9048 名古屋鉄道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 274 | 274 | 270 | 270 | 707,000 | 1,350 |
| 2009-12-29 | 274 | 276 | 273 | 274 | 599,000 | 1,370 |
| 2009-12-28 | 275 | 277 | 274 | 275 | 451,000 | 1,375 |
| 2009-12-25 | 277 | 277 | 274 | 274 | 473,000 | 1,370 |
| 2009-12-24 | 274 | 276 | 274 | 276 | 398,000 | 1,380 |
| 2009-12-22 | 276 | 276 | 273 | 275 | 613,000 | 1,375 |
| 2009-12-21 | 277 | 278 | 274 | 274 | 504,000 | 1,370 |
| 2009-12-18 | 278 | 279 | 276 | 278 | 593,000 | 1,390 |
| 2009-12-17 | 282 | 283 | 279 | 280 | 367,000 | 1,400 |
| 2009-12-16 | 279 | 291 | 278 | 281 | 1,169,000 | 1,405 |
| 2009-12-15 | 279 | 279 | 276 | 277 | 545,000 | 1,385 |
| 2009-12-14 | 281 | 281 | 275 | 279 | 833,000 | 1,395 |
| 2009-12-11 | 277 | 282 | 275 | 282 | 1,444,000 | 1,410 |
| 2009-12-10 | 276 | 281 | 276 | 277 | 592,000 | 1,385 |
| 2009-12-09 | 284 | 285 | 281 | 281 | 489,000 | 1,405 |
| 2009-12-08 | 284 | 286 | 284 | 285 | 469,000 | 1,425 |
| 2009-12-07 | 289 | 290 | 286 | 287 | 533,000 | 1,435 |
| 2009-12-04 | 290 | 291 | 284 | 286 | 975,000 | 1,430 |
| 2009-12-03 | 279 | 287 | 279 | 287 | 929,000 | 1,435 |
| 2009-12-02 | 281 | 282 | 276 | 278 | 844,000 | 1,390 |
| 2009-12-01 | 277 | 282 | 275 | 282 | 1,317,000 | 1,410 |
| 2009-11-30 | 270 | 278 | 270 | 278 | 1,322,000 | 1,390 |
| 2009-11-27 | 270 | 273 | 269 | 270 | 766,000 | 1,350 |
| 2009-11-26 | 268 | 274 | 268 | 272 | 571,000 | 1,360 |
| 2009-11-25 | 270 | 270 | 268 | 270 | 661,000 | 1,350 |
| 2009-11-24 | 269 | 270 | 268 | 268 | 532,000 | 1,340 |
| 2009-11-20 | 265 | 269 | 265 | 269 | 708,000 | 1,345 |
| 2009-11-19 | 269 | 270 | 266 | 266 | 628,000 | 1,330 |
| 2009-11-18 | 269 | 271 | 269 | 270 | 652,000 | 1,350 |
| 2009-11-17 | 270 | 271 | 266 | 268 | 567,000 | 1,340 |
| 2009-11-16 | 269 | 271 | 266 | 270 | 740,000 | 1,350 |
| 2009-11-13 | 268 | 270 | 266 | 270 | 1,119,000 | 1,350 |
| 2009-11-12 | 270 | 271 | 268 | 268 | 568,000 | 1,340 |
| 2009-11-11 | 270 | 271 | 269 | 271 | 275,000 | 1,355 |
| 2009-11-10 | 270 | 272 | 269 | 269 | 981,000 | 1,345 |
| 2009-11-09 | 271 | 271 | 270 | 271 | 530,000 | 1,355 |
| 2009-11-06 | 273 | 273 | 270 | 270 | 712,000 | 1,350 |
| 2009-11-05 | 274 | 274 | 272 | 272 | 388,000 | 1,360 |
| 2009-11-04 | 273 | 274 | 272 | 274 | 459,000 | 1,370 |
| 2009-11-02 | 274 | 275 | 272 | 272 | 529,000 | 1,360 |
| 2009-10-30 | 274 | 275 | 273 | 275 | 524,000 | 1,375 |
| 2009-10-29 | 273 | 276 | 272 | 273 | 879,000 | 1,365 |
| 2009-10-28 | 274 | 276 | 273 | 274 | 706,000 | 1,370 |
| 2009-10-27 | 278 | 279 | 274 | 274 | 658,000 | 1,370 |
| 2009-10-26 | 276 | 279 | 276 | 279 | 644,000 | 1,395 |
| 2009-10-23 | 278 | 278 | 274 | 275 | 848,000 | 1,375 |
| 2009-10-22 | 278 | 279 | 275 | 276 | 901,000 | 1,380 |
| 2009-10-21 | 279 | 281 | 278 | 280 | 766,000 | 1,400 |
| 2009-10-20 | 280 | 283 | 279 | 280 | 932,000 | 1,400 |
| 2009-10-19 | 278 | 279 | 276 | 279 | 871,000 | 1,395 |
| 2009-10-16 | 282 | 282 | 276 | 278 | 1,088,000 | 1,390 |
| 2009-10-15 | 283 | 283 | 281 | 282 | 482,000 | 1,410 |
| 2009-10-14 | 282 | 283 | 281 | 282 | 514,000 | 1,410 |
| 2009-10-13 | 283 | 284 | 281 | 282 | 675,000 | 1,410 |
| 2009-10-09 | 283 | 284 | 282 | 284 | 768,000 | 1,420 |
| 2009-10-08 | 287 | 288 | 283 | 285 | 864,000 | 1,425 |
| 2009-10-07 | 287 | 289 | 286 | 288 | 647,000 | 1,440 |
| 2009-10-06 | 288 | 289 | 287 | 288 | 500,000 | 1,440 |
| 2009-10-05 | 291 | 291 | 287 | 289 | 875,000 | 1,445 |
| 2009-10-02 | 296 | 296 | 289 | 291 | 1,310,000 | 1,455 |
| 2009-10-01 | 298 | 299 | 296 | 296 | 729,000 | 1,480 |
| 2009-09-30 | 297 | 301 | 297 | 301 | 537,000 | 1,505 |
| 2009-09-29 | 299 | 300 | 297 | 298 | 658,000 | 1,490 |
| 2009-09-28 | 299 | 300 | 298 | 300 | 689,000 | 1,500 |
| 2009-09-25 | 305 | 305 | 300 | 302 | 1,144,000 | 1,510 |
| 2009-09-24 | 303 | 308 | 303 | 306 | 2,561,000 | 1,530 |
| 2009-09-18 | 302 | 303 | 300 | 302 | 798,000 | 1,510 |
| 2009-09-17 | 303 | 305 | 300 | 302 | 1,309,000 | 1,510 |
| 2009-09-16 | 307 | 308 | 303 | 303 | 1,263,000 | 1,515 |
| 2009-09-15 | 308 | 309 | 308 | 309 | 443,000 | 1,545 |
| 2009-09-14 | 309 | 310 | 307 | 308 | 670,000 | 1,540 |
| 2009-09-11 | 313 | 313 | 308 | 309 | 1,281,000 | 1,545 |
| 2009-09-10 | 308 | 313 | 308 | 311 | 747,000 | 1,555 |
| 2009-09-09 | 311 | 311 | 308 | 309 | 707,000 | 1,545 |
| 2009-09-08 | 311 | 312 | 310 | 310 | 591,000 | 1,550 |
| 2009-09-07 | 311 | 312 | 311 | 311 | 409,000 | 1,555 |
| 2009-09-04 | 310 | 311 | 310 | 310 | 555,000 | 1,550 |
| 2009-09-03 | 312 | 312 | 310 | 310 | 606,000 | 1,550 |
| 2009-09-02 | 316 | 317 | 312 | 313 | 931,000 | 1,565 |
| 2009-09-01 | 319 | 319 | 317 | 317 | 353,000 | 1,585 |
| 2009-08-31 | 320 | 327 | 318 | 319 | 869,000 | 1,595 |
| 2009-08-28 | 318 | 321 | 317 | 320 | 787,000 | 1,600 |
| 2009-08-27 | 318 | 319 | 315 | 318 | 562,000 | 1,590 |
| 2009-08-26 | 318 | 320 | 317 | 320 | 332,000 | 1,600 |
| 2009-08-25 | 318 | 319 | 316 | 316 | 440,000 | 1,580 |
| 2009-08-24 | 315 | 319 | 314 | 317 | 683,000 | 1,585 |
| 2009-08-21 | 312 | 314 | 311 | 312 | 486,000 | 1,560 |
| 2009-08-20 | 308 | 314 | 308 | 314 | 463,000 | 1,570 |
| 2009-08-19 | 310 | 310 | 308 | 308 | 315,000 | 1,540 |
| 2009-08-18 | 311 | 313 | 308 | 309 | 627,000 | 1,545 |
| 2009-08-17 | 311 | 313 | 310 | 310 | 372,000 | 1,550 |
| 2009-08-14 | 314 | 315 | 313 | 313 | 384,000 | 1,565 |
| 2009-08-13 | 311 | 313 | 310 | 312 | 268,000 | 1,560 |
| 2009-08-12 | 314 | 315 | 310 | 310 | 596,000 | 1,550 |
| 2009-08-11 | 316 | 316 | 314 | 315 | 356,000 | 1,575 |
| 2009-08-10 | 315 | 317 | 315 | 317 | 302,000 | 1,585 |
| 2009-08-07 | 314 | 314 | 312 | 314 | 390,000 | 1,570 |
| 2009-08-06 | 318 | 318 | 315 | 316 | 314,000 | 1,580 |
| 2009-08-05 | 316 | 318 | 315 | 318 | 523,000 | 1,590 |
| 2009-08-04 | 314 | 315 | 314 | 315 | 276,000 | 1,575 |
| 2009-08-03 | 315 | 316 | 313 | 313 | 316,000 | 1,565 |
| 2009-07-31 | 314 | 315 | 313 | 314 | 314,000 | 1,570 |
| 2009-07-30 | 316 | 316 | 313 | 313 | 353,000 | 1,565 |
| 2009-07-29 | 313 | 315 | 312 | 315 | 368,000 | 1,575 |
| 2009-07-28 | 316 | 316 | 314 | 314 | 307,000 | 1,570 |
| 2009-07-27 | 312 | 317 | 311 | 315 | 887,000 | 1,575 |
| 2009-07-24 | 309 | 310 | 308 | 310 | 492,000 | 1,550 |
| 2009-07-23 | 307 | 310 | 307 | 307 | 441,000 | 1,535 |
| 2009-07-22 | 305 | 312 | 304 | 310 | 1,237,000 | 1,550 |
| 2009-07-21 | 302 | 306 | 302 | 303 | 581,000 | 1,515 |
| 2009-07-17 | 302 | 302 | 300 | 300 | 299,000 | 1,500 |
| 2009-07-16 | 300 | 303 | 300 | 300 | 400,000 | 1,500 |
| 2009-07-15 | 304 | 304 | 300 | 300 | 717,000 | 1,500 |
| 2009-07-14 | 302 | 303 | 299 | 299 | 821,000 | 1,495 |
| 2009-07-13 | 301 | 304 | 300 | 300 | 443,000 | 1,500 |
| 2009-07-10 | 302 | 303 | 301 | 301 | 665,000 | 1,505 |
| 2009-07-09 | 304 | 305 | 301 | 301 | 725,000 | 1,505 |
| 2009-07-08 | 305 | 307 | 305 | 305 | 519,000 | 1,525 |
| 2009-07-07 | 304 | 307 | 304 | 307 | 368,000 | 1,535 |
| 2009-07-06 | 304 | 306 | 303 | 303 | 365,000 | 1,515 |
| 2009-07-03 | 306 | 307 | 303 | 304 | 465,000 | 1,520 |
| 2009-07-02 | 310 | 310 | 308 | 308 | 364,000 | 1,540 |
| 2009-07-01 | 308 | 312 | 307 | 308 | 551,000 | 1,540 |
| 2009-06-30 | 308 | 311 | 307 | 309 | 860,000 | 1,545 |
| 2009-06-29 | 305 | 309 | 305 | 306 | 708,000 | 1,530 |
| 2009-06-26 | 305 | 305 | 304 | 304 | 473,000 | 1,520 |
| 2009-06-25 | 302 | 305 | 301 | 304 | 754,000 | 1,520 |
| 2009-06-24 | 301 | 302 | 300 | 300 | 655,000 | 1,500 |
| 2009-06-23 | 302 | 304 | 300 | 301 | 734,000 | 1,505 |
| 2009-06-22 | 301 | 305 | 301 | 303 | 633,000 | 1,515 |
| 2009-06-19 | 299 | 302 | 298 | 301 | 664,000 | 1,505 |
| 2009-06-18 | 300 | 300 | 298 | 299 | 537,000 | 1,495 |
| 2009-06-17 | 300 | 302 | 300 | 300 | 345,000 | 1,500 |
| 2009-06-16 | 303 | 305 | 300 | 300 | 843,000 | 1,500 |
| 2009-06-15 | 300 | 305 | 300 | 305 | 929,000 | 1,525 |
| 2009-06-12 | 300 | 302 | 300 | 302 | 1,135,000 | 1,510 |
| 2009-06-11 | 300 | 301 | 299 | 300 | 401,000 | 1,500 |
| 2009-06-10 | 301 | 302 | 299 | 302 | 473,000 | 1,510 |
| 2009-06-09 | 299 | 301 | 298 | 300 | 784,000 | 1,500 |
| 2009-06-08 | 299 | 301 | 299 | 299 | 392,000 | 1,495 |
| 2009-06-05 | 304 | 304 | 300 | 300 | 354,000 | 1,500 |
| 2009-06-04 | 302 | 306 | 302 | 303 | 596,000 | 1,515 |
| 2009-06-03 | 304 | 307 | 304 | 304 | 519,000 | 1,520 |
| 2009-06-02 | 305 | 306 | 303 | 305 | 463,000 | 1,525 |
| 2009-06-01 | 299 | 306 | 299 | 304 | 1,001,000 | 1,520 |
| 2009-05-29 | 300 | 301 | 298 | 300 | 862,000 | 1,500 |
| 2009-05-28 | 298 | 301 | 298 | 301 | 687,000 | 1,505 |
| 2009-05-27 | 300 | 302 | 299 | 301 | 308,000 | 1,505 |
| 2009-05-26 | 299 | 301 | 298 | 300 | 419,000 | 1,500 |
| 2009-05-25 | 300 | 303 | 299 | 299 | 558,000 | 1,495 |
| 2009-05-22 | 300 | 301 | 299 | 299 | 387,000 | 1,495 |
| 2009-05-21 | 300 | 302 | 299 | 302 | 659,000 | 1,510 |
| 2009-05-20 | 300 | 301 | 299 | 300 | 391,000 | 1,500 |
| 2009-05-19 | 298 | 299 | 297 | 299 | 489,000 | 1,495 |
| 2009-05-18 | 298 | 299 | 296 | 296 | 471,000 | 1,480 |
| 2009-05-15 | 298 | 302 | 297 | 301 | 528,000 | 1,505 |
| 2009-05-14 | 302 | 302 | 297 | 297 | 1,436,000 | 1,485 |
| 2009-05-13 | 305 | 307 | 302 | 307 | 607,000 | 1,535 |
| 2009-05-12 | 305 | 306 | 303 | 306 | 446,000 | 1,530 |
| 2009-05-11 | 302 | 307 | 302 | 307 | 556,000 | 1,535 |
| 2009-05-08 | 302 | 304 | 300 | 303 | 681,000 | 1,515 |
| 2009-05-07 | 299 | 304 | 298 | 304 | 979,000 | 1,520 |
| 2009-05-01 | 297 | 298 | 296 | 297 | 561,000 | 1,485 |
| 2009-04-30 | 297 | 299 | 296 | 298 | 565,000 | 1,490 |
| 2009-04-28 | 297 | 300 | 295 | 296 | 1,690,000 | 1,480 |
| 2009-04-27 | 298 | 299 | 296 | 297 | 488,000 | 1,485 |
| 2009-04-24 | 298 | 299 | 296 | 296 | 403,000 | 1,480 |
| 2009-04-23 | 299 | 300 | 297 | 299 | 545,000 | 1,495 |
| 2009-04-22 | 298 | 299 | 296 | 299 | 476,000 | 1,495 |
| 2009-04-21 | 296 | 298 | 295 | 297 | 931,000 | 1,485 |
| 2009-04-20 | 297 | 298 | 296 | 297 | 454,000 | 1,485 |
| 2009-04-17 | 297 | 298 | 296 | 296 | 221,000 | 1,480 |
| 2009-04-16 | 296 | 299 | 296 | 297 | 606,000 | 1,485 |
| 2009-04-15 | 298 | 298 | 294 | 297 | 599,000 | 1,485 |
| 2009-04-14 | 296 | 299 | 296 | 297 | 688,000 | 1,485 |
| 2009-04-13 | 297 | 299 | 296 | 296 | 289,000 | 1,480 |
| 2009-04-10 | 300 | 300 | 297 | 299 | 464,000 | 1,495 |
| 2009-04-09 | 299 | 300 | 298 | 298 | 472,000 | 1,490 |
| 2009-04-08 | 297 | 300 | 296 | 300 | 537,000 | 1,500 |
| 2009-04-07 | 298 | 300 | 296 | 300 | 731,000 | 1,500 |
| 2009-04-06 | 303 | 303 | 298 | 299 | 588,000 | 1,495 |
| 2009-04-03 | 301 | 302 | 299 | 302 | 662,000 | 1,510 |
| 2009-04-02 | 297 | 302 | 296 | 302 | 713,000 | 1,510 |
| 2009-04-01 | 292 | 298 | 292 | 296 | 1,054,000 | 1,480 |
| 2009-03-31 | 297 | 298 | 293 | 293 | 1,618,000 | 1,465 |
| 2009-03-30 | 298 | 302 | 298 | 299 | 1,531,000 | 1,495 |
| 2009-03-27 | 306 | 307 | 302 | 303 | 1,019,000 | 1,515 |
| 2009-03-26 | 299 | 305 | 295 | 305 | 1,794,000 | 1,525 |
| 2009-03-25 | 312 | 316 | 311 | 316 | 2,065,000 | 1,580 |
| 2009-03-24 | 310 | 313 | 306 | 312 | 1,738,000 | 1,560 |
| 2009-03-23 | 299 | 306 | 298 | 306 | 1,482,000 | 1,530 |
| 2009-03-19 | 298 | 300 | 296 | 298 | 913,000 | 1,490 |
| 2009-03-18 | 295 | 297 | 292 | 295 | 895,000 | 1,475 |
| 2009-03-17 | 287 | 296 | 287 | 294 | 1,444,000 | 1,470 |
| 2009-03-16 | 283 | 288 | 283 | 285 | 803,000 | 1,425 |
| 2009-03-13 | 280 | 283 | 280 | 282 | 1,770,000 | 1,410 |
| 2009-03-12 | 280 | 282 | 279 | 280 | 662,000 | 1,400 |
| 2009-03-11 | 282 | 283 | 280 | 280 | 479,000 | 1,400 |
| 2009-03-10 | 280 | 281 | 279 | 280 | 539,000 | 1,400 |
| 2009-03-09 | 280 | 281 | 279 | 280 | 377,000 | 1,400 |
| 2009-03-06 | 277 | 281 | 276 | 279 | 1,367,000 | 1,395 |
| 2009-03-05 | 278 | 280 | 277 | 278 | 1,330,000 | 1,390 |
| 2009-03-04 | 276 | 279 | 276 | 279 | 653,000 | 1,395 |
| 2009-03-03 | 276 | 280 | 276 | 278 | 589,000 | 1,390 |
| 2009-03-02 | 281 | 281 | 276 | 277 | 781,000 | 1,385 |
| 2009-02-27 | 278 | 282 | 277 | 282 | 1,227,000 | 1,410 |
| 2009-02-26 | 276 | 281 | 276 | 278 | 1,014,000 | 1,390 |
| 2009-02-25 | 277 | 278 | 275 | 278 | 386,000 | 1,390 |
| 2009-02-24 | 273 | 276 | 273 | 276 | 480,000 | 1,380 |
| 2009-02-23 | 273 | 275 | 272 | 275 | 780,000 | 1,375 |
| 2009-02-20 | 275 | 277 | 273 | 274 | 718,000 | 1,370 |
| 2009-02-19 | 276 | 277 | 275 | 276 | 633,000 | 1,380 |
| 2009-02-18 | 274 | 276 | 274 | 275 | 713,000 | 1,375 |
| 2009-02-17 | 279 | 279 | 275 | 275 | 455,000 | 1,375 |
| 2009-02-16 | 276 | 279 | 276 | 279 | 634,000 | 1,395 |
| 2009-02-13 | 275 | 276 | 274 | 274 | 616,000 | 1,370 |
| 2009-02-12 | 273 | 276 | 273 | 274 | 519,000 | 1,370 |
| 2009-02-10 | 276 | 277 | 273 | 273 | 953,000 | 1,365 |
| 2009-02-09 | 278 | 278 | 275 | 275 | 535,000 | 1,375 |
| 2009-02-06 | 277 | 278 | 276 | 276 | 562,000 | 1,380 |
| 2009-02-05 | 279 | 279 | 276 | 277 | 567,000 | 1,385 |
| 2009-02-04 | 276 | 279 | 275 | 278 | 696,000 | 1,390 |
| 2009-02-03 | 276 | 277 | 275 | 275 | 545,000 | 1,375 |
| 2009-02-02 | 277 | 278 | 275 | 275 | 915,000 | 1,375 |
| 2009-01-30 | 277 | 277 | 276 | 277 | 442,000 | 1,385 |
| 2009-01-29 | 279 | 279 | 276 | 279 | 677,000 | 1,395 |
| 2009-01-28 | 280 | 281 | 277 | 278 | 394,000 | 1,390 |
| 2009-01-27 | 278 | 282 | 277 | 281 | 1,037,000 | 1,405 |
| 2009-01-26 | 278 | 278 | 276 | 277 | 553,000 | 1,385 |
| 2009-01-23 | 277 | 278 | 275 | 277 | 812,000 | 1,385 |
| 2009-01-22 | 276 | 279 | 275 | 279 | 656,000 | 1,395 |
| 2009-01-21 | 275 | 277 | 275 | 275 | 662,000 | 1,375 |
| 2009-01-20 | 278 | 279 | 275 | 275 | 721,000 | 1,375 |
| 2009-01-19 | 279 | 280 | 278 | 280 | 422,000 | 1,400 |
| 2009-01-16 | 280 | 281 | 278 | 281 | 595,000 | 1,405 |
| 2009-01-15 | 276 | 278 | 275 | 276 | 966,000 | 1,380 |
| 2009-01-14 | 278 | 280 | 276 | 276 | 1,142,000 | 1,380 |
| 2009-01-13 | 283 | 283 | 278 | 278 | 1,443,000 | 1,390 |
| 2009-01-09 | 286 | 287 | 283 | 283 | 968,000 | 1,415 |
| 2009-01-08 | 286 | 288 | 285 | 286 | 909,000 | 1,430 |
| 2009-01-07 | 289 | 289 | 285 | 285 | 558,000 | 1,425 |
| 2009-01-06 | 292 | 292 | 287 | 288 | 463,000 | 1,440 |
| 2009-01-05 | 293 | 294 | 289 | 289 | 258,000 | 1,445 |
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
