487,000 | 1,765 |
| 2005-01-13 | 353 | 353 | 352 | 352 | 329,000 | 1,760 |
| 2005-01-12 | 354 | 354 | 351 | 353 | 654,000 | 1,765 |
| 2005-01-11 | 354 | 354 | 352 | 354 | 522,000 | 1,770 |
| 2005-01-07 | 354 | 354 | 351 | 352 | 818,000 | 1,760 |
| 2005-01-06 | 353 | 354 | 351 | 352 | 900,000 | 1,760 |
| 2005-01-05 | 355 | 357 | 352 | 352 | 969,000 | 1,760 |
| 2005-01-04 | 353 | 355 | 352 | 354 | 172,000 | 1,770 |
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
