9048 名古屋鉄道(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 502 | 505 | 498 | 505 | 1,643,000 | 2,525 |
| 2015-12-29 | 494 | 502 | 494 | 502 | 1,886,000 | 2,510 |
| 2015-12-28 | 490 | 497 | 488 | 497 | 1,430,000 | 2,485 |
| 2015-12-25 | 492 | 493 | 485 | 487 | 945,000 | 2,435 |
| 2015-12-24 | 491 | 492 | 488 | 489 | 1,119,000 | 2,445 |
| 2015-12-22 | 482 | 494 | 482 | 492 | 2,250,000 | 2,460 |
| 2015-12-21 | 478 | 482 | 472 | 482 | 2,089,000 | 2,410 |
| 2015-12-18 | 488 | 495 | 481 | 482 | 2,963,000 | 2,410 |
| 2015-12-17 | 487 | 492 | 482 | 490 | 2,318,000 | 2,450 |
| 2015-12-16 | 478 | 480 | 474 | 480 | 1,510,000 | 2,400 |
| 2015-12-15 | 482 | 482 | 471 | 472 | 2,002,000 | 2,360 |
| 2015-12-14 | 472 | 481 | 471 | 481 | 1,783,000 | 2,405 |
| 2015-12-11 | 476 | 481 | 476 | 480 | 2,287,000 | 2,400 |
| 2015-12-10 | 477 | 478 | 474 | 476 | 2,111,000 | 2,380 |
| 2015-12-09 | 481 | 485 | 477 | 479 | 2,041,000 | 2,395 |
| 2015-12-08 | 486 | 487 | 482 | 483 | 1,645,000 | 2,415 |
| 2015-12-07 | 484 | 487 | 482 | 484 | 1,221,000 | 2,420 |
| 2015-12-04 | 481 | 484 | 480 | 481 | 2,091,000 | 2,405 |
| 2015-12-03 | 492 | 492 | 486 | 488 | 2,311,000 | 2,440 |
| 2015-12-02 | 493 | 496 | 491 | 491 | 2,166,000 | 2,455 |
| 2015-12-01 | 494 | 496 | 486 | 491 | 2,576,000 | 2,455 |
| 2015-11-30 | 501 | 505 | 496 | 496 | 4,844,000 | 2,480 |
| 2015-11-27 | 502 | 502 | 496 | 498 | 1,578,000 | 2,490 |
| 2015-11-26 | 497 | 503 | 497 | 500 | 1,435,000 | 2,500 |
| 2015-11-25 | 499 | 501 | 495 | 499 | 1,445,000 | 2,495 |
| 2015-11-24 | 494 | 501 | 492 | 499 | 1,799,000 | 2,495 |
| 2015-11-20 | 489 | 498 | 487 | 498 | 2,640,000 | 2,490 |
| 2015-11-19 | 489 | 496 | 489 | 490 | 2,311,000 | 2,450 |
| 2015-11-18 | 487 | 489 | 483 | 484 | 1,755,000 | 2,420 |
| 2015-11-17 | 490 | 491 | 485 | 489 | 1,537,000 | 2,445 |
| 2015-11-16 | 484 | 488 | 483 | 487 | 1,028,000 | 2,435 |
| 2015-11-13 | 487 | 492 | 486 | 489 | 1,423,000 | 2,445 |
| 2015-11-12 | 486 | 490 | 483 | 489 | 1,526,000 | 2,445 |
| 2015-11-11 | 480 | 487 | 477 | 484 | 2,216,000 | 2,420 |
| 2015-11-10 | 488 | 489 | 479 | 481 | 2,411,000 | 2,405 |
| 2015-11-09 | 490 | 494 | 486 | 488 | 2,097,000 | 2,440 |
| 2015-11-06 | 496 | 499 | 489 | 493 | 1,363,000 | 2,465 |
| 2015-11-05 | 479 | 496 | 478 | 490 | 3,266,000 | 2,450 |
| 2015-11-04 | 487 | 488 | 475 | 475 | 2,407,000 | 2,375 |
| 2015-11-02 | 492 | 492 | 480 | 483 | 2,504,000 | 2,415 |
| 2015-10-30 | 495 | 503 | 494 | 502 | 2,565,000 | 2,510 |
| 2015-10-29 | 498 | 498 | 490 | 494 | 1,684,000 | 2,470 |
| 2015-10-28 | 498 | 499 | 495 | 497 | 1,970,000 | 2,485 |
| 2015-10-27 | 496 | 500 | 493 | 497 | 1,494,000 | 2,485 |
| 2015-10-26 | 503 | 503 | 498 | 499 | 1,500,000 | 2,495 |
| 2015-10-23 | 496 | 502 | 495 | 497 | 2,259,000 | 2,485 |
| 2015-10-22 | 490 | 493 | 490 | 490 | 1,390,000 | 2,450 |
| 2015-10-21 | 484 | 492 | 484 | 492 | 1,418,000 | 2,460 |
| 2015-10-20 | 489 | 489 | 485 | 488 | 904,000 | 2,440 |
| 2015-10-19 | 489 | 490 | 483 | 489 | 1,448,000 | 2,445 |
| 2015-10-16 | 488 | 491 | 484 | 486 | 1,677,000 | 2,430 |
| 2015-10-15 | 477 | 487 | 475 | 486 | 1,484,000 | 2,430 |
| 2015-10-14 | 485 | 487 | 476 | 479 | 2,290,000 | 2,395 |
| 2015-10-13 | 485 | 490 | 485 | 489 | 1,564,000 | 2,445 |
| 2015-10-09 | 485 | 489 | 480 | 489 | 1,371,000 | 2,445 |
| 2015-10-08 | 488 | 489 | 480 | 482 | 1,812,000 | 2,410 |
| 2015-10-07 | 480 | 489 | 477 | 486 | 1,987,000 | 2,430 |
| 2015-10-06 | 485 | 486 | 478 | 480 | 1,161,000 | 2,400 |
| 2015-10-05 | 477 | 481 | 474 | 480 | 1,499,000 | 2,400 |
| 2015-10-02 | 473 | 479 | 468 | 470 | 1,630,000 | 2,350 |
| 2015-10-01 | 471 | 476 | 463 | 473 | 1,730,000 | 2,365 |
| 2015-09-30 | 473 | 473 | 465 | 469 | 2,202,000 | 2,345 |
| 2015-09-29 | 475 | 478 | 465 | 466 | 2,581,000 | 2,330 |
| 2015-09-28 | 472 | 489 | 472 | 485 | 5,670,000 | 2,425 |
| 2015-09-25 | 468 | 473 | 459 | 473 | 10,750,000 | 2,365 |
| 2015-09-24 | 478 | 483 | 470 | 470 | 3,840,000 | 2,350 |
| 2015-09-18 | 485 | 487 | 481 | 482 | 4,263,000 | 2,410 |
| 2015-09-17 | 491 | 492 | 483 | 488 | 2,492,000 | 2,440 |
| 2015-09-16 | 489 | 490 | 481 | 488 | 3,248,000 | 2,440 |
| 2015-09-15 | 481 | 489 | 481 | 483 | 2,837,000 | 2,415 |
| 2015-09-14 | 481 | 486 | 477 | 481 | 2,743,000 | 2,405 |
| 2015-09-11 | 471 | 484 | 470 | 480 | 4,036,000 | 2,400 |
| 2015-09-10 | 469 | 476 | 464 | 475 | 2,718,000 | 2,375 |
| 2015-09-09 | 470 | 478 | 468 | 477 | 2,856,000 | 2,385 |
| 2015-09-08 | 462 | 463 | 456 | 457 | 2,666,000 | 2,285 |
| 2015-09-07 | 455 | 465 | 453 | 464 | 2,482,000 | 2,320 |
| 2015-09-04 | 468 | 471 | 457 | 461 | 2,980,000 | 2,305 |
| 2015-09-03 | 465 | 472 | 464 | 465 | 2,098,000 | 2,325 |
| 2015-09-02 | 467 | 478 | 464 | 465 | 3,807,000 | 2,325 |
| 2015-09-01 | 478 | 479 | 471 | 472 | 2,975,000 | 2,360 |
| 2015-08-31 | 489 | 489 | 480 | 483 | 2,643,000 | 2,415 |
| 2015-08-28 | 487 | 490 | 480 | 490 | 3,353,000 | 2,450 |
| 2015-08-27 | 477 | 483 | 471 | 475 | 3,037,000 | 2,375 |
| 2015-08-26 | 461 | 473 | 457 | 472 | 3,910,000 | 2,360 |
| 2015-08-25 | 460 | 475 | 456 | 457 | 4,640,000 | 2,285 |
| 2015-08-24 | 472 | 483 | 471 | 471 | 4,343,000 | 2,355 |
| 2015-08-21 | 494 | 494 | 487 | 488 | 1,895,000 | 2,440 |
| 2015-08-20 | 500 | 510 | 500 | 504 | 2,109,000 | 2,520 |
| 2015-08-19 | 508 | 512 | 504 | 504 | 2,880,000 | 2,520 |
| 2015-08-18 | 507 | 510 | 505 | 508 | 1,641,000 | 2,540 |
| 2015-08-17 | 506 | 510 | 505 | 507 | 2,582,000 | 2,535 |
| 2015-08-14 | 505 | 510 | 500 | 505 | 4,243,000 | 2,525 |
| 2015-08-13 | 494 | 504 | 494 | 502 | 4,082,000 | 2,510 |
| 2015-08-12 | 484 | 495 | 482 | 492 | 4,696,000 | 2,460 |
| 2015-08-11 | 491 | 493 | 475 | 484 | 2,684,000 | 2,420 |
| 2015-08-10 | 475 | 485 | 473 | 484 | 1,135,000 | 2,420 |
| 2015-08-07 | 481 | 481 | 474 | 476 | 1,137,000 | 2,380 |
| 2015-08-06 | 488 | 492 | 481 | 481 | 2,565,000 | 2,405 |
| 2015-08-05 | 476 | 485 | 476 | 484 | 2,064,000 | 2,420 |
| 2015-08-04 | 466 | 477 | 466 | 476 | 1,325,000 | 2,380 |
| 2015-08-03 | 466 | 467 | 461 | 466 | 1,146,000 | 2,330 |
| 2015-07-31 | 464 | 466 | 463 | 466 | 1,154,000 | 2,330 |
| 2015-07-30 | 464 | 469 | 460 | 460 | 1,161,000 | 2,300 |
| 2015-07-29 | 466 | 467 | 458 | 463 | 1,991,000 | 2,315 |
| 2015-07-28 | 465 | 470 | 462 | 465 | 2,447,000 | 2,325 |
| 2015-07-27 | 480 | 480 | 471 | 473 | 1,319,000 | 2,365 |
| 2015-07-24 | 482 | 485 | 479 | 480 | 858,000 | 2,400 |
| 2015-07-23 | 475 | 483 | 474 | 483 | 1,258,000 | 2,415 |
| 2015-07-22 | 474 | 476 | 473 | 475 | 881,000 | 2,375 |
| 2015-07-21 | 480 | 480 | 476 | 478 | 827,000 | 2,390 |
| 2015-07-17 | 479 | 481 | 477 | 477 | 1,043,000 | 2,385 |
| 2015-07-16 | 479 | 483 | 476 | 481 | 2,216,000 | 2,405 |
| 2015-07-15 | 469 | 476 | 469 | 476 | 1,864,000 | 2,380 |
| 2015-07-14 | 467 | 468 | 463 | 467 | 1,935,000 | 2,335 |
| 2015-07-13 | 462 | 466 | 459 | 464 | 1,875,000 | 2,320 |
| 2015-07-10 | 453 | 463 | 453 | 459 | 2,233,000 | 2,295 |
| 2015-07-09 | 452 | 455 | 447 | 453 | 3,380,000 | 2,265 |
| 2015-07-08 | 462 | 464 | 458 | 458 | 2,049,000 | 2,290 |
| 2015-07-07 | 461 | 468 | 460 | 467 | 1,368,000 | 2,335 |
| 2015-07-06 | 461 | 462 | 456 | 458 | 1,727,000 | 2,290 |
| 2015-07-03 | 465 | 466 | 463 | 465 | 1,082,000 | 2,325 |
| 2015-07-02 | 463 | 466 | 459 | 462 | 1,355,000 | 2,310 |
| 2015-07-01 | 459 | 461 | 457 | 459 | 1,126,000 | 2,295 |
| 2015-06-30 | 460 | 466 | 458 | 458 | 2,850,000 | 2,290 |
| 2015-06-29 | 455 | 462 | 455 | 457 | 1,319,000 | 2,285 |
| 2015-06-26 | 466 | 466 | 460 | 465 | 1,053,000 | 2,325 |
| 2015-06-25 | 473 | 473 | 467 | 467 | 959,000 | 2,335 |
| 2015-06-24 | 473 | 477 | 471 | 475 | 1,783,000 | 2,375 |
| 2015-06-23 | 467 | 473 | 467 | 468 | 1,664,000 | 2,340 |
| 2015-06-22 | 460 | 470 | 460 | 470 | 1,389,000 | 2,350 |
| 2015-06-19 | 463 | 465 | 460 | 460 | 1,376,000 | 2,300 |
| 2015-06-18 | 460 | 460 | 456 | 457 | 1,161,000 | 2,285 |
| 2015-06-17 | 464 | 467 | 458 | 461 | 1,443,000 | 2,305 |
| 2015-06-16 | 460 | 464 | 458 | 458 | 1,068,000 | 2,290 |
| 2015-06-15 | 463 | 465 | 460 | 462 | 924,000 | 2,310 |
| 2015-06-12 | 466 | 468 | 463 | 465 | 2,576,000 | 2,325 |
| 2015-06-11 | 462 | 470 | 462 | 468 | 1,848,000 | 2,340 |
| 2015-06-10 | 466 | 469 | 460 | 462 | 1,784,000 | 2,310 |
| 2015-06-09 | 465 | 468 | 463 | 464 | 1,556,000 | 2,320 |
| 2015-06-08 | 469 | 472 | 462 | 469 | 2,376,000 | 2,345 |
| 2015-06-05 | 459 | 465 | 457 | 464 | 1,288,000 | 2,320 |
| 2015-06-04 | 464 | 464 | 454 | 458 | 2,804,000 | 2,290 |
| 2015-06-03 | 468 | 470 | 460 | 463 | 2,185,000 | 2,315 |
| 2015-06-02 | 471 | 477 | 471 | 471 | 1,451,000 | 2,355 |
| 2015-06-01 | 466 | 472 | 466 | 471 | 1,174,000 | 2,355 |
| 2015-05-29 | 471 | 479 | 471 | 471 | 2,773,000 | 2,355 |
| 2015-05-28 | 472 | 473 | 468 | 470 | 1,030,000 | 2,350 |
| 2015-05-27 | 477 | 478 | 467 | 473 | 1,768,000 | 2,365 |
| 2015-05-26 | 480 | 480 | 475 | 478 | 1,022,000 | 2,390 |
| 2015-05-25 | 476 | 481 | 475 | 477 | 1,144,000 | 2,385 |
| 2015-05-22 | 480 | 481 | 473 | 478 | 1,735,000 | 2,390 |
| 2015-05-21 | 477 | 483 | 476 | 482 | 1,763,000 | 2,410 |
| 2015-05-20 | 471 | 478 | 469 | 476 | 2,203,000 | 2,380 |
| 2015-05-19 | 463 | 470 | 461 | 467 | 1,976,000 | 2,335 |
| 2015-05-18 | 459 | 466 | 458 | 460 | 1,441,000 | 2,300 |
| 2015-05-15 | 453 | 460 | 453 | 460 | 2,559,000 | 2,300 |
| 2015-05-14 | 458 | 460 | 452 | 454 | 2,391,000 | 2,270 |
| 2015-05-13 | 465 | 465 | 457 | 461 | 2,769,000 | 2,305 |
| 2015-05-12 | 469 | 471 | 461 | 466 | 2,353,000 | 2,330 |
| 2015-05-11 | 476 | 478 | 468 | 469 | 1,385,000 | 2,345 |
| 2015-05-08 | 475 | 476 | 469 | 471 | 2,057,000 | 2,355 |
| 2015-05-07 | 469 | 477 | 468 | 475 | 2,501,000 | 2,375 |
| 2015-05-01 | 474 | 476 | 468 | 475 | 2,029,000 | 2,375 |
| 2015-04-30 | 482 | 483 | 472 | 474 | 2,734,000 | 2,370 |
| 2015-04-28 | 483 | 487 | 482 | 484 | 1,650,000 | 2,420 |
| 2015-04-27 | 487 | 491 | 483 | 485 | 1,660,000 | 2,425 |
| 2015-04-24 | 486 | 486 | 481 | 484 | 1,010,000 | 2,420 |
| 2015-04-23 | 481 | 488 | 480 | 485 | 1,626,000 | 2,425 |
| 2015-04-22 | 487 | 489 | 480 | 481 | 3,522,000 | 2,405 |
| 2015-04-21 | 482 | 493 | 480 | 490 | 2,059,000 | 2,450 |
| 2015-04-20 | 480 | 485 | 476 | 482 | 1,539,000 | 2,410 |
| 2015-04-17 | 482 | 488 | 478 | 485 | 1,810,000 | 2,425 |
| 2015-04-16 | 483 | 487 | 479 | 487 | 2,253,000 | 2,435 |
| 2015-04-15 | 480 | 483 | 479 | 479 | 1,273,000 | 2,395 |
| 2015-04-14 | 471 | 481 | 471 | 478 | 2,283,000 | 2,390 |
| 2015-04-13 | 485 | 485 | 473 | 477 | 2,262,000 | 2,385 |
| 2015-04-10 | 491 | 491 | 484 | 486 | 1,762,000 | 2,430 |
| 2015-04-09 | 495 | 495 | 484 | 487 | 2,198,000 | 2,435 |
| 2015-04-08 | 496 | 496 | 487 | 491 | 1,972,000 | 2,455 |
| 2015-04-07 | 494 | 497 | 490 | 494 | 1,921,000 | 2,470 |
| 2015-04-06 | 489 | 490 | 486 | 489 | 885,000 | 2,445 |
| 2015-04-03 | 489 | 492 | 485 | 491 | 1,603,000 | 2,455 |
| 2015-04-02 | 479 | 495 | 478 | 489 | 2,798,000 | 2,445 |
| 2015-04-01 | 476 | 483 | 475 | 477 | 4,112,000 | 2,385 |
| 2015-03-31 | 495 | 499 | 480 | 480 | 3,595,000 | 2,400 |
| 2015-03-30 | 491 | 496 | 487 | 490 | 2,477,000 | 2,450 |
| 2015-03-27 | 495 | 500 | 486 | 493 | 6,571,000 | 2,465 |
| 2015-03-26 | 521 | 522 | 502 | 503 | 9,865,000 | 2,515 |
| 2015-03-25 | 520 | 525 | 516 | 525 | 3,376,000 | 2,625 |
| 2015-03-24 | 520 | 524 | 518 | 524 | 5,083,000 | 2,620 |
| 2015-03-23 | 520 | 522 | 514 | 522 | 4,338,000 | 2,610 |
| 2015-03-20 | 523 | 523 | 517 | 519 | 3,188,000 | 2,595 |
| 2015-03-19 | 524 | 525 | 517 | 521 | 3,248,000 | 2,605 |
| 2015-03-18 | 520 | 524 | 519 | 520 | 2,348,000 | 2,600 |
| 2015-03-17 | 518 | 520 | 516 | 518 | 1,873,000 | 2,590 |
| 2015-03-16 | 514 | 517 | 511 | 514 | 2,898,000 | 2,570 |
| 2015-03-13 | 516 | 519 | 513 | 514 | 4,133,000 | 2,570 |
| 2015-03-12 | 507 | 518 | 507 | 511 | 3,331,000 | 2,555 |
| 2015-03-11 | 507 | 510 | 507 | 509 | 1,874,000 | 2,545 |
| 2015-03-10 | 508 | 510 | 504 | 510 | 2,014,000 | 2,550 |
| 2015-03-09 | 503 | 508 | 503 | 505 | 1,593,000 | 2,525 |
| 2015-03-06 | 505 | 509 | 503 | 507 | 1,913,000 | 2,535 |
| 2015-03-05 | 508 | 509 | 502 | 505 | 2,365,000 | 2,525 |
| 2015-03-04 | 509 | 510 | 500 | 506 | 2,792,000 | 2,530 |
| 2015-03-03 | 509 | 516 | 508 | 511 | 2,911,000 | 2,555 |
| 2015-03-02 | 506 | 510 | 503 | 505 | 2,790,000 | 2,525 |
| 2015-02-27 | 502 | 508 | 502 | 506 | 3,489,000 | 2,530 |
| 2015-02-26 | 498 | 503 | 496 | 503 | 2,618,000 | 2,515 |
| 2015-02-25 | 499 | 502 | 496 | 500 | 2,791,000 | 2,500 |
| 2015-02-24 | 499 | 500 | 496 | 500 | 2,539,000 | 2,500 |
| 2015-02-23 | 495 | 500 | 494 | 500 | 3,155,000 | 2,500 |
| 2015-02-20 | 490 | 494 | 484 | 489 | 3,353,000 | 2,445 |
| 2015-02-19 | 485 | 492 | 485 | 490 | 1,964,000 | 2,450 |
| 2015-02-18 | 481 | 490 | 478 | 487 | 2,837,000 | 2,435 |
| 2015-02-17 | 477 | 482 | 475 | 475 | 2,185,000 | 2,375 |
| 2015-02-16 | 479 | 483 | 475 | 480 | 1,934,000 | 2,400 |
| 2015-02-13 | 479 | 480 | 474 | 475 | 1,860,000 | 2,375 |
| 2015-02-12 | 465 | 480 | 465 | 479 | 4,578,000 | 2,395 |
| 2015-02-10 | 462 | 468 | 458 | 464 | 1,771,000 | 2,320 |
| 2015-02-09 | 469 | 469 | 456 | 458 | 1,723,000 | 2,290 |
| 2015-02-06 | 465 | 466 | 461 | 464 | 1,682,000 | 2,320 |
| 2015-02-05 | 468 | 469 | 460 | 461 | 1,752,000 | 2,305 |
| 2015-02-04 | 462 | 472 | 461 | 465 | 2,590,000 | 2,325 |
| 2015-02-03 | 469 | 471 | 454 | 459 | 2,794,000 | 2,295 |
| 2015-02-02 | 459 | 468 | 459 | 468 | 1,493,000 | 2,340 |
| 2015-01-30 | 469 | 472 | 463 | 464 | 2,798,000 | 2,320 |
| 2015-01-29 | 461 | 469 | 460 | 464 | 3,173,000 | 2,320 |
| 2015-01-28 | 450 | 466 | 450 | 465 | 2,493,000 | 2,325 |
| 2015-01-27 | 454 | 458 | 451 | 458 | 2,070,000 | 2,290 |
| 2015-01-26 | 445 | 451 | 445 | 451 | 1,186,000 | 2,255 |
| 2015-01-23 | 455 | 456 | 443 | 447 | 3,206,000 | 2,235 |
| 2015-01-22 | 454 | 456 | 450 | 456 | 2,312,000 | 2,280 |
| 2015-01-21 | 451 | 455 | 450 | 454 | 2,089,000 | 2,270 |
| 2015-01-20 | 445 | 453 | 442 | 453 | 2,373,000 | 2,265 |
| 2015-01-19 | 443 | 444 | 439 | 442 | 1,528,000 | 2,210 |
| 2015-01-16 | 440 | 443 | 434 | 442 | 2,493,000 | 2,210 |
| 2015-01-15 | 443 | 448 | 440 | 446 | 2,430,000 | 2,230 |
| 2015-01-14 | 442 | 445 | 440 | 444 | 3,208,000 | 2,220 |
| 2015-01-13 | 442 | 450 | 442 | 446 | 2,214,000 | 2,230 |
| 2015-01-09 | 452 | 453 | 443 | 446 | 1,999,000 | 2,230 |
| 2015-01-08 | 440 | 457 | 440 | 452 | 4,709,000 | 2,260 |
| 2015-01-07 | 436 | 443 | 435 | 435 | 2,185,000 | 2,175 |
| 2015-01-06 | 440 | 444 | 437 | 437 | 3,089,000 | 2,185 |
| 2015-01-05 | 446 | 451 | 441 | 448 | 2,798,000 | 2,240 |
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
