9048 名古屋鉄道(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 355 | 356 | 354 | 354 | 464,000 | 1,770 |
| 2006-12-28 | 357 | 358 | 354 | 356 | 599,000 | 1,780 |
| 2006-12-27 | 355 | 356 | 354 | 356 | 700,000 | 1,780 |
| 2006-12-26 | 352 | 354 | 351 | 354 | 1,332,000 | 1,770 |
| 2006-12-25 | 358 | 358 | 351 | 352 | 1,719,000 | 1,760 |
| 2006-12-22 | 361 | 361 | 357 | 357 | 873,000 | 1,785 |
| 2006-12-21 | 360 | 361 | 357 | 360 | 1,385,000 | 1,800 |
| 2006-12-20 | 357 | 363 | 357 | 360 | 1,153,000 | 1,800 |
| 2006-12-19 | 360 | 361 | 358 | 358 | 770,000 | 1,790 |
| 2006-12-18 | 361 | 364 | 361 | 364 | 1,293,000 | 1,820 |
| 2006-12-15 | 365 | 365 | 363 | 363 | 967,000 | 1,815 |
| 2006-12-14 | 362 | 364 | 361 | 362 | 833,000 | 1,810 |
| 2006-12-13 | 361 | 364 | 360 | 362 | 669,000 | 1,810 |
| 2006-12-12 | 364 | 364 | 361 | 363 | 856,000 | 1,815 |
| 2006-12-11 | 360 | 364 | 359 | 362 | 1,986,000 | 1,810 |
| 2006-12-08 | 361 | 362 | 357 | 357 | 1,758,000 | 1,785 |
| 2006-12-07 | 356 | 361 | 356 | 358 | 1,549,000 | 1,790 |
| 2006-12-06 | 355 | 357 | 353 | 355 | 1,523,000 | 1,775 |
| 2006-12-05 | 357 | 361 | 356 | 356 | 1,450,000 | 1,780 |
| 2006-12-04 | 360 | 361 | 354 | 354 | 1,404,000 | 1,770 |
| 2006-12-01 | 365 | 365 | 359 | 362 | 1,700,000 | 1,810 |
| 2006-11-30 | 365 | 365 | 361 | 364 | 1,398,000 | 1,820 |
| 2006-11-29 | 360 | 363 | 357 | 363 | 830,000 | 1,815 |
| 2006-11-28 | 355 | 358 | 353 | 356 | 711,000 | 1,780 |
| 2006-11-27 | 358 | 362 | 357 | 360 | 809,000 | 1,800 |
| 2006-11-24 | 355 | 359 | 353 | 356 | 893,000 | 1,780 |
| 2006-11-22 | 351 | 354 | 350 | 354 | 946,000 | 1,770 |
| 2006-11-21 | 349 | 355 | 348 | 352 | 1,085,000 | 1,760 |
| 2006-11-20 | 353 | 355 | 347 | 347 | 1,499,000 | 1,735 |
| 2006-11-17 | 354 | 357 | 353 | 354 | 675,000 | 1,770 |
| 2006-11-16 | 354 | 360 | 352 | 352 | 1,173,000 | 1,760 |
| 2006-11-15 | 358 | 360 | 353 | 353 | 749,000 | 1,765 |
| 2006-11-14 | 358 | 360 | 357 | 358 | 618,000 | 1,790 |
| 2006-11-13 | 356 | 356 | 353 | 355 | 1,221,000 | 1,775 |
| 2006-11-10 | 359 | 360 | 356 | 356 | 1,130,000 | 1,780 |
| 2006-11-09 | 358 | 360 | 356 | 358 | 971,000 | 1,790 |
| 2006-11-08 | 362 | 363 | 356 | 357 | 2,054,000 | 1,785 |
| 2006-11-07 | 364 | 364 | 361 | 362 | 1,388,000 | 1,810 |
| 2006-11-06 | 363 | 365 | 361 | 361 | 1,509,000 | 1,805 |
| 2006-11-02 | 362 | 365 | 362 | 364 | 999,000 | 1,820 |
| 2006-11-01 | 364 | 365 | 362 | 364 | 623,000 | 1,820 |
| 2006-10-31 | 364 | 366 | 362 | 364 | 1,058,000 | 1,820 |
| 2006-10-30 | 365 | 367 | 363 | 363 | 892,000 | 1,815 |
| 2006-10-27 | 370 | 371 | 365 | 367 | 1,640,000 | 1,835 |
| 2006-10-26 | 373 | 373 | 369 | 369 | 731,000 | 1,845 |
| 2006-10-25 | 374 | 374 | 368 | 370 | 1,007,000 | 1,850 |
| 2006-10-24 | 372 | 376 | 369 | 370 | 1,163,000 | 1,850 |
| 2006-10-23 | 367 | 372 | 366 | 371 | 1,293,000 | 1,855 |
| 2006-10-20 | 367 | 370 | 366 | 369 | 639,000 | 1,845 |
| 2006-10-19 | 368 | 370 | 364 | 367 | 867,000 | 1,835 |
| 2006-10-18 | 365 | 368 | 363 | 368 | 1,357,000 | 1,840 |
| 2006-10-17 | 368 | 369 | 365 | 366 | 785,000 | 1,830 |
| 2006-10-16 | 368 | 370 | 367 | 368 | 733,000 | 1,840 |
| 2006-10-13 | 367 | 368 | 362 | 365 | 1,418,000 | 1,825 |
| 2006-10-12 | 366 | 369 | 361 | 364 | 1,579,000 | 1,820 |
| 2006-10-11 | 375 | 377 | 364 | 366 | 2,143,000 | 1,830 |
| 2006-10-10 | 374 | 377 | 372 | 374 | 694,000 | 1,870 |
| 2006-10-06 | 377 | 378 | 374 | 375 | 689,000 | 1,875 |
| 2006-10-05 | 374 | 378 | 373 | 377 | 2,046,000 | 1,885 |
| 2006-10-04 | 379 | 380 | 370 | 374 | 1,922,000 | 1,870 |
| 2006-10-03 | 380 | 381 | 372 | 377 | 1,885,000 | 1,885 |
| 2006-10-02 | 384 | 384 | 381 | 383 | 1,351,000 | 1,915 |
| 2006-09-29 | 384 | 389 | 379 | 381 | 1,915,000 | 1,905 |
| 2006-09-28 | 377 | 383 | 376 | 382 | 1,960,000 | 1,910 |
| 2006-09-27 | 375 | 376 | 369 | 374 | 1,695,000 | 1,870 |
| 2006-09-26 | 372 | 375 | 371 | 372 | 732,000 | 1,860 |
| 2006-09-25 | 372 | 376 | 371 | 374 | 3,516,000 | 1,870 |
| 2006-09-22 | 375 | 377 | 370 | 372 | 1,940,000 | 1,860 |
| 2006-09-21 | 382 | 383 | 373 | 377 | 1,727,000 | 1,885 |
| 2006-09-20 | 387 | 388 | 376 | 382 | 2,066,000 | 1,910 |
| 2006-09-19 | 390 | 396 | 386 | 387 | 1,503,000 | 1,935 |
| 2006-09-15 | 388 | 389 | 385 | 388 | 536,000 | 1,940 |
| 2006-09-14 | 388 | 391 | 387 | 390 | 486,000 | 1,950 |
| 2006-09-13 | 393 | 393 | 387 | 387 | 665,000 | 1,935 |
| 2006-09-12 | 390 | 392 | 388 | 389 | 742,000 | 1,945 |
| 2006-09-11 | 395 | 396 | 387 | 387 | 813,000 | 1,935 |
| 2006-09-08 | 393 | 396 | 391 | 393 | 1,537,000 | 1,965 |
| 2006-09-07 | 391 | 394 | 390 | 390 | 963,000 | 1,950 |
| 2006-09-06 | 396 | 397 | 392 | 393 | 765,000 | 1,965 |
| 2006-09-05 | 403 | 405 | 395 | 396 | 1,509,000 | 1,980 |
| 2006-09-04 | 402 | 410 | 401 | 403 | 1,535,000 | 2,015 |
| 2006-09-01 | 392 | 401 | 391 | 399 | 2,531,000 | 1,995 |
| 2006-08-31 | 386 | 393 | 383 | 390 | 763,000 | 1,950 |
| 2006-08-30 | 384 | 387 | 383 | 385 | 485,000 | 1,925 |
| 2006-08-29 | 385 | 388 | 384 | 386 | 451,000 | 1,930 |
| 2006-08-28 | 386 | 386 | 382 | 384 | 380,000 | 1,920 |
| 2006-08-25 | 389 | 389 | 385 | 385 | 450,000 | 1,925 |
| 2006-08-24 | 388 | 389 | 384 | 386 | 621,000 | 1,930 |
| 2006-08-23 | 390 | 393 | 388 | 388 | 471,000 | 1,940 |
| 2006-08-22 | 390 | 392 | 387 | 391 | 648,000 | 1,955 |
| 2006-08-21 | 392 | 394 | 389 | 390 | 587,000 | 1,950 |
| 2006-08-18 | 391 | 393 | 389 | 390 | 786,000 | 1,950 |
| 2006-08-17 | 388 | 390 | 387 | 387 | 416,000 | 1,935 |
| 2006-08-16 | 389 | 389 | 387 | 389 | 338,000 | 1,945 |
| 2006-08-15 | 387 | 388 | 384 | 387 | 477,000 | 1,935 |
| 2006-08-14 | 383 | 387 | 382 | 387 | 363,000 | 1,935 |
| 2006-08-11 | 379 | 383 | 378 | 382 | 476,000 | 1,910 |
| 2006-08-10 | 379 | 383 | 378 | 381 | 574,000 | 1,905 |
| 2006-08-09 | 377 | 380 | 373 | 380 | 721,000 | 1,900 |
| 2006-08-08 | 375 | 379 | 374 | 379 | 506,000 | 1,895 |
| 2006-08-07 | 379 | 381 | 373 | 373 | 518,000 | 1,865 |
| 2006-08-04 | 376 | 379 | 375 | 379 | 372,000 | 1,895 |
| 2006-08-03 | 376 | 379 | 374 | 377 | 416,000 | 1,885 |
| 2006-08-02 | 379 | 381 | 374 | 377 | 1,120,000 | 1,885 |
| 2006-08-01 | 379 | 383 | 376 | 382 | 1,175,000 | 1,910 |
| 2006-07-31 | 375 | 382 | 371 | 378 | 1,390,000 | 1,890 |
| 2006-07-28 | 367 | 374 | 365 | 373 | 1,367,000 | 1,865 |
| 2006-07-27 | 365 | 369 | 364 | 369 | 1,511,000 | 1,845 |
| 2006-07-26 | 372 | 372 | 366 | 367 | 668,000 | 1,835 |
| 2006-07-25 | 373 | 373 | 370 | 372 | 859,000 | 1,860 |
| 2006-07-24 | 369 | 369 | 365 | 369 | 590,000 | 1,845 |
| 2006-07-21 | 369 | 371 | 366 | 369 | 535,000 | 1,845 |
| 2006-07-20 | 372 | 372 | 365 | 371 | 1,747,000 | 1,855 |
| 2006-07-19 | 365 | 369 | 361 | 362 | 1,270,000 | 1,810 |
| 2006-07-18 | 368 | 368 | 361 | 362 | 1,348,000 | 1,810 |
| 2006-07-14 | 376 | 377 | 370 | 370 | 1,948,000 | 1,850 |
| 2006-07-13 | 376 | 382 | 375 | 377 | 955,000 | 1,885 |
| 2006-07-12 | 386 | 389 | 378 | 382 | 1,159,000 | 1,910 |
| 2006-07-11 | 390 | 394 | 385 | 389 | 1,092,000 | 1,945 |
| 2006-07-10 | 388 | 393 | 382 | 391 | 1,390,000 | 1,955 |
| 2006-07-07 | 386 | 391 | 383 | 389 | 965,000 | 1,945 |
| 2006-07-06 | 382 | 385 | 378 | 382 | 718,000 | 1,910 |
| 2006-07-05 | 384 | 389 | 381 | 387 | 959,000 | 1,935 |
| 2006-07-04 | 385 | 387 | 383 | 385 | 1,518,000 | 1,925 |
| 2006-07-03 | 373 | 378 | 371 | 375 | 1,128,000 | 1,875 |
| 2006-06-30 | 367 | 372 | 365 | 372 | 1,045,000 | 1,860 |
| 2006-06-29 | 363 | 364 | 361 | 362 | 1,606,000 | 1,810 |
| 2006-06-28 | 365 | 365 | 361 | 362 | 1,170,000 | 1,810 |
| 2006-06-27 | 369 | 369 | 364 | 365 | 874,000 | 1,825 |
| 2006-06-26 | 370 | 371 | 366 | 369 | 648,000 | 1,845 |
| 2006-06-23 | 370 | 371 | 364 | 369 | 1,637,000 | 1,845 |
| 2006-06-22 | 370 | 374 | 368 | 373 | 1,667,000 | 1,865 |
| 2006-06-21 | 372 | 372 | 365 | 368 | 861,000 | 1,840 |
| 2006-06-20 | 374 | 376 | 370 | 370 | 646,000 | 1,850 |
| 2006-06-19 | 375 | 379 | 373 | 378 | 582,000 | 1,890 |
| 2006-06-16 | 379 | 380 | 374 | 380 | 883,000 | 1,900 |
| 2006-06-15 | 364 | 374 | 362 | 374 | 2,654,000 | 1,870 |
| 2006-06-14 | 360 | 364 | 358 | 360 | 1,053,000 | 1,800 |
| 2006-06-13 | 363 | 366 | 360 | 361 | 730,000 | 1,805 |
| 2006-06-12 | 364 | 367 | 362 | 365 | 1,532,000 | 1,825 |
| 2006-06-09 | 359 | 367 | 359 | 364 | 2,619,000 | 1,820 |
| 2006-06-08 | 370 | 372 | 357 | 364 | 2,511,000 | 1,820 |
| 2006-06-07 | 376 | 378 | 371 | 373 | 1,113,000 | 1,865 |
| 2006-06-06 | 380 | 382 | 375 | 376 | 956,000 | 1,880 |
| 2006-06-05 | 384 | 384 | 379 | 381 | 874,000 | 1,905 |
| 2006-06-02 | 377 | 381 | 372 | 381 | 2,259,000 | 1,905 |
| 2006-06-01 | 382 | 383 | 377 | 377 | 1,086,000 | 1,885 |
| 2006-05-31 | 380 | 380 | 376 | 377 | 1,416,000 | 1,885 |
| 2006-05-30 | 382 | 384 | 380 | 382 | 1,431,000 | 1,910 |
| 2006-05-29 | 386 | 387 | 380 | 383 | 1,348,000 | 1,915 |
| 2006-05-26 | 385 | 387 | 382 | 385 | 792,000 | 1,925 |
| 2006-05-25 | 388 | 390 | 383 | 385 | 1,708,000 | 1,925 |
| 2006-05-24 | 380 | 393 | 376 | 383 | 2,216,000 | 1,915 |
| 2006-05-23 | 390 | 390 | 382 | 382 | 2,567,000 | 1,910 |
| 2006-05-22 | 394 | 395 | 391 | 391 | 2,373,000 | 1,955 |
| 2006-05-19 | 394 | 403 | 393 | 399 | 1,424,000 | 1,995 |
| 2006-05-18 | 396 | 400 | 392 | 398 | 1,276,000 | 1,990 |
| 2006-05-17 | 397 | 399 | 394 | 399 | 1,354,000 | 1,995 |
| 2006-05-16 | 403 | 404 | 395 | 396 | 2,224,000 | 1,980 |
| 2006-05-15 | 403 | 406 | 402 | 404 | 1,081,000 | 2,020 |
| 2006-05-12 | 410 | 410 | 403 | 405 | 1,539,000 | 2,025 |
| 2006-05-11 | 412 | 414 | 409 | 412 | 1,513,000 | 2,060 |
| 2006-05-10 | 420 | 423 | 413 | 414 | 1,176,000 | 2,070 |
| 2006-05-09 | 419 | 425 | 418 | 423 | 1,582,000 | 2,115 |
| 2006-05-08 | 420 | 422 | 417 | 419 | 738,000 | 2,095 |
| 2006-05-02 | 417 | 424 | 417 | 421 | 870,000 | 2,105 |
| 2006-05-01 | 418 | 423 | 416 | 417 | 758,000 | 2,085 |
| 2006-04-28 | 420 | 421 | 415 | 418 | 1,299,000 | 2,090 |
| 2006-04-27 | 425 | 426 | 419 | 420 | 1,633,000 | 2,100 |
| 2006-04-26 | 416 | 420 | 416 | 420 | 807,000 | 2,100 |
| 2006-04-25 | 416 | 420 | 415 | 420 | 776,000 | 2,100 |
| 2006-04-24 | 417 | 420 | 413 | 415 | 1,245,000 | 2,075 |
| 2006-04-21 | 423 | 424 | 418 | 421 | 959,000 | 2,105 |
| 2006-04-20 | 421 | 427 | 420 | 422 | 1,222,000 | 2,110 |
| 2006-04-19 | 423 | 426 | 423 | 424 | 698,000 | 2,120 |
| 2006-04-18 | 411 | 421 | 411 | 419 | 682,000 | 2,095 |
| 2006-04-17 | 421 | 423 | 414 | 415 | 802,000 | 2,075 |
| 2006-04-14 | 421 | 427 | 419 | 423 | 901,000 | 2,115 |
| 2006-04-13 | 427 | 428 | 415 | 420 | 1,280,000 | 2,100 |
| 2006-04-12 | 429 | 429 | 420 | 422 | 1,276,000 | 2,110 |
| 2006-04-11 | 435 | 435 | 430 | 432 | 738,000 | 2,160 |
| 2006-04-10 | 435 | 436 | 430 | 435 | 1,040,000 | 2,175 |
| 2006-04-07 | 435 | 437 | 433 | 435 | 1,380,000 | 2,175 |
| 2006-04-06 | 432 | 438 | 430 | 435 | 2,167,000 | 2,175 |
| 2006-04-05 | 434 | 434 | 429 | 429 | 1,463,000 | 2,145 |
| 2006-04-04 | 437 | 438 | 430 | 432 | 2,257,000 | 2,160 |
| 2006-04-03 | 435 | 443 | 433 | 442 | 2,649,000 | 2,210 |
| 2006-03-31 | 449 | 450 | 441 | 444 | 2,923,000 | 2,220 |
| 2006-03-30 | 450 | 452 | 444 | 450 | 3,036,000 | 2,250 |
| 2006-03-29 | 432 | 451 | 432 | 450 | 3,418,000 | 2,250 |
| 2006-03-28 | 428 | 439 | 427 | 437 | 1,670,000 | 2,185 |
| 2006-03-27 | 447 | 449 | 437 | 440 | 4,406,000 | 2,200 |
| 2006-03-24 | 431 | 455 | 428 | 450 | 13,094,000 | 2,250 |
| 2006-03-23 | 427 | 433 | 426 | 426 | 2,650,000 | 2,130 |
| 2006-03-22 | 430 | 430 | 424 | 427 | 1,967,000 | 2,135 |
| 2006-03-20 | 420 | 434 | 420 | 431 | 2,802,000 | 2,155 |
| 2006-03-17 | 412 | 427 | 412 | 419 | 1,856,000 | 2,095 |
| 2006-03-16 | 414 | 419 | 413 | 414 | 1,844,000 | 2,070 |
| 2006-03-15 | 413 | 416 | 409 | 413 | 882,000 | 2,065 |
| 2006-03-14 | 414 | 415 | 410 | 413 | 1,153,000 | 2,065 |
| 2006-03-13 | 409 | 415 | 407 | 414 | 1,404,000 | 2,070 |
| 2006-03-10 | 404 | 408 | 402 | 404 | 2,183,000 | 2,020 |
| 2006-03-09 | 393 | 404 | 393 | 404 | 1,517,000 | 2,020 |
| 2006-03-08 | 397 | 397 | 392 | 393 | 879,000 | 1,965 |
| 2006-03-07 | 400 | 400 | 395 | 397 | 1,233,000 | 1,985 |
| 2006-03-06 | 399 | 402 | 396 | 402 | 971,000 | 2,010 |
| 2006-03-03 | 400 | 404 | 398 | 399 | 1,144,000 | 1,995 |
| 2006-03-02 | 402 | 405 | 400 | 401 | 980,000 | 2,005 |
| 2006-03-01 | 404 | 404 | 400 | 401 | 1,208,000 | 2,005 |
| 2006-02-28 | 408 | 409 | 401 | 406 | 1,230,000 | 2,030 |
| 2006-02-27 | 411 | 412 | 406 | 407 | 1,010,000 | 2,035 |
| 2006-02-24 | 404 | 409 | 403 | 406 | 910,000 | 2,030 |
| 2006-02-23 | 399 | 407 | 397 | 404 | 2,147,000 | 2,020 |
| 2006-02-22 | 397 | 398 | 391 | 391 | 1,582,000 | 1,955 |
| 2006-02-21 | 395 | 399 | 394 | 398 | 2,294,000 | 1,990 |
| 2006-02-20 | 401 | 402 | 393 | 393 | 2,247,000 | 1,965 |
| 2006-02-17 | 409 | 411 | 402 | 403 | 1,466,000 | 2,015 |
| 2006-02-16 | 409 | 415 | 406 | 412 | 1,178,000 | 2,060 |
| 2006-02-15 | 407 | 409 | 405 | 406 | 1,266,000 | 2,030 |
| 2006-02-14 | 405 | 408 | 400 | 402 | 2,029,000 | 2,010 |
| 2006-02-13 | 410 | 412 | 406 | 410 | 1,088,000 | 2,050 |
| 2006-02-10 | 420 | 420 | 411 | 412 | 1,521,000 | 2,060 |
| 2006-02-09 | 416 | 419 | 412 | 416 | 1,710,000 | 2,080 |
| 2006-02-08 | 420 | 423 | 414 | 414 | 1,479,000 | 2,070 |
| 2006-02-07 | 426 | 427 | 422 | 422 | 600,000 | 2,110 |
| 2006-02-06 | 425 | 428 | 421 | 426 | 1,078,000 | 2,130 |
| 2006-02-03 | 425 | 427 | 421 | 425 | 918,000 | 2,125 |
| 2006-02-02 | 420 | 428 | 419 | 427 | 1,875,000 | 2,135 |
| 2006-02-01 | 429 | 431 | 417 | 418 | 2,476,000 | 2,090 |
| 2006-01-31 | 437 | 437 | 432 | 432 | 941,000 | 2,160 |
| 2006-01-30 | 430 | 437 | 427 | 433 | 1,655,000 | 2,165 |
| 2006-01-27 | 421 | 430 | 421 | 429 | 3,144,000 | 2,145 |
| 2006-01-26 | 415 | 420 | 415 | 417 | 611,000 | 2,085 |
| 2006-01-25 | 418 | 423 | 413 | 415 | 1,403,000 | 2,075 |
| 2006-01-24 | 405 | 415 | 405 | 413 | 1,497,000 | 2,065 |
| 2006-01-23 | 407 | 415 | 400 | 401 | 2,061,000 | 2,005 |
| 2006-01-20 | 416 | 418 | 410 | 412 | 2,162,000 | 2,060 |
| 2006-01-19 | 416 | 421 | 410 | 415 | 4,495,000 | 2,075 |
| 2006-01-18 | 415 | 416 | 395 | 396 | 4,520,000 | 1,980 |
| 2006-01-17 | 427 | 428 | 416 | 416 | 2,195,000 | 2,080 |
| 2006-01-16 | 434 | 434 | 428 | 429 | 1,225,000 | 2,145 |
| 2006-01-13 | 437 | 439 | 433 | 434 | 2,781,000 | 2,170 |
| 2006-01-12 | 437 | 440 | 435 | 436 | 1,708,000 | 2,180 |
| 2006-01-11 | 438 | 442 | 435 | 436 | 1,416,000 | 2,180 |
| 2006-01-10 | 448 | 449 | 438 | 438 | 1,882,000 | 2,190 |
| 2006-01-06 | 451 | 454 | 445 | 445 | 2,374,000 | 2,225 |
| 2006-01-05 | 454 | 456 | 450 | 454 | 973,000 | 2,270 |
| 2006-01-04 | 454 | 458 | 447 | 449 | 769,000 | 2,245 |
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