9048 名古屋鉄道(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 459 | 459 | 449 | 449 | 1,512,000 | 2,245 |
| 2014-12-29 | 458 | 461 | 449 | 456 | 2,037,000 | 2,280 |
| 2014-12-26 | 448 | 453 | 448 | 452 | 1,179,000 | 2,260 |
| 2014-12-25 | 446 | 448 | 445 | 447 | 1,442,000 | 2,235 |
| 2014-12-24 | 441 | 446 | 440 | 443 | 3,451,000 | 2,215 |
| 2014-12-22 | 440 | 445 | 436 | 439 | 2,655,000 | 2,195 |
| 2014-12-19 | 443 | 444 | 439 | 439 | 5,085,000 | 2,195 |
| 2014-12-18 | 446 | 448 | 437 | 438 | 3,477,000 | 2,190 |
| 2014-12-17 | 437 | 441 | 435 | 438 | 3,383,000 | 2,190 |
| 2014-12-16 | 438 | 443 | 437 | 439 | 3,126,000 | 2,195 |
| 2014-12-15 | 442 | 447 | 440 | 443 | 2,642,000 | 2,215 |
| 2014-12-12 | 440 | 450 | 437 | 444 | 5,763,000 | 2,220 |
| 2014-12-11 | 439 | 442 | 435 | 435 | 2,951,000 | 2,175 |
| 2014-12-10 | 443 | 450 | 440 | 441 | 3,642,000 | 2,205 |
| 2014-12-09 | 443 | 449 | 443 | 446 | 1,877,000 | 2,230 |
| 2014-12-08 | 453 | 457 | 448 | 450 | 3,066,000 | 2,250 |
| 2014-12-05 | 460 | 462 | 452 | 454 | 2,664,000 | 2,270 |
| 2014-12-04 | 465 | 467 | 460 | 462 | 3,544,000 | 2,310 |
| 2014-12-03 | 465 | 470 | 460 | 462 | 3,092,000 | 2,310 |
| 2014-12-02 | 461 | 464 | 460 | 461 | 2,634,000 | 2,305 |
| 2014-12-01 | 460 | 465 | 458 | 461 | 4,699,000 | 2,305 |
| 2014-11-28 | 459 | 462 | 455 | 460 | 3,653,000 | 2,300 |
| 2014-11-27 | 463 | 464 | 452 | 455 | 6,071,000 | 2,275 |
| 2014-11-26 | 476 | 477 | 461 | 462 | 9,364,000 | 2,310 |
| 2014-11-25 | 500 | 500 | 489 | 490 | 4,062,000 | 2,450 |
| 2014-11-21 | 492 | 496 | 489 | 494 | 4,132,000 | 2,470 |
| 2014-11-20 | 499 | 499 | 493 | 495 | 2,067,000 | 2,475 |
| 2014-11-19 | 496 | 505 | 495 | 500 | 3,298,000 | 2,500 |
| 2014-11-18 | 485 | 497 | 485 | 496 | 6,560,000 | 2,480 |
| 2014-11-17 | 481 | 482 | 475 | 477 | 3,083,000 | 2,385 |
| 2014-11-14 | 487 | 487 | 480 | 486 | 2,607,000 | 2,430 |
| 2014-11-13 | 477 | 483 | 473 | 481 | 3,384,000 | 2,405 |
| 2014-11-12 | 484 | 490 | 478 | 480 | 3,426,000 | 2,400 |
| 2014-11-11 | 473 | 482 | 471 | 480 | 3,244,000 | 2,400 |
| 2014-11-10 | 472 | 474 | 469 | 471 | 1,908,000 | 2,355 |
| 2014-11-07 | 474 | 481 | 471 | 475 | 2,477,000 | 2,375 |
| 2014-11-06 | 482 | 485 | 473 | 473 | 3,058,000 | 2,365 |
| 2014-11-05 | 482 | 485 | 473 | 483 | 3,630,000 | 2,415 |
| 2014-11-04 | 489 | 490 | 481 | 483 | 6,052,000 | 2,415 |
| 2014-10-31 | 450 | 477 | 450 | 474 | 7,829,000 | 2,370 |
| 2014-10-30 | 448 | 451 | 446 | 451 | 3,156,000 | 2,255 |
| 2014-10-29 | 447 | 450 | 445 | 448 | 2,774,000 | 2,240 |
| 2014-10-28 | 442 | 447 | 441 | 445 | 5,615,000 | 2,225 |
| 2014-10-27 | 435 | 442 | 433 | 441 | 1,811,000 | 2,205 |
| 2014-10-24 | 436 | 437 | 428 | 432 | 2,153,000 | 2,160 |
| 2014-10-23 | 426 | 433 | 423 | 432 | 2,265,000 | 2,160 |
| 2014-10-22 | 423 | 432 | 423 | 430 | 2,178,000 | 2,150 |
| 2014-10-21 | 420 | 427 | 416 | 417 | 3,717,000 | 2,085 |
| 2014-10-20 | 412 | 420 | 412 | 419 | 2,118,000 | 2,095 |
| 2014-10-17 | 409 | 411 | 402 | 403 | 3,498,000 | 2,015 |
| 2014-10-16 | 408 | 416 | 408 | 409 | 4,084,000 | 2,045 |
| 2014-10-15 | 413 | 418 | 413 | 416 | 2,147,000 | 2,080 |
| 2014-10-14 | 412 | 417 | 409 | 409 | 4,129,000 | 2,045 |
| 2014-10-10 | 423 | 424 | 418 | 422 | 3,222,000 | 2,110 |
| 2014-10-09 | 437 | 437 | 426 | 426 | 3,672,000 | 2,130 |
| 2014-10-08 | 436 | 443 | 434 | 438 | 2,729,000 | 2,190 |
| 2014-10-07 | 440 | 445 | 439 | 440 | 2,340,000 | 2,200 |
| 2014-10-06 | 439 | 442 | 436 | 438 | 2,046,000 | 2,190 |
| 2014-10-03 | 434 | 442 | 433 | 436 | 3,240,000 | 2,180 |
| 2014-10-02 | 447 | 449 | 435 | 437 | 2,872,000 | 2,185 |
| 2014-10-01 | 443 | 453 | 442 | 450 | 4,990,000 | 2,250 |
| 2014-09-30 | 443 | 444 | 437 | 440 | 3,508,000 | 2,200 |
| 2014-09-29 | 448 | 450 | 444 | 445 | 1,310,000 | 2,225 |
| 2014-09-26 | 445 | 448 | 443 | 446 | 7,497,000 | 2,230 |
| 2014-09-25 | 442 | 450 | 442 | 450 | 10,903,000 | 2,250 |
| 2014-09-24 | 444 | 445 | 440 | 443 | 6,157,000 | 2,215 |
| 2014-09-22 | 447 | 447 | 443 | 445 | 3,074,000 | 2,225 |
| 2014-09-19 | 442 | 448 | 438 | 446 | 2,707,000 | 2,230 |
| 2014-09-18 | 444 | 446 | 441 | 443 | 2,707,000 | 2,215 |
| 2014-09-17 | 446 | 447 | 441 | 441 | 4,915,000 | 2,205 |
| 2014-09-16 | 450 | 450 | 448 | 448 | 1,513,000 | 2,240 |
| 2014-09-12 | 448 | 450 | 446 | 449 | 3,281,000 | 2,245 |
| 2014-09-11 | 451 | 452 | 445 | 449 | 3,188,000 | 2,245 |
| 2014-09-10 | 444 | 453 | 444 | 452 | 6,274,000 | 2,260 |
| 2014-09-09 | 448 | 448 | 445 | 445 | 1,225,000 | 2,225 |
| 2014-09-08 | 445 | 449 | 444 | 447 | 3,324,000 | 2,235 |
| 2014-09-05 | 444 | 447 | 439 | 442 | 2,780,000 | 2,210 |
| 2014-09-04 | 435 | 447 | 435 | 444 | 5,019,000 | 2,220 |
| 2014-09-03 | 434 | 436 | 429 | 431 | 3,165,000 | 2,155 |
| 2014-09-02 | 429 | 431 | 424 | 430 | 2,700,000 | 2,150 |
| 2014-09-01 | 428 | 430 | 424 | 429 | 1,453,000 | 2,145 |
| 2014-08-29 | 421 | 431 | 421 | 430 | 2,225,000 | 2,150 |
| 2014-08-28 | 427 | 428 | 421 | 424 | 2,430,000 | 2,120 |
| 2014-08-27 | 436 | 436 | 427 | 429 | 3,457,000 | 2,145 |
| 2014-08-26 | 445 | 445 | 435 | 436 | 2,479,000 | 2,180 |
| 2014-08-25 | 447 | 449 | 444 | 445 | 1,770,000 | 2,225 |
| 2014-08-22 | 447 | 448 | 443 | 446 | 2,645,000 | 2,230 |
| 2014-08-21 | 447 | 447 | 443 | 447 | 1,865,000 | 2,235 |
| 2014-08-20 | 447 | 447 | 444 | 446 | 1,656,000 | 2,230 |
| 2014-08-19 | 445 | 447 | 444 | 447 | 1,981,000 | 2,235 |
| 2014-08-18 | 440 | 443 | 438 | 442 | 1,853,000 | 2,210 |
| 2014-08-15 | 438 | 442 | 435 | 438 | 1,925,000 | 2,190 |
| 2014-08-14 | 429 | 437 | 428 | 435 | 2,573,000 | 2,175 |
| 2014-08-13 | 427 | 429 | 424 | 429 | 1,104,000 | 2,145 |
| 2014-08-12 | 423 | 427 | 421 | 425 | 2,330,000 | 2,125 |
| 2014-08-11 | 421 | 425 | 413 | 423 | 2,823,000 | 2,115 |
| 2014-08-08 | 428 | 430 | 418 | 419 | 3,123,000 | 2,095 |
| 2014-08-07 | 431 | 436 | 429 | 435 | 3,132,000 | 2,175 |
| 2014-08-06 | 434 | 437 | 428 | 433 | 3,386,000 | 2,165 |
| 2014-08-05 | 443 | 444 | 437 | 439 | 2,487,000 | 2,195 |
| 2014-08-04 | 435 | 444 | 433 | 439 | 3,423,000 | 2,195 |
| 2014-08-01 | 429 | 437 | 429 | 436 | 3,942,000 | 2,180 |
| 2014-07-31 | 430 | 434 | 428 | 433 | 2,292,000 | 2,165 |
| 2014-07-30 | 429 | 434 | 428 | 432 | 1,717,000 | 2,160 |
| 2014-07-29 | 433 | 434 | 430 | 432 | 1,907,000 | 2,160 |
| 2014-07-28 | 430 | 434 | 428 | 434 | 2,004,000 | 2,170 |
| 2014-07-25 | 428 | 430 | 427 | 430 | 1,338,000 | 2,150 |
| 2014-07-24 | 427 | 431 | 424 | 425 | 2,651,000 | 2,125 |
| 2014-07-23 | 432 | 435 | 426 | 426 | 3,097,000 | 2,130 |
| 2014-07-22 | 429 | 434 | 428 | 431 | 3,296,000 | 2,155 |
| 2014-07-18 | 420 | 428 | 417 | 427 | 3,384,000 | 2,135 |
| 2014-07-17 | 423 | 425 | 419 | 422 | 2,106,000 | 2,110 |
| 2014-07-16 | 424 | 428 | 423 | 425 | 4,258,000 | 2,125 |
| 2014-07-15 | 424 | 425 | 418 | 422 | 5,071,000 | 2,110 |
| 2014-07-14 | 420 | 424 | 416 | 422 | 4,241,000 | 2,110 |
| 2014-07-11 | 414 | 424 | 413 | 423 | 2,702,000 | 2,115 |
| 2014-07-10 | 426 | 428 | 418 | 420 | 5,361,000 | 2,100 |
| 2014-07-09 | 433 | 439 | 424 | 428 | 5,764,000 | 2,140 |
| 2014-07-08 | 420 | 439 | 420 | 437 | 10,723,000 | 2,185 |
| 2014-07-07 | 415 | 419 | 411 | 418 | 4,372,000 | 2,090 |
| 2014-07-04 | 417 | 419 | 413 | 415 | 3,817,000 | 2,075 |
| 2014-07-03 | 413 | 420 | 413 | 416 | 5,618,000 | 2,080 |
| 2014-07-02 | 407 | 412 | 407 | 411 | 3,057,000 | 2,055 |
| 2014-07-01 | 403 | 407 | 402 | 407 | 4,600,000 | 2,035 |
| 2014-06-30 | 396 | 405 | 394 | 404 | 4,782,000 | 2,020 |
| 2014-06-27 | 398 | 399 | 394 | 395 | 2,979,000 | 1,975 |
| 2014-06-26 | 396 | 399 | 395 | 399 | 4,792,000 | 1,995 |
| 2014-06-25 | 389 | 397 | 388 | 396 | 3,746,000 | 1,980 |
| 2014-06-24 | 390 | 392 | 388 | 390 | 3,415,000 | 1,950 |
| 2014-06-23 | 389 | 391 | 386 | 390 | 2,608,000 | 1,950 |
| 2014-06-20 | 388 | 390 | 384 | 390 | 3,974,000 | 1,950 |
| 2014-06-19 | 382 | 390 | 380 | 389 | 3,124,000 | 1,945 |
| 2014-06-18 | 382 | 384 | 380 | 383 | 1,837,000 | 1,915 |
| 2014-06-17 | 382 | 385 | 380 | 384 | 2,920,000 | 1,920 |
| 2014-06-16 | 386 | 386 | 379 | 380 | 2,244,000 | 1,900 |
| 2014-06-13 | 382 | 390 | 378 | 384 | 8,063,000 | 1,920 |
| 2014-06-12 | 372 | 382 | 370 | 380 | 7,550,000 | 1,900 |
| 2014-06-11 | 365 | 373 | 364 | 373 | 4,290,000 | 1,865 |
| 2014-06-10 | 367 | 370 | 365 | 367 | 4,142,000 | 1,835 |
| 2014-06-09 | 372 | 372 | 366 | 368 | 3,116,000 | 1,840 |
| 2014-06-06 | 371 | 374 | 368 | 370 | 4,786,000 | 1,850 |
| 2014-06-05 | 370 | 374 | 368 | 370 | 4,546,000 | 1,850 |
| 2014-06-04 | 361 | 369 | 360 | 369 | 6,473,000 | 1,845 |
| 2014-06-03 | 359 | 363 | 357 | 362 | 7,648,000 | 1,810 |
| 2014-06-02 | 358 | 359 | 353 | 357 | 9,262,000 | 1,785 |
| 2014-05-30 | 356 | 359 | 346 | 359 | 93,307,000 | 1,795 |
| 2014-05-29 | 360 | 360 | 352 | 353 | 6,865,000 | 1,765 |
| 2014-05-28 | 356 | 360 | 350 | 360 | 6,402,000 | 1,800 |
| 2014-05-27 | 357 | 361 | 356 | 358 | 3,446,000 | 1,790 |
| 2014-05-26 | 355 | 360 | 354 | 357 | 5,886,000 | 1,785 |
| 2014-05-23 | 350 | 355 | 348 | 354 | 5,118,000 | 1,770 |
| 2014-05-22 | 344 | 350 | 341 | 350 | 5,827,000 | 1,750 |
| 2014-05-21 | 336 | 343 | 335 | 341 | 4,464,000 | 1,705 |
| 2014-05-20 | 338 | 340 | 336 | 338 | 3,691,000 | 1,690 |
| 2014-05-19 | 341 | 343 | 339 | 341 | 2,019,000 | 1,705 |
| 2014-05-16 | 342 | 346 | 338 | 342 | 9,608,000 | 1,710 |
| 2014-05-15 | 331 | 346 | 330 | 346 | 14,280,000 | 1,730 |
| 2014-05-14 | 326 | 327 | 322 | 325 | 2,826,000 | 1,625 |
| 2014-05-13 | 329 | 330 | 323 | 326 | 3,574,000 | 1,630 |
| 2014-05-12 | 323 | 328 | 321 | 327 | 3,420,000 | 1,635 |
| 2014-05-09 | 319 | 324 | 319 | 320 | 2,087,000 | 1,600 |
| 2014-05-08 | 319 | 323 | 319 | 322 | 2,006,000 | 1,610 |
| 2014-05-07 | 325 | 327 | 320 | 322 | 2,232,000 | 1,610 |
| 2014-05-02 | 326 | 327 | 324 | 326 | 1,469,000 | 1,630 |
| 2014-05-01 | 323 | 330 | 321 | 327 | 3,733,000 | 1,635 |
| 2014-04-30 | 319 | 324 | 317 | 324 | 3,229,000 | 1,620 |
| 2014-04-28 | 316 | 319 | 314 | 319 | 2,802,000 | 1,595 |
| 2014-04-25 | 317 | 320 | 314 | 320 | 3,662,000 | 1,600 |
| 2014-04-24 | 315 | 317 | 313 | 316 | 2,933,000 | 1,580 |
| 2014-04-23 | 310 | 316 | 309 | 315 | 3,031,000 | 1,575 |
| 2014-04-22 | 309 | 311 | 307 | 308 | 1,137,000 | 1,540 |
| 2014-04-21 | 306 | 311 | 306 | 309 | 1,862,000 | 1,545 |
| 2014-04-18 | 306 | 308 | 304 | 306 | 1,629,000 | 1,530 |
| 2014-04-17 | 303 | 309 | 302 | 306 | 2,083,000 | 1,530 |
| 2014-04-16 | 299 | 303 | 297 | 303 | 2,549,000 | 1,515 |
| 2014-04-15 | 298 | 299 | 295 | 297 | 1,924,000 | 1,485 |
| 2014-04-14 | 295 | 300 | 295 | 298 | 1,876,000 | 1,490 |
| 2014-04-11 | 294 | 300 | 293 | 297 | 3,394,000 | 1,485 |
| 2014-04-10 | 297 | 301 | 296 | 297 | 2,025,000 | 1,485 |
| 2014-04-09 | 293 | 300 | 293 | 296 | 4,989,000 | 1,480 |
| 2014-04-08 | 301 | 303 | 291 | 294 | 8,535,000 | 1,470 |
| 2014-04-07 | 302 | 304 | 301 | 302 | 2,183,000 | 1,510 |
| 2014-04-04 | 305 | 308 | 301 | 304 | 3,414,000 | 1,520 |
| 2014-04-03 | 307 | 308 | 305 | 305 | 2,819,000 | 1,525 |
| 2014-04-02 | 306 | 310 | 305 | 305 | 1,872,000 | 1,525 |
| 2014-04-01 | 309 | 310 | 303 | 305 | 3,306,000 | 1,525 |
| 2014-03-31 | 311 | 312 | 307 | 310 | 2,721,000 | 1,550 |
| 2014-03-28 | 308 | 310 | 306 | 309 | 2,529,000 | 1,545 |
| 2014-03-27 | 309 | 309 | 304 | 309 | 7,228,000 | 1,545 |
| 2014-03-26 | 322 | 323 | 314 | 315 | 8,076,000 | 1,575 |
| 2014-03-25 | 324 | 325 | 322 | 323 | 4,305,000 | 1,615 |
| 2014-03-24 | 315 | 321 | 315 | 320 | 4,272,000 | 1,600 |
| 2014-03-20 | 319 | 321 | 314 | 315 | 3,715,000 | 1,575 |
| 2014-03-19 | 319 | 322 | 317 | 319 | 2,953,000 | 1,595 |
| 2014-03-18 | 319 | 321 | 318 | 319 | 2,067,000 | 1,595 |
| 2014-03-17 | 319 | 320 | 316 | 318 | 1,872,000 | 1,590 |
| 2014-03-14 | 322 | 322 | 318 | 319 | 3,686,000 | 1,595 |
| 2014-03-13 | 323 | 326 | 322 | 325 | 2,324,000 | 1,625 |
| 2014-03-12 | 322 | 325 | 321 | 322 | 2,740,000 | 1,610 |
| 2014-03-11 | 320 | 325 | 320 | 325 | 4,310,000 | 1,625 |
| 2014-03-10 | 320 | 322 | 319 | 320 | 3,315,000 | 1,600 |
| 2014-03-07 | 318 | 320 | 317 | 320 | 4,612,000 | 1,600 |
| 2014-03-06 | 312 | 317 | 312 | 316 | 3,498,000 | 1,580 |
| 2014-03-05 | 312 | 313 | 310 | 312 | 2,410,000 | 1,560 |
| 2014-03-04 | 307 | 311 | 307 | 309 | 3,146,000 | 1,545 |
| 2014-03-03 | 307 | 309 | 304 | 308 | 3,681,000 | 1,540 |
| 2014-02-28 | 309 | 310 | 306 | 309 | 2,546,000 | 1,545 |
| 2014-02-27 | 310 | 311 | 307 | 309 | 2,012,000 | 1,545 |
| 2014-02-26 | 307 | 312 | 307 | 310 | 3,000,000 | 1,550 |
| 2014-02-25 | 309 | 310 | 306 | 310 | 1,440,000 | 1,550 |
| 2014-02-24 | 309 | 310 | 302 | 307 | 1,913,000 | 1,535 |
| 2014-02-21 | 306 | 309 | 305 | 309 | 1,517,000 | 1,545 |
| 2014-02-20 | 305 | 307 | 303 | 304 | 1,552,000 | 1,520 |
| 2014-02-19 | 308 | 308 | 304 | 306 | 1,286,000 | 1,530 |
| 2014-02-18 | 303 | 310 | 301 | 309 | 2,005,000 | 1,545 |
| 2014-02-17 | 302 | 303 | 299 | 302 | 1,811,000 | 1,510 |
| 2014-02-14 | 304 | 306 | 298 | 302 | 1,892,000 | 1,510 |
| 2014-02-13 | 306 | 309 | 301 | 303 | 1,857,000 | 1,515 |
| 2014-02-12 | 305 | 308 | 303 | 304 | 1,724,000 | 1,520 |
| 2014-02-10 | 305 | 306 | 300 | 304 | 1,632,000 | 1,520 |
| 2014-02-07 | 300 | 306 | 300 | 305 | 1,614,000 | 1,525 |
| 2014-02-06 | 296 | 297 | 294 | 296 | 1,659,000 | 1,480 |
| 2014-02-05 | 296 | 298 | 294 | 296 | 2,513,000 | 1,480 |
| 2014-02-04 | 300 | 302 | 293 | 294 | 3,717,000 | 1,470 |
| 2014-02-03 | 303 | 308 | 303 | 307 | 1,303,000 | 1,535 |
| 2014-01-31 | 307 | 308 | 303 | 306 | 1,671,000 | 1,530 |
| 2014-01-30 | 306 | 308 | 302 | 305 | 2,751,000 | 1,525 |
| 2014-01-29 | 309 | 316 | 309 | 311 | 2,868,000 | 1,555 |
| 2014-01-28 | 308 | 309 | 306 | 307 | 1,571,000 | 1,535 |
| 2014-01-27 | 309 | 311 | 306 | 308 | 2,291,000 | 1,540 |
| 2014-01-24 | 313 | 316 | 312 | 314 | 2,223,000 | 1,570 |
| 2014-01-23 | 318 | 319 | 316 | 317 | 1,063,000 | 1,585 |
| 2014-01-22 | 318 | 319 | 315 | 319 | 1,901,000 | 1,595 |
| 2014-01-21 | 315 | 319 | 314 | 318 | 2,465,000 | 1,590 |
| 2014-01-20 | 312 | 314 | 310 | 314 | 1,844,000 | 1,570 |
| 2014-01-17 | 310 | 312 | 308 | 310 | 1,261,000 | 1,550 |
| 2014-01-16 | 309 | 311 | 308 | 311 | 2,378,000 | 1,555 |
| 2014-01-15 | 305 | 309 | 304 | 308 | 2,293,000 | 1,540 |
| 2014-01-14 | 306 | 307 | 302 | 304 | 2,760,000 | 1,520 |
| 2014-01-10 | 305 | 308 | 304 | 307 | 1,659,000 | 1,535 |
| 2014-01-09 | 309 | 309 | 304 | 308 | 2,308,000 | 1,540 |
| 2014-01-08 | 304 | 309 | 304 | 308 | 1,753,000 | 1,540 |
| 2014-01-07 | 306 | 307 | 303 | 304 | 1,748,000 | 1,520 |
| 2014-01-06 | 303 | 306 | 302 | 306 | 2,454,000 | 1,530 |
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