9048 名古屋鉄道(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 288 | 291 | 287 | 288 | 317,000 | 1,440 |
| 2008-12-29 | 286 | 291 | 286 | 290 | 522,000 | 1,450 |
| 2008-12-26 | 287 | 288 | 286 | 288 | 349,000 | 1,440 |
| 2008-12-25 | 285 | 287 | 285 | 287 | 345,000 | 1,435 |
| 2008-12-24 | 284 | 286 | 282 | 283 | 652,000 | 1,415 |
| 2008-12-22 | 284 | 287 | 284 | 286 | 544,000 | 1,430 |
| 2008-12-19 | 283 | 285 | 283 | 283 | 533,000 | 1,415 |
| 2008-12-18 | 286 | 288 | 283 | 285 | 1,434,000 | 1,425 |
| 2008-12-17 | 288 | 289 | 284 | 289 | 907,000 | 1,445 |
| 2008-12-16 | 287 | 288 | 285 | 287 | 1,052,000 | 1,435 |
| 2008-12-15 | 291 | 294 | 290 | 292 | 1,024,000 | 1,460 |
| 2008-12-12 | 292 | 292 | 283 | 286 | 2,060,000 | 1,430 |
| 2008-12-11 | 288 | 291 | 286 | 291 | 848,000 | 1,455 |
| 2008-12-10 | 287 | 290 | 287 | 288 | 637,000 | 1,440 |
| 2008-12-09 | 289 | 291 | 287 | 290 | 656,000 | 1,450 |
| 2008-12-08 | 287 | 291 | 286 | 289 | 996,000 | 1,445 |
| 2008-12-05 | 288 | 291 | 287 | 288 | 712,000 | 1,440 |
| 2008-12-04 | 290 | 292 | 284 | 290 | 1,812,000 | 1,450 |
| 2008-12-03 | 287 | 290 | 285 | 288 | 1,208,000 | 1,440 |
| 2008-12-02 | 289 | 291 | 285 | 286 | 1,611,000 | 1,430 |
| 2008-12-01 | 293 | 294 | 290 | 292 | 952,000 | 1,460 |
| 2008-11-28 | 295 | 298 | 293 | 294 | 933,000 | 1,470 |
| 2008-11-27 | 297 | 298 | 293 | 298 | 586,000 | 1,490 |
| 2008-11-26 | 297 | 297 | 292 | 296 | 868,000 | 1,480 |
| 2008-11-25 | 299 | 300 | 291 | 300 | 865,000 | 1,500 |
| 2008-11-21 | 290 | 293 | 285 | 292 | 1,484,000 | 1,460 |
| 2008-11-20 | 298 | 299 | 293 | 295 | 771,000 | 1,475 |
| 2008-11-19 | 292 | 298 | 291 | 298 | 658,000 | 1,490 |
| 2008-11-18 | 289 | 294 | 287 | 292 | 821,000 | 1,460 |
| 2008-11-17 | 286 | 295 | 286 | 293 | 919,000 | 1,465 |
| 2008-11-14 | 293 | 294 | 286 | 286 | 977,000 | 1,430 |
| 2008-11-13 | 292 | 293 | 286 | 288 | 1,477,000 | 1,440 |
| 2008-11-12 | 297 | 299 | 294 | 295 | 1,268,000 | 1,475 |
| 2008-11-11 | 300 | 304 | 298 | 300 | 717,000 | 1,500 |
| 2008-11-10 | 302 | 306 | 301 | 302 | 746,000 | 1,510 |
| 2008-11-07 | 303 | 303 | 296 | 297 | 1,072,000 | 1,485 |
| 2008-11-06 | 306 | 309 | 301 | 304 | 1,490,000 | 1,520 |
| 2008-11-05 | 310 | 313 | 309 | 311 | 1,911,000 | 1,555 |
| 2008-11-04 | 307 | 310 | 306 | 310 | 1,083,000 | 1,550 |
| 2008-10-31 | 307 | 311 | 304 | 304 | 1,845,000 | 1,520 |
| 2008-10-30 | 301 | 310 | 301 | 310 | 2,062,000 | 1,550 |
| 2008-10-29 | 295 | 301 | 291 | 301 | 1,457,000 | 1,505 |
| 2008-10-28 | 280 | 293 | 276 | 293 | 1,301,000 | 1,465 |
| 2008-10-27 | 288 | 292 | 278 | 281 | 1,450,000 | 1,405 |
| 2008-10-24 | 296 | 296 | 284 | 285 | 1,091,000 | 1,425 |
| 2008-10-23 | 294 | 296 | 288 | 294 | 1,353,000 | 1,470 |
| 2008-10-22 | 298 | 302 | 295 | 295 | 809,000 | 1,475 |
| 2008-10-21 | 305 | 305 | 299 | 303 | 801,000 | 1,515 |
| 2008-10-20 | 298 | 304 | 296 | 304 | 1,162,000 | 1,520 |
| 2008-10-17 | 297 | 298 | 292 | 298 | 1,413,000 | 1,490 |
| 2008-10-16 | 286 | 296 | 284 | 285 | 1,431,000 | 1,425 |
| 2008-10-15 | 288 | 298 | 285 | 298 | 1,195,000 | 1,490 |
| 2008-10-14 | 285 | 288 | 280 | 288 | 1,448,000 | 1,440 |
| 2008-10-10 | 272 | 277 | 265 | 265 | 2,221,000 | 1,325 |
| 2008-10-09 | 280 | 281 | 273 | 277 | 2,110,000 | 1,385 |
| 2008-10-08 | 291 | 293 | 281 | 283 | 1,973,000 | 1,415 |
| 2008-10-07 | 290 | 297 | 285 | 296 | 2,253,000 | 1,480 |
| 2008-10-06 | 296 | 298 | 292 | 295 | 1,565,000 | 1,475 |
| 2008-10-03 | 297 | 299 | 295 | 295 | 873,000 | 1,475 |
| 2008-10-02 | 299 | 301 | 297 | 298 | 834,000 | 1,490 |
| 2008-10-01 | 300 | 302 | 298 | 299 | 1,198,000 | 1,495 |
| 2008-09-30 | 300 | 303 | 299 | 301 | 843,000 | 1,505 |
| 2008-09-29 | 307 | 309 | 305 | 305 | 661,000 | 1,525 |
| 2008-09-26 | 304 | 308 | 303 | 305 | 824,000 | 1,525 |
| 2008-09-25 | 308 | 308 | 303 | 307 | 1,416,000 | 1,535 |
| 2008-09-24 | 309 | 312 | 308 | 312 | 4,015,000 | 1,560 |
| 2008-09-22 | 309 | 311 | 306 | 308 | 1,424,000 | 1,540 |
| 2008-09-19 | 305 | 308 | 304 | 307 | 1,269,000 | 1,535 |
| 2008-09-18 | 300 | 305 | 299 | 303 | 1,901,000 | 1,515 |
| 2008-09-17 | 303 | 305 | 302 | 305 | 942,000 | 1,525 |
| 2008-09-16 | 298 | 302 | 297 | 302 | 1,528,000 | 1,510 |
| 2008-09-12 | 299 | 301 | 299 | 301 | 1,057,000 | 1,505 |
| 2008-09-11 | 300 | 301 | 298 | 298 | 652,000 | 1,490 |
| 2008-09-10 | 299 | 302 | 299 | 301 | 593,000 | 1,505 |
| 2008-09-09 | 301 | 302 | 300 | 300 | 405,000 | 1,500 |
| 2008-09-08 | 299 | 303 | 299 | 303 | 643,000 | 1,515 |
| 2008-09-05 | 300 | 300 | 298 | 298 | 736,000 | 1,490 |
| 2008-09-04 | 302 | 304 | 302 | 302 | 609,000 | 1,510 |
| 2008-09-03 | 299 | 303 | 299 | 303 | 579,000 | 1,515 |
| 2008-09-02 | 300 | 303 | 298 | 298 | 864,000 | 1,490 |
| 2008-09-01 | 302 | 304 | 301 | 302 | 599,000 | 1,510 |
| 2008-08-29 | 303 | 306 | 302 | 306 | 1,051,000 | 1,530 |
| 2008-08-28 | 301 | 302 | 299 | 302 | 409,000 | 1,510 |
| 2008-08-27 | 303 | 303 | 301 | 302 | 343,000 | 1,510 |
| 2008-08-26 | 303 | 303 | 298 | 302 | 413,000 | 1,510 |
| 2008-08-25 | 301 | 303 | 301 | 303 | 526,000 | 1,515 |
| 2008-08-22 | 297 | 298 | 296 | 298 | 616,000 | 1,490 |
| 2008-08-21 | 299 | 299 | 297 | 297 | 342,000 | 1,485 |
| 2008-08-20 | 298 | 299 | 297 | 299 | 404,000 | 1,495 |
| 2008-08-19 | 299 | 300 | 297 | 299 | 689,000 | 1,495 |
| 2008-08-18 | 299 | 303 | 299 | 302 | 607,000 | 1,510 |
| 2008-08-15 | 298 | 300 | 298 | 298 | 489,000 | 1,490 |
| 2008-08-14 | 298 | 300 | 297 | 298 | 560,000 | 1,490 |
| 2008-08-13 | 301 | 301 | 298 | 299 | 710,000 | 1,495 |
| 2008-08-12 | 302 | 303 | 301 | 301 | 395,000 | 1,505 |
| 2008-08-11 | 302 | 303 | 301 | 302 | 329,000 | 1,510 |
| 2008-08-08 | 300 | 304 | 300 | 303 | 455,000 | 1,515 |
| 2008-08-07 | 307 | 307 | 300 | 302 | 751,000 | 1,510 |
| 2008-08-06 | 306 | 307 | 303 | 307 | 640,000 | 1,535 |
| 2008-08-05 | 304 | 306 | 304 | 305 | 565,000 | 1,525 |
| 2008-08-04 | 305 | 306 | 303 | 303 | 529,000 | 1,515 |
| 2008-08-01 | 306 | 307 | 303 | 303 | 506,000 | 1,515 |
| 2008-07-31 | 304 | 307 | 302 | 307 | 923,000 | 1,535 |
| 2008-07-30 | 299 | 303 | 298 | 302 | 435,000 | 1,510 |
| 2008-07-29 | 298 | 299 | 295 | 297 | 623,000 | 1,485 |
| 2008-07-28 | 299 | 301 | 298 | 300 | 369,000 | 1,500 |
| 2008-07-25 | 303 | 304 | 298 | 298 | 735,000 | 1,490 |
| 2008-07-24 | 299 | 302 | 298 | 302 | 748,000 | 1,510 |
| 2008-07-23 | 296 | 299 | 296 | 297 | 617,000 | 1,485 |
| 2008-07-22 | 292 | 297 | 292 | 297 | 645,000 | 1,485 |
| 2008-07-18 | 295 | 295 | 291 | 291 | 659,000 | 1,455 |
| 2008-07-17 | 293 | 295 | 292 | 295 | 498,000 | 1,475 |
| 2008-07-16 | 293 | 296 | 291 | 292 | 767,000 | 1,460 |
| 2008-07-15 | 296 | 297 | 292 | 292 | 1,060,000 | 1,460 |
| 2008-07-14 | 294 | 297 | 294 | 294 | 673,000 | 1,470 |
| 2008-07-11 | 295 | 296 | 293 | 294 | 736,000 | 1,470 |
| 2008-07-10 | 297 | 297 | 295 | 295 | 618,000 | 1,475 |
| 2008-07-09 | 298 | 300 | 296 | 296 | 995,000 | 1,480 |
| 2008-07-08 | 295 | 299 | 295 | 298 | 932,000 | 1,490 |
| 2008-07-07 | 296 | 298 | 294 | 297 | 698,000 | 1,485 |
| 2008-07-04 | 295 | 295 | 292 | 294 | 910,000 | 1,470 |
| 2008-07-03 | 294 | 295 | 292 | 295 | 982,000 | 1,475 |
| 2008-07-02 | 297 | 297 | 293 | 294 | 1,338,000 | 1,470 |
| 2008-07-01 | 296 | 298 | 296 | 297 | 751,000 | 1,485 |
| 2008-06-30 | 296 | 299 | 295 | 298 | 866,000 | 1,490 |
| 2008-06-27 | 297 | 298 | 295 | 296 | 1,132,000 | 1,480 |
| 2008-06-26 | 300 | 301 | 297 | 301 | 761,000 | 1,505 |
| 2008-06-25 | 298 | 299 | 295 | 299 | 1,336,000 | 1,495 |
| 2008-06-24 | 297 | 299 | 297 | 297 | 539,000 | 1,485 |
| 2008-06-23 | 296 | 300 | 294 | 298 | 1,344,000 | 1,490 |
| 2008-06-20 | 300 | 300 | 297 | 298 | 1,041,000 | 1,490 |
| 2008-06-19 | 300 | 301 | 298 | 298 | 1,202,000 | 1,490 |
| 2008-06-18 | 301 | 303 | 299 | 299 | 1,059,000 | 1,495 |
| 2008-06-17 | 303 | 304 | 301 | 301 | 827,000 | 1,505 |
| 2008-06-16 | 300 | 304 | 300 | 303 | 624,000 | 1,515 |
| 2008-06-13 | 300 | 301 | 299 | 299 | 1,499,000 | 1,495 |
| 2008-06-12 | 300 | 301 | 299 | 300 | 1,400,000 | 1,500 |
| 2008-06-11 | 302 | 304 | 300 | 301 | 949,000 | 1,505 |
| 2008-06-10 | 304 | 305 | 300 | 301 | 1,608,000 | 1,505 |
| 2008-06-09 | 304 | 305 | 303 | 304 | 941,000 | 1,520 |
| 2008-06-06 | 308 | 310 | 306 | 306 | 1,458,000 | 1,530 |
| 2008-06-05 | 309 | 310 | 305 | 306 | 2,153,000 | 1,530 |
| 2008-06-04 | 308 | 312 | 308 | 311 | 1,211,000 | 1,555 |
| 2008-06-03 | 310 | 312 | 306 | 307 | 2,424,000 | 1,535 |
| 2008-06-02 | 310 | 313 | 308 | 312 | 3,236,000 | 1,560 |
| 2008-05-30 | 317 | 319 | 286 | 286 | 4,018,000 | 1,430 |
| 2008-05-29 | 314 | 317 | 314 | 316 | 850,000 | 1,580 |
| 2008-05-28 | 316 | 317 | 314 | 315 | 989,000 | 1,575 |
| 2008-05-27 | 317 | 318 | 316 | 318 | 324,000 | 1,590 |
| 2008-05-26 | 317 | 318 | 316 | 316 | 1,085,000 | 1,580 |
| 2008-05-23 | 317 | 321 | 315 | 320 | 1,238,000 | 1,600 |
| 2008-05-22 | 316 | 317 | 312 | 316 | 1,110,000 | 1,580 |
| 2008-05-21 | 320 | 322 | 315 | 316 | 1,755,000 | 1,580 |
| 2008-05-20 | 323 | 324 | 320 | 321 | 1,283,000 | 1,605 |
| 2008-05-19 | 327 | 329 | 325 | 325 | 746,000 | 1,625 |
| 2008-05-16 | 331 | 331 | 328 | 328 | 643,000 | 1,640 |
| 2008-05-15 | 330 | 333 | 329 | 330 | 833,000 | 1,650 |
| 2008-05-14 | 328 | 331 | 326 | 329 | 595,000 | 1,645 |
| 2008-05-13 | 328 | 332 | 327 | 331 | 617,000 | 1,655 |
| 2008-05-12 | 324 | 328 | 323 | 328 | 976,000 | 1,640 |
| 2008-05-09 | 327 | 327 | 321 | 321 | 696,000 | 1,605 |
| 2008-05-08 | 326 | 328 | 326 | 326 | 494,000 | 1,630 |
| 2008-05-07 | 332 | 332 | 327 | 327 | 314,000 | 1,635 |
| 2008-05-02 | 327 | 332 | 327 | 332 | 617,000 | 1,660 |
| 2008-05-01 | 328 | 329 | 326 | 327 | 575,000 | 1,635 |
| 2008-04-30 | 329 | 333 | 329 | 333 | 507,000 | 1,665 |
| 2008-04-28 | 327 | 332 | 326 | 332 | 947,000 | 1,660 |
| 2008-04-25 | 328 | 331 | 326 | 330 | 708,000 | 1,650 |
| 2008-04-24 | 328 | 329 | 325 | 327 | 683,000 | 1,635 |
| 2008-04-23 | 327 | 331 | 326 | 330 | 672,000 | 1,650 |
| 2008-04-22 | 320 | 329 | 318 | 329 | 2,056,000 | 1,645 |
| 2008-04-21 | 320 | 322 | 318 | 320 | 700,000 | 1,600 |
| 2008-04-18 | 319 | 322 | 317 | 319 | 818,000 | 1,595 |
| 2008-04-17 | 320 | 322 | 319 | 321 | 642,000 | 1,605 |
| 2008-04-16 | 319 | 320 | 318 | 319 | 605,000 | 1,595 |
| 2008-04-15 | 317 | 320 | 315 | 320 | 727,000 | 1,600 |
| 2008-04-14 | 318 | 319 | 316 | 319 | 695,000 | 1,595 |
| 2008-04-11 | 318 | 324 | 318 | 323 | 670,000 | 1,615 |
| 2008-04-10 | 324 | 324 | 316 | 319 | 1,299,000 | 1,595 |
| 2008-04-09 | 331 | 331 | 324 | 325 | 653,000 | 1,625 |
| 2008-04-08 | 331 | 333 | 329 | 329 | 598,000 | 1,645 |
| 2008-04-07 | 330 | 334 | 329 | 334 | 617,000 | 1,670 |
| 2008-04-04 | 327 | 330 | 326 | 329 | 873,000 | 1,645 |
| 2008-04-03 | 330 | 330 | 328 | 329 | 818,000 | 1,645 |
| 2008-04-02 | 330 | 333 | 329 | 330 | 795,000 | 1,650 |
| 2008-04-01 | 320 | 327 | 320 | 326 | 1,770,000 | 1,630 |
| 2008-03-31 | 330 | 332 | 319 | 324 | 2,003,000 | 1,620 |
| 2008-03-28 | 333 | 336 | 331 | 334 | 1,210,000 | 1,670 |
| 2008-03-27 | 328 | 335 | 328 | 334 | 1,273,000 | 1,670 |
| 2008-03-26 | 329 | 333 | 326 | 329 | 2,068,000 | 1,645 |
| 2008-03-25 | 334 | 336 | 333 | 336 | 3,442,000 | 1,680 |
| 2008-03-24 | 331 | 333 | 329 | 329 | 1,036,000 | 1,645 |
| 2008-03-21 | 324 | 330 | 324 | 329 | 1,287,000 | 1,645 |
| 2008-03-19 | 325 | 327 | 322 | 324 | 1,273,000 | 1,620 |
| 2008-03-18 | 316 | 321 | 316 | 318 | 1,382,000 | 1,590 |
| 2008-03-17 | 325 | 325 | 314 | 315 | 2,117,000 | 1,575 |
| 2008-03-14 | 330 | 330 | 323 | 324 | 2,043,000 | 1,620 |
| 2008-03-13 | 329 | 331 | 325 | 325 | 1,298,000 | 1,625 |
| 2008-03-12 | 330 | 331 | 328 | 331 | 475,000 | 1,655 |
| 2008-03-11 | 324 | 327 | 323 | 327 | 1,042,000 | 1,635 |
| 2008-03-10 | 323 | 326 | 323 | 326 | 372,000 | 1,630 |
| 2008-03-07 | 324 | 326 | 324 | 325 | 593,000 | 1,625 |
| 2008-03-06 | 323 | 328 | 323 | 327 | 679,000 | 1,635 |
| 2008-03-05 | 325 | 327 | 323 | 324 | 554,000 | 1,620 |
| 2008-03-04 | 327 | 327 | 321 | 324 | 1,435,000 | 1,620 |
| 2008-03-03 | 328 | 330 | 327 | 327 | 977,000 | 1,635 |
| 2008-02-29 | 330 | 333 | 326 | 332 | 1,155,000 | 1,660 |
| 2008-02-28 | 334 | 334 | 331 | 332 | 485,000 | 1,660 |
| 2008-02-27 | 331 | 336 | 331 | 334 | 698,000 | 1,670 |
| 2008-02-26 | 336 | 336 | 327 | 327 | 773,000 | 1,635 |
| 2008-02-25 | 331 | 336 | 330 | 335 | 904,000 | 1,675 |
| 2008-02-22 | 330 | 333 | 327 | 328 | 1,001,000 | 1,640 |
| 2008-02-21 | 332 | 334 | 330 | 334 | 628,000 | 1,670 |
| 2008-02-20 | 333 | 334 | 329 | 329 | 976,000 | 1,645 |
| 2008-02-19 | 334 | 335 | 332 | 333 | 834,000 | 1,665 |
| 2008-02-18 | 333 | 337 | 333 | 334 | 538,000 | 1,670 |
| 2008-02-15 | 329 | 335 | 329 | 335 | 717,000 | 1,675 |
| 2008-02-14 | 332 | 335 | 331 | 335 | 513,000 | 1,675 |
| 2008-02-13 | 332 | 335 | 328 | 329 | 721,000 | 1,645 |
| 2008-02-12 | 330 | 335 | 326 | 332 | 1,087,000 | 1,660 |
| 2008-02-08 | 326 | 332 | 325 | 328 | 510,000 | 1,640 |
| 2008-02-07 | 323 | 328 | 322 | 328 | 704,000 | 1,640 |
| 2008-02-06 | 328 | 329 | 324 | 324 | 617,000 | 1,620 |
| 2008-02-05 | 328 | 333 | 327 | 333 | 941,000 | 1,665 |
| 2008-02-04 | 328 | 331 | 327 | 328 | 553,000 | 1,640 |
| 2008-02-01 | 325 | 328 | 322 | 328 | 598,000 | 1,640 |
| 2008-01-31 | 320 | 327 | 320 | 327 | 992,000 | 1,635 |
| 2008-01-30 | 325 | 325 | 318 | 320 | 660,000 | 1,600 |
| 2008-01-29 | 320 | 323 | 318 | 323 | 611,000 | 1,615 |
| 2008-01-28 | 323 | 325 | 317 | 317 | 913,000 | 1,585 |
| 2008-01-25 | 321 | 325 | 317 | 322 | 1,213,000 | 1,610 |
| 2008-01-24 | 315 | 321 | 314 | 320 | 718,000 | 1,600 |
| 2008-01-23 | 311 | 313 | 309 | 312 | 1,264,000 | 1,560 |
| 2008-01-22 | 315 | 316 | 308 | 308 | 1,597,000 | 1,540 |
| 2008-01-21 | 316 | 318 | 315 | 316 | 622,000 | 1,580 |
| 2008-01-18 | 315 | 320 | 313 | 320 | 1,352,000 | 1,600 |
| 2008-01-17 | 316 | 319 | 314 | 317 | 1,601,000 | 1,585 |
| 2008-01-16 | 317 | 319 | 314 | 316 | 1,310,000 | 1,580 |
| 2008-01-15 | 323 | 324 | 317 | 317 | 1,383,000 | 1,585 |
| 2008-01-11 | 325 | 325 | 320 | 320 | 949,000 | 1,600 |
| 2008-01-10 | 324 | 325 | 321 | 325 | 743,000 | 1,625 |
| 2008-01-09 | 319 | 326 | 318 | 325 | 1,008,000 | 1,625 |
| 2008-01-08 | 318 | 322 | 317 | 321 | 1,200,000 | 1,605 |
| 2008-01-07 | 316 | 319 | 316 | 319 | 1,597,000 | 1,595 |
| 2008-01-04 | 321 | 322 | 315 | 315 | 1,279,000 | 1,575 |
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