9048 名古屋鉄道(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 224 | 224 | 221 | 221 | 487,000 | 1,105 |
| 2010-12-29 | 222 | 224 | 221 | 224 | 718,000 | 1,120 |
| 2010-12-28 | 221 | 221 | 220 | 221 | 521,000 | 1,105 |
| 2010-12-27 | 222 | 222 | 220 | 221 | 1,228,000 | 1,105 |
| 2010-12-24 | 222 | 223 | 220 | 220 | 1,370,000 | 1,100 |
| 2010-12-22 | 223 | 224 | 221 | 222 | 1,581,000 | 1,110 |
| 2010-12-21 | 221 | 223 | 221 | 222 | 897,000 | 1,110 |
| 2010-12-20 | 223 | 223 | 222 | 222 | 814,000 | 1,110 |
| 2010-12-17 | 223 | 225 | 222 | 222 | 1,682,000 | 1,110 |
| 2010-12-16 | 224 | 224 | 223 | 223 | 1,024,000 | 1,115 |
| 2010-12-15 | 225 | 226 | 224 | 224 | 953,000 | 1,120 |
| 2010-12-14 | 223 | 225 | 223 | 224 | 866,000 | 1,120 |
| 2010-12-13 | 223 | 225 | 223 | 224 | 843,000 | 1,120 |
| 2010-12-10 | 222 | 224 | 222 | 223 | 2,004,000 | 1,115 |
| 2010-12-09 | 222 | 223 | 222 | 222 | 625,000 | 1,110 |
| 2010-12-08 | 222 | 223 | 221 | 222 | 954,000 | 1,110 |
| 2010-12-07 | 221 | 222 | 221 | 222 | 869,000 | 1,110 |
| 2010-12-06 | 222 | 223 | 222 | 222 | 395,000 | 1,110 |
| 2010-12-03 | 221 | 222 | 221 | 221 | 629,000 | 1,105 |
| 2010-12-02 | 222 | 222 | 220 | 220 | 996,000 | 1,100 |
| 2010-12-01 | 220 | 222 | 220 | 221 | 824,000 | 1,105 |
| 2010-11-30 | 225 | 226 | 220 | 220 | 1,525,000 | 1,100 |
| 2010-11-29 | 224 | 226 | 224 | 225 | 650,000 | 1,125 |
| 2010-11-26 | 224 | 226 | 224 | 225 | 625,000 | 1,125 |
| 2010-11-25 | 225 | 225 | 223 | 224 | 921,000 | 1,120 |
| 2010-11-24 | 221 | 224 | 221 | 223 | 711,000 | 1,115 |
| 2010-11-22 | 221 | 223 | 221 | 222 | 855,000 | 1,110 |
| 2010-11-19 | 220 | 221 | 220 | 221 | 517,000 | 1,105 |
| 2010-11-18 | 219 | 221 | 219 | 220 | 821,000 | 1,100 |
| 2010-11-17 | 218 | 220 | 218 | 218 | 439,000 | 1,090 |
| 2010-11-16 | 220 | 220 | 219 | 219 | 594,000 | 1,095 |
| 2010-11-15 | 220 | 221 | 220 | 220 | 460,000 | 1,100 |
| 2010-11-12 | 221 | 222 | 220 | 221 | 675,000 | 1,105 |
| 2010-11-11 | 220 | 221 | 219 | 220 | 863,000 | 1,100 |
| 2010-11-10 | 218 | 222 | 218 | 222 | 617,000 | 1,110 |
| 2010-11-09 | 222 | 222 | 218 | 219 | 620,000 | 1,095 |
| 2010-11-08 | 224 | 225 | 222 | 223 | 412,000 | 1,115 |
| 2010-11-05 | 221 | 223 | 220 | 223 | 897,000 | 1,115 |
| 2010-11-04 | 218 | 221 | 218 | 220 | 759,000 | 1,100 |
| 2010-11-02 | 219 | 219 | 217 | 217 | 662,000 | 1,085 |
| 2010-11-01 | 220 | 222 | 219 | 219 | 691,000 | 1,095 |
| 2010-10-29 | 220 | 221 | 220 | 221 | 845,000 | 1,105 |
| 2010-10-28 | 222 | 223 | 221 | 221 | 622,000 | 1,105 |
| 2010-10-27 | 221 | 222 | 221 | 221 | 657,000 | 1,105 |
| 2010-10-26 | 222 | 224 | 221 | 223 | 633,000 | 1,115 |
| 2010-10-25 | 225 | 225 | 222 | 222 | 697,000 | 1,110 |
| 2010-10-22 | 224 | 225 | 223 | 224 | 586,000 | 1,120 |
| 2010-10-21 | 224 | 224 | 220 | 222 | 1,229,000 | 1,110 |
| 2010-10-20 | 228 | 228 | 225 | 225 | 662,000 | 1,125 |
| 2010-10-19 | 229 | 230 | 228 | 228 | 553,000 | 1,140 |
| 2010-10-18 | 227 | 229 | 226 | 229 | 625,000 | 1,145 |
| 2010-10-15 | 231 | 231 | 225 | 226 | 1,070,000 | 1,130 |
| 2010-10-14 | 231 | 233 | 230 | 231 | 1,049,000 | 1,155 |
| 2010-10-13 | 232 | 234 | 231 | 231 | 1,240,000 | 1,155 |
| 2010-10-12 | 238 | 238 | 231 | 231 | 796,000 | 1,155 |
| 2010-10-08 | 238 | 240 | 237 | 237 | 1,078,000 | 1,185 |
| 2010-10-07 | 238 | 243 | 238 | 241 | 910,000 | 1,205 |
| 2010-10-06 | 239 | 241 | 236 | 240 | 1,250,000 | 1,200 |
| 2010-10-05 | 236 | 240 | 235 | 239 | 1,217,000 | 1,195 |
| 2010-10-04 | 240 | 240 | 233 | 235 | 2,271,000 | 1,175 |
| 2010-10-01 | 247 | 247 | 240 | 242 | 1,553,000 | 1,210 |
| 2010-09-30 | 249 | 250 | 246 | 246 | 725,000 | 1,230 |
| 2010-09-29 | 248 | 249 | 247 | 249 | 845,000 | 1,245 |
| 2010-09-28 | 247 | 248 | 245 | 248 | 3,565,000 | 1,240 |
| 2010-09-27 | 249 | 250 | 249 | 250 | 4,253,000 | 1,250 |
| 2010-09-24 | 248 | 250 | 247 | 249 | 1,417,000 | 1,245 |
| 2010-09-22 | 247 | 249 | 246 | 248 | 1,623,000 | 1,240 |
| 2010-09-21 | 247 | 248 | 246 | 247 | 1,364,000 | 1,235 |
| 2010-09-17 | 249 | 249 | 247 | 247 | 3,194,000 | 1,235 |
| 2010-09-16 | 252 | 252 | 249 | 250 | 1,842,000 | 1,250 |
| 2010-09-15 | 252 | 252 | 248 | 252 | 3,087,000 | 1,260 |
| 2010-09-14 | 257 | 257 | 255 | 256 | 656,000 | 1,280 |
| 2010-09-13 | 259 | 259 | 257 | 257 | 510,000 | 1,285 |
| 2010-09-10 | 260 | 260 | 257 | 258 | 1,621,000 | 1,290 |
| 2010-09-09 | 258 | 259 | 257 | 258 | 634,000 | 1,290 |
| 2010-09-08 | 259 | 260 | 257 | 258 | 429,000 | 1,290 |
| 2010-09-07 | 259 | 260 | 258 | 259 | 877,000 | 1,295 |
| 2010-09-06 | 260 | 260 | 258 | 260 | 465,000 | 1,300 |
| 2010-09-03 | 259 | 260 | 258 | 258 | 586,000 | 1,290 |
| 2010-09-02 | 258 | 259 | 256 | 259 | 684,000 | 1,295 |
| 2010-09-01 | 254 | 256 | 252 | 256 | 1,162,000 | 1,280 |
| 2010-08-31 | 259 | 259 | 253 | 253 | 1,031,000 | 1,265 |
| 2010-08-30 | 256 | 260 | 255 | 258 | 871,000 | 1,290 |
| 2010-08-27 | 250 | 254 | 250 | 254 | 959,000 | 1,270 |
| 2010-08-26 | 251 | 251 | 250 | 251 | 451,000 | 1,255 |
| 2010-08-25 | 252 | 252 | 251 | 252 | 628,000 | 1,260 |
| 2010-08-24 | 250 | 251 | 249 | 251 | 545,000 | 1,255 |
| 2010-08-23 | 251 | 251 | 250 | 250 | 478,000 | 1,250 |
| 2010-08-20 | 252 | 253 | 250 | 250 | 515,000 | 1,250 |
| 2010-08-19 | 251 | 253 | 251 | 252 | 559,000 | 1,260 |
| 2010-08-18 | 251 | 253 | 250 | 252 | 604,000 | 1,260 |
| 2010-08-17 | 251 | 251 | 250 | 251 | 671,000 | 1,255 |
| 2010-08-16 | 251 | 252 | 250 | 252 | 445,000 | 1,260 |
| 2010-08-13 | 252 | 254 | 251 | 252 | 411,000 | 1,260 |
| 2010-08-12 | 251 | 253 | 251 | 252 | 547,000 | 1,260 |
| 2010-08-11 | 255 | 255 | 252 | 252 | 619,000 | 1,260 |
| 2010-08-10 | 258 | 258 | 255 | 255 | 369,000 | 1,275 |
| 2010-08-09 | 255 | 256 | 255 | 256 | 308,000 | 1,280 |
| 2010-08-06 | 254 | 256 | 254 | 256 | 430,000 | 1,280 |
| 2010-08-05 | 255 | 256 | 254 | 255 | 466,000 | 1,275 |
| 2010-08-04 | 256 | 256 | 254 | 254 | 506,000 | 1,270 |
| 2010-08-03 | 259 | 259 | 256 | 256 | 902,000 | 1,280 |
| 2010-08-02 | 257 | 259 | 256 | 257 | 321,000 | 1,285 |
| 2010-07-30 | 260 | 260 | 257 | 257 | 644,000 | 1,285 |
| 2010-07-29 | 263 | 264 | 261 | 261 | 578,000 | 1,305 |
| 2010-07-28 | 265 | 266 | 264 | 266 | 558,000 | 1,330 |
| 2010-07-27 | 263 | 264 | 263 | 263 | 558,000 | 1,315 |
| 2010-07-26 | 265 | 266 | 263 | 264 | 671,000 | 1,320 |
| 2010-07-23 | 262 | 264 | 261 | 263 | 876,000 | 1,315 |
| 2010-07-22 | 256 | 260 | 256 | 259 | 585,000 | 1,295 |
| 2010-07-21 | 263 | 263 | 259 | 259 | 718,000 | 1,295 |
| 2010-07-20 | 256 | 262 | 256 | 262 | 999,000 | 1,310 |
| 2010-07-16 | 259 | 260 | 257 | 258 | 580,000 | 1,290 |
| 2010-07-15 | 260 | 260 | 259 | 260 | 744,000 | 1,300 |
| 2010-07-14 | 258 | 261 | 257 | 260 | 652,000 | 1,300 |
| 2010-07-13 | 259 | 259 | 256 | 256 | 488,000 | 1,280 |
| 2010-07-12 | 256 | 259 | 256 | 258 | 322,000 | 1,290 |
| 2010-07-09 | 258 | 260 | 257 | 258 | 483,000 | 1,290 |
| 2010-07-08 | 256 | 261 | 256 | 259 | 1,060,000 | 1,295 |
| 2010-07-07 | 255 | 256 | 254 | 254 | 387,000 | 1,270 |
| 2010-07-06 | 253 | 256 | 252 | 255 | 858,000 | 1,275 |
| 2010-07-05 | 253 | 255 | 253 | 255 | 302,000 | 1,275 |
| 2010-07-02 | 252 | 255 | 252 | 254 | 694,000 | 1,270 |
| 2010-07-01 | 254 | 256 | 252 | 253 | 920,000 | 1,265 |
| 2010-06-30 | 258 | 260 | 255 | 255 | 885,000 | 1,275 |
| 2010-06-29 | 259 | 264 | 258 | 261 | 900,000 | 1,305 |
| 2010-06-28 | 258 | 260 | 258 | 260 | 495,000 | 1,300 |
| 2010-06-25 | 260 | 260 | 258 | 260 | 474,000 | 1,300 |
| 2010-06-24 | 255 | 260 | 255 | 260 | 785,000 | 1,300 |
| 2010-06-23 | 257 | 258 | 255 | 255 | 420,000 | 1,275 |
| 2010-06-22 | 257 | 259 | 257 | 259 | 408,000 | 1,295 |
| 2010-06-21 | 258 | 260 | 258 | 259 | 556,000 | 1,295 |
| 2010-06-18 | 258 | 259 | 257 | 258 | 387,000 | 1,290 |
| 2010-06-17 | 256 | 258 | 256 | 258 | 454,000 | 1,290 |
| 2010-06-16 | 256 | 257 | 255 | 257 | 318,000 | 1,285 |
| 2010-06-15 | 254 | 256 | 254 | 255 | 610,000 | 1,275 |
| 2010-06-14 | 254 | 256 | 254 | 255 | 418,000 | 1,275 |
| 2010-06-11 | 253 | 254 | 251 | 252 | 1,438,000 | 1,260 |
| 2010-06-10 | 249 | 252 | 249 | 251 | 584,000 | 1,255 |
| 2010-06-09 | 249 | 250 | 248 | 250 | 781,000 | 1,250 |
| 2010-06-08 | 246 | 250 | 246 | 250 | 778,000 | 1,250 |
| 2010-06-07 | 251 | 252 | 246 | 246 | 1,122,000 | 1,230 |
| 2010-06-04 | 250 | 253 | 249 | 253 | 908,000 | 1,265 |
| 2010-06-03 | 248 | 250 | 248 | 249 | 647,000 | 1,245 |
| 2010-06-02 | 247 | 249 | 246 | 248 | 1,395,000 | 1,240 |
| 2010-06-01 | 248 | 248 | 247 | 247 | 623,000 | 1,235 |
| 2010-05-31 | 247 | 249 | 247 | 249 | 746,000 | 1,245 |
| 2010-05-28 | 249 | 249 | 247 | 247 | 907,000 | 1,235 |
| 2010-05-27 | 248 | 249 | 247 | 247 | 831,000 | 1,235 |
| 2010-05-26 | 248 | 250 | 248 | 249 | 755,000 | 1,245 |
| 2010-05-25 | 249 | 250 | 248 | 248 | 1,040,000 | 1,240 |
| 2010-05-24 | 251 | 251 | 248 | 249 | 871,000 | 1,245 |
| 2010-05-21 | 253 | 254 | 250 | 251 | 1,129,000 | 1,255 |
| 2010-05-20 | 254 | 255 | 254 | 255 | 485,000 | 1,275 |
| 2010-05-19 | 256 | 256 | 254 | 255 | 540,000 | 1,275 |
| 2010-05-18 | 256 | 257 | 255 | 256 | 564,000 | 1,280 |
| 2010-05-17 | 257 | 258 | 256 | 257 | 715,000 | 1,285 |
| 2010-05-14 | 256 | 260 | 255 | 259 | 975,000 | 1,295 |
| 2010-05-13 | 257 | 258 | 256 | 257 | 617,000 | 1,285 |
| 2010-05-12 | 255 | 256 | 253 | 256 | 607,000 | 1,280 |
| 2010-05-11 | 257 | 257 | 253 | 254 | 1,103,000 | 1,270 |
| 2010-05-10 | 252 | 257 | 252 | 257 | 1,479,000 | 1,285 |
| 2010-05-07 | 251 | 255 | 251 | 251 | 1,579,000 | 1,255 |
| 2010-05-06 | 261 | 261 | 258 | 258 | 1,434,000 | 1,290 |
| 2010-04-30 | 262 | 264 | 262 | 262 | 615,000 | 1,310 |
| 2010-04-28 | 264 | 264 | 261 | 261 | 1,401,000 | 1,305 |
| 2010-04-27 | 266 | 266 | 264 | 265 | 536,000 | 1,325 |
| 2010-04-26 | 266 | 268 | 266 | 267 | 847,000 | 1,335 |
| 2010-04-23 | 265 | 266 | 264 | 265 | 447,000 | 1,325 |
| 2010-04-22 | 267 | 267 | 264 | 264 | 610,000 | 1,320 |
| 2010-04-21 | 266 | 267 | 265 | 267 | 966,000 | 1,335 |
| 2010-04-20 | 264 | 265 | 264 | 265 | 491,000 | 1,325 |
| 2010-04-19 | 264 | 265 | 263 | 263 | 441,000 | 1,315 |
| 2010-04-16 | 265 | 265 | 264 | 264 | 674,000 | 1,320 |
| 2010-04-15 | 265 | 266 | 265 | 265 | 389,000 | 1,325 |
| 2010-04-14 | 266 | 267 | 265 | 265 | 640,000 | 1,325 |
| 2010-04-13 | 266 | 266 | 265 | 266 | 441,000 | 1,330 |
| 2010-04-12 | 266 | 267 | 265 | 266 | 722,000 | 1,330 |
| 2010-04-09 | 267 | 267 | 265 | 266 | 1,427,000 | 1,330 |
| 2010-04-08 | 268 | 268 | 266 | 267 | 1,114,000 | 1,335 |
| 2010-04-07 | 267 | 269 | 266 | 268 | 1,199,000 | 1,340 |
| 2010-04-06 | 265 | 267 | 265 | 267 | 604,000 | 1,335 |
| 2010-04-05 | 267 | 267 | 265 | 265 | 652,000 | 1,325 |
| 2010-04-02 | 267 | 267 | 266 | 267 | 594,000 | 1,335 |
| 2010-04-01 | 269 | 269 | 267 | 268 | 717,000 | 1,340 |
| 2010-03-31 | 268 | 269 | 268 | 268 | 962,000 | 1,340 |
| 2010-03-30 | 267 | 268 | 266 | 267 | 772,000 | 1,335 |
| 2010-03-29 | 265 | 268 | 264 | 267 | 1,536,000 | 1,335 |
| 2010-03-26 | 270 | 271 | 270 | 270 | 2,973,000 | 1,350 |
| 2010-03-25 | 271 | 271 | 269 | 270 | 1,203,000 | 1,350 |
| 2010-03-24 | 269 | 270 | 269 | 270 | 574,000 | 1,350 |
| 2010-03-23 | 267 | 269 | 267 | 269 | 727,000 | 1,345 |
| 2010-03-19 | 267 | 269 | 266 | 269 | 901,000 | 1,345 |
| 2010-03-18 | 269 | 269 | 266 | 267 | 472,000 | 1,335 |
| 2010-03-17 | 268 | 269 | 267 | 268 | 348,000 | 1,340 |
| 2010-03-16 | 266 | 268 | 265 | 267 | 437,000 | 1,335 |
| 2010-03-15 | 266 | 267 | 265 | 266 | 866,000 | 1,330 |
| 2010-03-12 | 266 | 267 | 265 | 266 | 1,349,000 | 1,330 |
| 2010-03-11 | 266 | 267 | 266 | 267 | 293,000 | 1,335 |
| 2010-03-10 | 266 | 266 | 265 | 265 | 592,000 | 1,325 |
| 2010-03-09 | 267 | 267 | 265 | 266 | 729,000 | 1,330 |
| 2010-03-08 | 267 | 269 | 266 | 267 | 1,136,000 | 1,335 |
| 2010-03-05 | 268 | 270 | 268 | 269 | 781,000 | 1,345 |
| 2010-03-04 | 270 | 270 | 267 | 267 | 548,000 | 1,335 |
| 2010-03-03 | 268 | 270 | 268 | 269 | 393,000 | 1,345 |
| 2010-03-02 | 270 | 271 | 268 | 269 | 453,000 | 1,345 |
| 2010-03-01 | 272 | 272 | 269 | 270 | 700,000 | 1,350 |
| 2010-02-26 | 266 | 268 | 266 | 267 | 931,000 | 1,335 |
| 2010-02-25 | 266 | 267 | 265 | 267 | 1,036,000 | 1,335 |
| 2010-02-24 | 268 | 269 | 266 | 266 | 706,000 | 1,330 |
| 2010-02-23 | 269 | 269 | 267 | 268 | 411,000 | 1,340 |
| 2010-02-22 | 266 | 271 | 266 | 268 | 1,028,000 | 1,340 |
| 2010-02-19 | 266 | 269 | 264 | 264 | 786,000 | 1,320 |
| 2010-02-18 | 268 | 270 | 266 | 267 | 748,000 | 1,335 |
| 2010-02-17 | 266 | 270 | 266 | 269 | 654,000 | 1,345 |
| 2010-02-16 | 263 | 266 | 263 | 265 | 1,025,000 | 1,325 |
| 2010-02-15 | 264 | 265 | 263 | 263 | 520,000 | 1,315 |
| 2010-02-12 | 264 | 265 | 263 | 263 | 726,000 | 1,315 |
| 2010-02-10 | 264 | 264 | 263 | 263 | 420,000 | 1,315 |
| 2010-02-09 | 263 | 264 | 263 | 263 | 422,000 | 1,315 |
| 2010-02-08 | 264 | 266 | 264 | 264 | 774,000 | 1,320 |
| 2010-02-05 | 265 | 267 | 265 | 265 | 692,000 | 1,325 |
| 2010-02-04 | 269 | 270 | 267 | 268 | 407,000 | 1,340 |
| 2010-02-03 | 265 | 269 | 265 | 267 | 627,000 | 1,335 |
| 2010-02-02 | 265 | 267 | 265 | 266 | 495,000 | 1,330 |
| 2010-02-01 | 266 | 267 | 263 | 265 | 1,020,000 | 1,325 |
| 2010-01-29 | 267 | 268 | 266 | 266 | 863,000 | 1,330 |
| 2010-01-28 | 269 | 270 | 268 | 268 | 755,000 | 1,340 |
| 2010-01-27 | 270 | 271 | 269 | 269 | 696,000 | 1,345 |
| 2010-01-26 | 272 | 273 | 270 | 270 | 714,000 | 1,350 |
| 2010-01-25 | 272 | 273 | 271 | 272 | 624,000 | 1,360 |
| 2010-01-22 | 273 | 274 | 271 | 271 | 691,000 | 1,355 |
| 2010-01-21 | 274 | 275 | 273 | 274 | 583,000 | 1,370 |
| 2010-01-20 | 276 | 276 | 273 | 274 | 495,000 | 1,370 |
| 2010-01-19 | 273 | 275 | 272 | 275 | 679,000 | 1,375 |
| 2010-01-18 | 276 | 277 | 273 | 273 | 735,000 | 1,365 |
| 2010-01-15 | 276 | 277 | 275 | 277 | 610,000 | 1,385 |
| 2010-01-14 | 277 | 278 | 276 | 276 | 592,000 | 1,380 |
| 2010-01-13 | 277 | 278 | 275 | 276 | 573,000 | 1,380 |
| 2010-01-12 | 275 | 279 | 275 | 278 | 896,000 | 1,390 |
| 2010-01-08 | 275 | 277 | 274 | 276 | 954,000 | 1,380 |
| 2010-01-07 | 276 | 278 | 275 | 277 | 302,000 | 1,385 |
| 2010-01-06 | 276 | 277 | 273 | 277 | 620,000 | 1,385 |
| 2010-01-05 | 275 | 276 | 272 | 274 | 442,000 | 1,370 |
| 2010-01-04 | 272 | 273 | 271 | 272 | 346,000 | 1,360 |
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
