9048 名古屋鉄道(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 324 | 325 | 322 | 322 | 471,000 | 1,610 |
| 2007-12-27 | 325 | 327 | 324 | 327 | 488,000 | 1,635 |
| 2007-12-26 | 326 | 326 | 324 | 325 | 462,000 | 1,625 |
| 2007-12-25 | 327 | 327 | 324 | 325 | 761,000 | 1,625 |
| 2007-12-21 | 323 | 324 | 322 | 324 | 1,091,000 | 1,620 |
| 2007-12-20 | 327 | 327 | 323 | 323 | 762,000 | 1,615 |
| 2007-12-19 | 327 | 328 | 323 | 323 | 957,000 | 1,615 |
| 2007-12-18 | 325 | 327 | 323 | 327 | 1,018,000 | 1,635 |
| 2007-12-17 | 333 | 333 | 327 | 327 | 789,000 | 1,635 |
| 2007-12-14 | 328 | 332 | 328 | 329 | 1,394,000 | 1,645 |
| 2007-12-13 | 332 | 335 | 329 | 329 | 938,000 | 1,645 |
| 2007-12-12 | 332 | 333 | 328 | 332 | 849,000 | 1,660 |
| 2007-12-11 | 333 | 339 | 332 | 333 | 1,392,000 | 1,665 |
| 2007-12-10 | 336 | 338 | 332 | 332 | 711,000 | 1,660 |
| 2007-12-07 | 336 | 339 | 334 | 337 | 903,000 | 1,685 |
| 2007-12-06 | 335 | 337 | 332 | 335 | 789,000 | 1,675 |
| 2007-12-05 | 328 | 336 | 326 | 334 | 1,166,000 | 1,670 |
| 2007-12-04 | 331 | 331 | 327 | 327 | 567,000 | 1,635 |
| 2007-12-03 | 330 | 332 | 327 | 328 | 897,000 | 1,640 |
| 2007-11-30 | 326 | 330 | 325 | 325 | 1,199,000 | 1,625 |
| 2007-11-29 | 326 | 332 | 325 | 326 | 1,718,000 | 1,630 |
| 2007-11-28 | 328 | 330 | 325 | 327 | 566,000 | 1,635 |
| 2007-11-27 | 324 | 329 | 322 | 329 | 1,054,000 | 1,645 |
| 2007-11-26 | 326 | 327 | 322 | 326 | 927,000 | 1,630 |
| 2007-11-22 | 322 | 325 | 321 | 323 | 1,256,000 | 1,615 |
| 2007-11-21 | 326 | 326 | 320 | 321 | 1,254,000 | 1,605 |
| 2007-11-20 | 323 | 326 | 321 | 326 | 1,213,000 | 1,630 |
| 2007-11-19 | 327 | 329 | 324 | 325 | 758,000 | 1,625 |
| 2007-11-16 | 325 | 327 | 324 | 326 | 709,000 | 1,630 |
| 2007-11-15 | 325 | 330 | 325 | 329 | 1,133,000 | 1,645 |
| 2007-11-14 | 324 | 328 | 321 | 328 | 804,000 | 1,640 |
| 2007-11-13 | 321 | 324 | 320 | 322 | 972,000 | 1,610 |
| 2007-11-12 | 324 | 325 | 320 | 323 | 1,178,000 | 1,615 |
| 2007-11-09 | 328 | 328 | 325 | 325 | 1,119,000 | 1,625 |
| 2007-11-08 | 329 | 330 | 325 | 326 | 1,642,000 | 1,630 |
| 2007-11-07 | 337 | 337 | 330 | 330 | 819,000 | 1,650 |
| 2007-11-06 | 337 | 340 | 334 | 338 | 865,000 | 1,690 |
| 2007-11-05 | 339 | 343 | 335 | 337 | 1,140,000 | 1,685 |
| 2007-11-02 | 337 | 341 | 336 | 337 | 1,106,000 | 1,685 |
| 2007-11-01 | 338 | 344 | 336 | 344 | 1,272,000 | 1,720 |
| 2007-10-31 | 330 | 339 | 330 | 339 | 1,741,000 | 1,695 |
| 2007-10-30 | 334 | 334 | 328 | 330 | 1,468,000 | 1,650 |
| 2007-10-29 | 329 | 334 | 328 | 331 | 1,127,000 | 1,655 |
| 2007-10-26 | 326 | 328 | 325 | 328 | 694,000 | 1,640 |
| 2007-10-25 | 327 | 328 | 323 | 326 | 1,221,000 | 1,630 |
| 2007-10-24 | 332 | 333 | 325 | 325 | 1,092,000 | 1,625 |
| 2007-10-23 | 329 | 331 | 328 | 330 | 505,000 | 1,650 |
| 2007-10-22 | 331 | 332 | 326 | 328 | 1,007,000 | 1,640 |
| 2007-10-19 | 338 | 338 | 332 | 332 | 644,000 | 1,660 |
| 2007-10-18 | 331 | 339 | 331 | 338 | 794,000 | 1,690 |
| 2007-10-17 | 332 | 334 | 331 | 333 | 1,081,000 | 1,665 |
| 2007-10-16 | 338 | 340 | 332 | 332 | 946,000 | 1,660 |
| 2007-10-15 | 341 | 342 | 339 | 341 | 485,000 | 1,705 |
| 2007-10-12 | 343 | 345 | 338 | 339 | 1,029,000 | 1,695 |
| 2007-10-11 | 342 | 347 | 341 | 345 | 1,132,000 | 1,725 |
| 2007-10-10 | 340 | 342 | 338 | 340 | 535,000 | 1,700 |
| 2007-10-09 | 341 | 343 | 338 | 338 | 1,143,000 | 1,690 |
| 2007-10-05 | 345 | 345 | 340 | 340 | 1,406,000 | 1,700 |
| 2007-10-04 | 345 | 346 | 343 | 345 | 737,000 | 1,725 |
| 2007-10-03 | 342 | 349 | 341 | 349 | 1,511,000 | 1,745 |
| 2007-10-02 | 339 | 342 | 339 | 342 | 862,000 | 1,710 |
| 2007-10-01 | 333 | 339 | 332 | 338 | 1,282,000 | 1,690 |
| 2007-09-28 | 337 | 338 | 333 | 336 | 994,000 | 1,680 |
| 2007-09-27 | 334 | 341 | 334 | 338 | 1,398,000 | 1,690 |
| 2007-09-26 | 330 | 334 | 328 | 334 | 1,167,000 | 1,670 |
| 2007-09-25 | 327 | 330 | 325 | 330 | 2,338,000 | 1,650 |
| 2007-09-21 | 334 | 335 | 328 | 329 | 3,828,000 | 1,645 |
| 2007-09-20 | 335 | 339 | 333 | 335 | 1,451,000 | 1,675 |
| 2007-09-19 | 331 | 337 | 331 | 336 | 1,439,000 | 1,680 |
| 2007-09-18 | 331 | 332 | 325 | 327 | 1,489,000 | 1,635 |
| 2007-09-14 | 332 | 333 | 330 | 331 | 1,797,000 | 1,655 |
| 2007-09-13 | 334 | 336 | 332 | 332 | 622,000 | 1,660 |
| 2007-09-12 | 334 | 335 | 332 | 333 | 913,000 | 1,665 |
| 2007-09-11 | 333 | 335 | 331 | 333 | 912,000 | 1,665 |
| 2007-09-10 | 333 | 334 | 331 | 333 | 1,101,000 | 1,665 |
| 2007-09-07 | 337 | 337 | 333 | 334 | 891,000 | 1,670 |
| 2007-09-06 | 335 | 337 | 333 | 334 | 656,000 | 1,670 |
| 2007-09-05 | 342 | 342 | 336 | 337 | 619,000 | 1,685 |
| 2007-09-04 | 340 | 342 | 339 | 341 | 492,000 | 1,705 |
| 2007-09-03 | 340 | 341 | 339 | 340 | 720,000 | 1,700 |
| 2007-08-31 | 335 | 338 | 335 | 338 | 1,204,000 | 1,690 |
| 2007-08-30 | 336 | 336 | 332 | 334 | 596,000 | 1,670 |
| 2007-08-29 | 337 | 337 | 332 | 333 | 1,191,000 | 1,665 |
| 2007-08-28 | 338 | 339 | 336 | 338 | 680,000 | 1,690 |
| 2007-08-27 | 343 | 343 | 338 | 339 | 870,000 | 1,695 |
| 2007-08-24 | 339 | 341 | 338 | 340 | 945,000 | 1,700 |
| 2007-08-23 | 337 | 340 | 337 | 339 | 539,000 | 1,695 |
| 2007-08-22 | 338 | 339 | 335 | 335 | 1,002,000 | 1,675 |
| 2007-08-21 | 338 | 341 | 335 | 339 | 783,000 | 1,695 |
| 2007-08-20 | 339 | 339 | 334 | 335 | 995,000 | 1,675 |
| 2007-08-17 | 337 | 339 | 331 | 333 | 1,629,000 | 1,665 |
| 2007-08-16 | 339 | 340 | 332 | 338 | 1,673,000 | 1,690 |
| 2007-08-15 | 344 | 344 | 339 | 339 | 1,753,000 | 1,695 |
| 2007-08-14 | 345 | 347 | 342 | 344 | 1,241,000 | 1,720 |
| 2007-08-13 | 345 | 348 | 344 | 345 | 1,390,000 | 1,725 |
| 2007-08-10 | 348 | 349 | 344 | 345 | 1,614,000 | 1,725 |
| 2007-08-09 | 353 | 357 | 350 | 351 | 2,163,000 | 1,755 |
| 2007-08-08 | 348 | 350 | 347 | 349 | 765,000 | 1,745 |
| 2007-08-07 | 348 | 349 | 347 | 348 | 522,000 | 1,740 |
| 2007-08-06 | 347 | 348 | 345 | 347 | 1,591,000 | 1,735 |
| 2007-08-03 | 348 | 349 | 347 | 347 | 642,000 | 1,735 |
| 2007-08-02 | 346 | 349 | 345 | 349 | 1,403,000 | 1,745 |
| 2007-08-01 | 348 | 349 | 345 | 345 | 1,594,000 | 1,725 |
| 2007-07-31 | 348 | 350 | 346 | 350 | 1,096,000 | 1,750 |
| 2007-07-30 | 346 | 349 | 344 | 348 | 1,559,000 | 1,740 |
| 2007-07-27 | 347 | 347 | 345 | 346 | 1,411,000 | 1,730 |
| 2007-07-26 | 349 | 350 | 348 | 348 | 666,000 | 1,740 |
| 2007-07-25 | 352 | 352 | 348 | 348 | 1,793,000 | 1,740 |
| 2007-07-24 | 351 | 352 | 350 | 352 | 1,267,000 | 1,760 |
| 2007-07-23 | 354 | 355 | 351 | 351 | 1,080,000 | 1,755 |
| 2007-07-20 | 355 | 358 | 354 | 355 | 1,731,000 | 1,775 |
| 2007-07-19 | 352 | 354 | 352 | 353 | 706,000 | 1,765 |
| 2007-07-18 | 354 | 355 | 352 | 352 | 637,000 | 1,760 |
| 2007-07-17 | 357 | 357 | 353 | 355 | 809,000 | 1,775 |
| 2007-07-13 | 354 | 356 | 354 | 355 | 968,000 | 1,775 |
| 2007-07-12 | 353 | 354 | 351 | 353 | 539,000 | 1,765 |
| 2007-07-11 | 352 | 353 | 351 | 352 | 1,023,000 | 1,760 |
| 2007-07-10 | 354 | 355 | 352 | 353 | 721,000 | 1,765 |
| 2007-07-09 | 355 | 355 | 353 | 353 | 386,000 | 1,765 |
| 2007-07-06 | 353 | 354 | 351 | 352 | 1,404,000 | 1,760 |
| 2007-07-05 | 355 | 358 | 353 | 353 | 1,271,000 | 1,765 |
| 2007-07-04 | 356 | 357 | 354 | 354 | 707,000 | 1,770 |
| 2007-07-03 | 358 | 360 | 355 | 356 | 1,130,000 | 1,780 |
| 2007-07-02 | 360 | 361 | 358 | 359 | 789,000 | 1,795 |
| 2007-06-29 | 357 | 361 | 356 | 360 | 1,355,000 | 1,800 |
| 2007-06-28 | 354 | 357 | 354 | 355 | 916,000 | 1,775 |
| 2007-06-27 | 357 | 357 | 353 | 353 | 1,231,000 | 1,765 |
| 2007-06-26 | 358 | 358 | 355 | 358 | 1,078,000 | 1,790 |
| 2007-06-25 | 362 | 363 | 357 | 357 | 839,000 | 1,785 |
| 2007-06-22 | 359 | 361 | 358 | 359 | 941,000 | 1,795 |
| 2007-06-21 | 359 | 362 | 358 | 361 | 539,000 | 1,805 |
| 2007-06-20 | 361 | 363 | 360 | 362 | 523,000 | 1,810 |
| 2007-06-19 | 363 | 363 | 360 | 360 | 653,000 | 1,800 |
| 2007-06-18 | 360 | 365 | 357 | 365 | 1,330,000 | 1,825 |
| 2007-06-15 | 358 | 358 | 356 | 358 | 409,000 | 1,790 |
| 2007-06-14 | 356 | 359 | 356 | 357 | 604,000 | 1,785 |
| 2007-06-13 | 358 | 359 | 353 | 355 | 869,000 | 1,775 |
| 2007-06-12 | 362 | 363 | 358 | 358 | 824,000 | 1,790 |
| 2007-06-11 | 364 | 365 | 362 | 363 | 721,000 | 1,815 |
| 2007-06-08 | 366 | 366 | 358 | 361 | 2,957,000 | 1,805 |
| 2007-06-07 | 361 | 364 | 361 | 364 | 838,000 | 1,820 |
| 2007-06-06 | 365 | 366 | 363 | 363 | 750,000 | 1,815 |
| 2007-06-05 | 364 | 365 | 362 | 365 | 1,007,000 | 1,825 |
| 2007-06-04 | 367 | 367 | 363 | 363 | 1,165,000 | 1,815 |
| 2007-06-01 | 363 | 366 | 362 | 362 | 1,489,000 | 1,810 |
| 2007-05-31 | 355 | 361 | 355 | 361 | 1,721,000 | 1,805 |
| 2007-05-30 | 355 | 357 | 352 | 354 | 978,000 | 1,770 |
| 2007-05-29 | 353 | 355 | 352 | 353 | 1,422,000 | 1,765 |
| 2007-05-28 | 351 | 354 | 351 | 353 | 414,000 | 1,765 |
| 2007-05-25 | 356 | 356 | 350 | 350 | 1,274,000 | 1,750 |
| 2007-05-24 | 358 | 358 | 353 | 355 | 846,000 | 1,775 |
| 2007-05-23 | 355 | 358 | 354 | 357 | 693,000 | 1,785 |
| 2007-05-22 | 350 | 354 | 348 | 353 | 1,702,000 | 1,765 |
| 2007-05-21 | 351 | 352 | 349 | 351 | 885,000 | 1,755 |
| 2007-05-18 | 352 | 353 | 348 | 350 | 1,761,000 | 1,750 |
| 2007-05-17 | 353 | 356 | 352 | 352 | 1,102,000 | 1,760 |
| 2007-05-16 | 356 | 357 | 352 | 354 | 1,393,000 | 1,770 |
| 2007-05-15 | 361 | 362 | 356 | 356 | 1,430,000 | 1,780 |
| 2007-05-14 | 365 | 365 | 363 | 364 | 520,000 | 1,820 |
| 2007-05-11 | 363 | 364 | 361 | 363 | 929,000 | 1,815 |
| 2007-05-10 | 366 | 366 | 362 | 363 | 638,000 | 1,815 |
| 2007-05-09 | 363 | 365 | 362 | 364 | 519,000 | 1,820 |
| 2007-05-08 | 362 | 365 | 362 | 362 | 615,000 | 1,810 |
| 2007-05-07 | 366 | 367 | 364 | 365 | 982,000 | 1,825 |
| 2007-05-02 | 361 | 363 | 360 | 363 | 663,000 | 1,815 |
| 2007-05-01 | 366 | 366 | 361 | 361 | 1,465,000 | 1,805 |
| 2007-04-27 | 368 | 370 | 363 | 365 | 965,000 | 1,825 |
| 2007-04-26 | 364 | 368 | 363 | 368 | 794,000 | 1,840 |
| 2007-04-25 | 363 | 364 | 359 | 364 | 1,369,000 | 1,820 |
| 2007-04-24 | 360 | 364 | 358 | 362 | 777,000 | 1,810 |
| 2007-04-23 | 366 | 367 | 358 | 359 | 1,144,000 | 1,795 |
| 2007-04-20 | 364 | 365 | 363 | 365 | 482,000 | 1,825 |
| 2007-04-19 | 364 | 365 | 360 | 363 | 1,545,000 | 1,815 |
| 2007-04-18 | 362 | 367 | 362 | 366 | 1,240,000 | 1,830 |
| 2007-04-17 | 364 | 364 | 358 | 361 | 1,436,000 | 1,805 |
| 2007-04-16 | 363 | 367 | 362 | 364 | 1,415,000 | 1,820 |
| 2007-04-13 | 367 | 367 | 360 | 361 | 818,000 | 1,805 |
| 2007-04-12 | 368 | 368 | 360 | 365 | 1,831,000 | 1,825 |
| 2007-04-11 | 365 | 369 | 365 | 367 | 961,000 | 1,835 |
| 2007-04-10 | 368 | 368 | 363 | 364 | 967,000 | 1,820 |
| 2007-04-09 | 365 | 369 | 364 | 368 | 687,000 | 1,840 |
| 2007-04-06 | 363 | 365 | 362 | 363 | 669,000 | 1,815 |
| 2007-04-05 | 368 | 368 | 363 | 363 | 589,000 | 1,815 |
| 2007-04-04 | 363 | 367 | 363 | 366 | 1,102,000 | 1,830 |
| 2007-04-03 | 359 | 362 | 357 | 361 | 1,479,000 | 1,805 |
| 2007-04-02 | 364 | 368 | 356 | 356 | 2,417,000 | 1,780 |
| 2007-03-30 | 367 | 368 | 362 | 362 | 2,036,000 | 1,810 |
| 2007-03-29 | 370 | 370 | 363 | 367 | 3,613,000 | 1,835 |
| 2007-03-28 | 371 | 380 | 369 | 371 | 2,596,000 | 1,855 |
| 2007-03-27 | 376 | 380 | 371 | 374 | 2,788,000 | 1,870 |
| 2007-03-26 | 386 | 389 | 381 | 383 | 3,885,000 | 1,915 |
| 2007-03-23 | 391 | 392 | 386 | 389 | 2,872,000 | 1,945 |
| 2007-03-22 | 397 | 397 | 389 | 392 | 1,633,000 | 1,960 |
| 2007-03-20 | 388 | 393 | 386 | 390 | 1,285,000 | 1,950 |
| 2007-03-19 | 383 | 386 | 379 | 384 | 1,126,000 | 1,920 |
| 2007-03-16 | 386 | 387 | 381 | 381 | 1,610,000 | 1,905 |
| 2007-03-15 | 385 | 388 | 383 | 385 | 1,236,000 | 1,925 |
| 2007-03-14 | 390 | 391 | 383 | 385 | 1,629,000 | 1,925 |
| 2007-03-13 | 401 | 401 | 395 | 395 | 742,000 | 1,975 |
| 2007-03-12 | 401 | 402 | 397 | 400 | 1,212,000 | 2,000 |
| 2007-03-09 | 399 | 403 | 397 | 401 | 2,751,000 | 2,005 |
| 2007-03-08 | 391 | 397 | 389 | 397 | 1,606,000 | 1,985 |
| 2007-03-07 | 393 | 393 | 388 | 389 | 1,242,000 | 1,945 |
| 2007-03-06 | 380 | 388 | 380 | 388 | 1,117,000 | 1,940 |
| 2007-03-05 | 389 | 389 | 378 | 379 | 1,727,000 | 1,895 |
| 2007-03-02 | 397 | 397 | 390 | 391 | 1,273,000 | 1,955 |
| 2007-03-01 | 396 | 400 | 393 | 398 | 1,534,000 | 1,990 |
| 2007-02-28 | 393 | 400 | 391 | 396 | 1,907,000 | 1,980 |
| 2007-02-27 | 410 | 413 | 408 | 413 | 1,092,000 | 2,065 |
| 2007-02-26 | 417 | 417 | 409 | 412 | 1,618,000 | 2,060 |
| 2007-02-23 | 410 | 416 | 408 | 414 | 2,321,000 | 2,070 |
| 2007-02-22 | 406 | 410 | 405 | 409 | 1,203,000 | 2,045 |
| 2007-02-21 | 402 | 406 | 398 | 406 | 1,088,000 | 2,030 |
| 2007-02-20 | 407 | 408 | 395 | 402 | 1,650,000 | 2,010 |
| 2007-02-19 | 406 | 409 | 404 | 406 | 1,050,000 | 2,030 |
| 2007-02-16 | 403 | 410 | 403 | 406 | 1,570,000 | 2,030 |
| 2007-02-15 | 402 | 409 | 402 | 407 | 2,412,000 | 2,035 |
| 2007-02-14 | 393 | 405 | 392 | 402 | 2,659,000 | 2,010 |
| 2007-02-13 | 394 | 397 | 391 | 394 | 1,106,000 | 1,970 |
| 2007-02-09 | 394 | 398 | 392 | 396 | 1,605,000 | 1,980 |
| 2007-02-08 | 395 | 402 | 393 | 396 | 3,772,000 | 1,980 |
| 2007-02-07 | 388 | 393 | 386 | 390 | 1,185,000 | 1,950 |
| 2007-02-06 | 386 | 389 | 386 | 388 | 1,135,000 | 1,940 |
| 2007-02-05 | 390 | 391 | 385 | 386 | 3,275,000 | 1,930 |
| 2007-02-02 | 378 | 391 | 377 | 388 | 3,431,000 | 1,940 |
| 2007-02-01 | 369 | 378 | 369 | 377 | 1,610,000 | 1,885 |
| 2007-01-31 | 370 | 372 | 366 | 368 | 1,349,000 | 1,840 |
| 2007-01-30 | 369 | 374 | 367 | 370 | 883,000 | 1,850 |
| 2007-01-29 | 366 | 370 | 365 | 368 | 1,093,000 | 1,840 |
| 2007-01-26 | 365 | 366 | 362 | 366 | 981,000 | 1,830 |
| 2007-01-25 | 369 | 369 | 365 | 366 | 712,000 | 1,830 |
| 2007-01-24 | 370 | 370 | 365 | 365 | 1,172,000 | 1,825 |
| 2007-01-23 | 367 | 370 | 367 | 369 | 1,329,000 | 1,845 |
| 2007-01-22 | 362 | 370 | 361 | 370 | 1,854,000 | 1,850 |
| 2007-01-19 | 360 | 361 | 359 | 360 | 589,000 | 1,800 |
| 2007-01-18 | 358 | 361 | 358 | 358 | 841,000 | 1,790 |
| 2007-01-17 | 358 | 360 | 355 | 358 | 790,000 | 1,790 |
| 2007-01-16 | 362 | 362 | 358 | 359 | 443,000 | 1,795 |
| 2007-01-15 | 357 | 361 | 357 | 361 | 849,000 | 1,805 |
| 2007-01-12 | 353 | 357 | 353 | 355 | 1,355,000 | 1,775 |
| 2007-01-11 | 353 | 354 | 351 | 352 | 1,017,000 | 1,760 |
| 2007-01-10 | 358 | 358 | 352 | 353 | 1,700,000 | 1,765 |
| 2007-01-09 | 354 | 359 | 354 | 359 | 1,459,000 | 1,795 |
| 2007-01-05 | 356 | 357 | 353 | 354 | 1,139,000 | 1,770 |
| 2007-01-04 | 356 | 356 | 353 | 355 | 818,000 | 1,775 |
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