9048 名古屋鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,841	2,852	2,817	2,837	226,000	2,837
2017-12-28	2,862	2,863	2,828	2,834	257,100	2,834
2017-12-27	2,875	2,881	2,860	2,864	181,800	2,864
2017-12-26	2,856	2,882	2,856	2,863	201,700	2,863
2017-12-25	2,858	2,865	2,846	2,861	223,300	2,861
2017-12-22	2,821	2,857	2,820	2,851	425,100	2,851
2017-12-21	2,809	2,826	2,799	2,814	464,100	2,814
2017-12-20	2,821	2,829	2,798	2,819	475,600	2,819
2017-12-19	2,833	2,835	2,791	2,794	236,600	2,794
2017-12-18	2,841	2,847	2,809	2,819	300,300	2,819
2017-12-15	2,840	2,848	2,824	2,830	564,400	2,830
2017-12-14	2,875	2,889	2,857	2,863	396,700	2,863
2017-12-13	2,834	2,865	2,834	2,859	321,200	2,859
2017-12-12	2,831	2,859	2,824	2,852	330,400	2,852
2017-12-11	2,830	2,842	2,807	2,835	309,000	2,835
2017-12-08	2,773	2,840	2,773	2,825	609,300	2,825
2017-12-07	2,791	2,826	2,781	2,811	452,100	2,811
2017-12-06	2,787	2,799	2,760	2,771	704,700	2,771
2017-12-05	2,775	2,824	2,768	2,816	648,600	2,816
2017-12-04	2,768	2,774	2,748	2,766	405,600	2,766
2017-12-01	2,751	2,775	2,730	2,766	1,059,200	2,766
2017-11-30	2,659	2,794	2,651	2,741	3,835,800	2,741
2017-11-29	2,609	2,642	2,599	2,635	707,300	2,635
2017-11-28	2,566	2,612	2,564	2,599	522,100	2,599
2017-11-27	2,590	2,606	2,571	2,579	583,500	2,579
2017-11-24	2,550	2,579	2,541	2,572	482,200	2,572
2017-11-22	2,593	2,593	2,559	2,564	418,700	2,564
2017-11-21	2,593	2,599	2,573	2,581	592,200	2,581
2017-11-20	2,553	2,598	2,547	2,596	482,300	2,596
2017-11-17	2,571	2,578	2,548	2,559	691,700	2,559
2017-11-16	2,527	2,571	2,525	2,558	477,300	2,558
2017-11-15	2,537	2,548	2,521	2,531	622,600	2,531
2017-11-13	2,605	2,610	2,574	2,581	454,200	2,581
2017-11-10	2,625	2,649	2,610	2,632	502,800	2,632
2017-11-09	2,670	2,704	2,649	2,675	1,071,400	2,675
2017-11-08	2,600	2,671	2,600	2,661	1,370,000	2,661
2017-11-07	2,585	2,596	2,567	2,577	593,800	2,577
2017-11-06	2,576	2,596	2,574	2,581	480,000	2,581
2017-11-02	2,572	2,579	2,549	2,578	432,600	2,578
2017-11-01	2,554	2,564	2,546	2,557	466,100	2,557
2017-10-31	2,523	2,549	2,519	2,544	382,400	2,544
2017-10-30	2,543	2,549	2,528	2,536	517,400	2,536
2017-10-27	2,554	2,565	2,536	2,543	351,100	2,543
2017-10-26	2,532	2,552	2,529	2,537	304,700	2,537
2017-10-25	2,585	2,586	2,535	2,542	542,700	2,542
2017-10-24	2,571	2,586	2,558	2,586	665,000	2,586
2017-10-23	2,560	2,564	2,535	2,548	434,500	2,548
2017-10-20	2,561	2,563	2,537	2,541	502,500	2,541
2017-10-19	2,546	2,581	2,540	2,573	749,200	2,573
2017-10-18	2,527	2,546	2,518	2,541	367,000	2,541
2017-10-17	2,533	2,533	2,499	2,530	497,700	2,530
2017-10-16	2,516	2,534	2,501	2,513	535,500	2,513
2017-10-13	2,475	2,509	2,469	2,506	598,100	2,506
2017-10-12	2,440	2,468	2,437	2,468	496,800	2,468
2017-10-11	2,415	2,433	2,411	2,433	371,900	2,433
2017-10-10	2,410	2,418	2,407	2,417	470,700	2,417
2017-10-06	2,417	2,425	2,407	2,416	377,300	2,416
2017-10-05	2,435	2,438	2,421	2,425	250,600	2,425
2017-10-04	2,430	2,440	2,427	2,433	313,300	2,433
2017-10-03	2,423	2,432	2,416	2,429	292,000	2,429
2017-10-02	2,433	2,433	2,410	2,415	352,100	2,415
2017-09-29	2,436	2,441	2,416	2,423	563,300	2,423
2017-09-28	2,446	2,450	2,437	2,446	506,100	2,446
2017-09-27	2,510	2,510	2,433	2,446	1,114,500	2,446
2017-09-26	507	509	505	507	5,444,000	2,535
2017-09-25	503	505	499	505	3,315,000	2,525
2017-09-22	499	503	499	501	2,856,000	2,505
2017-09-21	498	501	497	497	4,118,000	2,485
2017-09-20	497	499	495	498	2,433,000	2,490
2017-09-19	495	498	494	497	2,348,000	2,485
2017-09-15	492	495	492	492	3,364,000	2,460
2017-09-14	496	496	492	492	1,987,000	2,460
2017-09-13	499	500	494	496	1,992,000	2,480
2017-09-12	500	500	498	499	1,229,000	2,495
2017-09-11	498	501	496	496	1,250,000	2,480
2017-09-08	493	497	491	495	2,953,000	2,475
2017-09-07	497	500	495	496	2,355,000	2,480
2017-09-06	496	497	493	495	1,977,000	2,475
2017-09-05	498	498	492	494	2,399,000	2,470
2017-09-04	498	499	495	496	1,649,000	2,480
2017-09-01	495	500	492	498	2,608,000	2,490
2017-08-31	490	493	489	492	1,405,000	2,460
2017-08-30	491	492	488	491	1,671,000	2,455
2017-08-29	488	489	487	489	1,713,000	2,445
2017-08-28	492	493	488	490	1,085,000	2,450
2017-08-25	490	491	486	489	1,498,000	2,445
2017-08-24	492	493	488	489	1,433,000	2,445
2017-08-23	490	495	487	493	3,029,000	2,465
2017-08-22	491	492	487	487	1,833,000	2,435
2017-08-21	495	496	491	492	1,662,000	2,460
2017-08-18	493	496	491	496	2,022,000	2,480
2017-08-17	496	497	493	494	1,965,000	2,470
2017-08-16	497	498	495	497	2,108,000	2,485
2017-08-15	502	502	497	497	2,507,000	2,485
2017-08-14	500	502	497	498	2,926,000	2,490
2017-08-10	505	505	502	504	1,416,000	2,520
2017-08-09	507	507	501	503	2,278,000	2,515
2017-08-08	512	513	507	508	1,823,000	2,540
2017-08-07	513	514	510	510	1,159,000	2,550
2017-08-04	513	514	509	513	1,151,000	2,565
2017-08-03	511	515	510	513	1,504,000	2,565
2017-08-02	518	518	510	511	1,905,000	2,555
2017-08-01	508	519	508	519	2,398,000	2,595
2017-07-31	511	511	506	506	1,859,000	2,530
2017-07-28	505	511	505	509	1,728,000	2,545
2017-07-27	506	510	503	506	2,220,000	2,530
2017-07-26	504	504	500	503	1,797,000	2,515
2017-07-25	507	507	503	504	2,032,000	2,520
2017-07-24	506	509	504	508	1,696,000	2,540
2017-07-21	513	514	508	508	1,442,000	2,540
2017-07-20	513	517	511	516	1,726,000	2,580
2017-07-19	510	514	509	513	823,000	2,565
2017-07-18	512	514	508	512	1,696,000	2,560
2017-07-14	514	517	513	514	1,594,000	2,570
2017-07-13	513	516	511	511	1,089,000	2,555
2017-07-12	515	516	511	511	1,329,000	2,555
2017-07-11	514	520	513	518	1,490,000	2,590
2017-07-10	519	520	514	515	1,229,000	2,575
2017-07-07	518	518	515	516	1,623,000	2,580
2017-07-06	519	521	517	520	2,044,000	2,600
2017-07-05	521	523	515	519	2,224,000	2,595
2017-07-04	526	527	519	521	1,483,000	2,605
2017-07-03	521	525	521	525	1,554,000	2,625
2017-06-30	525	525	519	524	2,312,000	2,620
2017-06-29	529	529	525	527	1,280,000	2,635
2017-06-28	529	531	526	527	1,857,000	2,635
2017-06-27	538	539	532	534	1,384,000	2,670
2017-06-26	538	540	536	536	2,251,000	2,680
2017-06-23	533	536	529	535	2,599,000	2,675
2017-06-22	527	531	527	528	1,609,000	2,640
2017-06-21	526	533	525	529	2,092,000	2,645
2017-06-20	527	530	524	528	1,982,000	2,640
2017-06-19	522	528	522	526	2,403,000	2,630
2017-06-16	519	521	515	520	3,590,000	2,600
2017-06-15	515	521	515	520	1,686,000	2,600
2017-06-14	514	519	512	517	1,802,000	2,585
2017-06-13	510	514	508	513	1,739,000	2,565
2017-06-12	510	511	505	506	2,343,000	2,530
2017-06-09	519	520	508	509	4,351,000	2,545
2017-06-08	528	530	521	523	2,288,000	2,615
2017-06-07	521	527	519	526	2,883,000	2,630
2017-06-06	529	529	521	522	1,675,000	2,610
2017-06-05	524	531	523	529	1,736,000	2,645
2017-06-02	526	527	522	527	2,838,000	2,635
2017-06-01	514	525	514	525	2,599,000	2,625
2017-05-31	515	517	511	517	3,504,000	2,585
2017-05-30	514	515	510	514	1,592,000	2,570
2017-05-29	518	519	516	516	854,000	2,580
2017-05-26	522	523	517	518	1,214,000	2,590
2017-05-25	519	524	518	522	1,490,000	2,610
2017-05-24	516	520	515	518	1,620,000	2,590
2017-05-23	511	517	511	513	1,424,000	2,565
2017-05-22	513	515	511	515	1,302,000	2,575
2017-05-19	517	518	511	515	2,536,000	2,575
2017-05-18	510	519	510	517	3,075,000	2,585
2017-05-17	516	516	510	515	1,381,000	2,575
2017-05-16	516	518	511	517	2,061,000	2,585
2017-05-15	510	516	509	514	2,059,000	2,570
2017-05-12	509	514	507	514	2,492,000	2,570
2017-05-11	524	524	509	511	2,518,000	2,555
2017-05-10	524	524	521	523	1,244,000	2,615
2017-05-09	521	524	520	523	2,053,000	2,615
2017-05-08	518	522	516	522	2,722,000	2,610
2017-05-02	510	516	510	514	1,702,000	2,570
2017-05-01	510	511	505	508	1,506,000	2,540
2017-04-28	514	516	510	512	1,079,000	2,560
2017-04-27	518	521	514	515	2,061,000	2,575
2017-04-26	516	518	510	517	2,796,000	2,585
2017-04-25	510	514	509	513	2,393,000	2,565
2017-04-24	507	510	503	509	1,509,000	2,545
2017-04-21	498	503	498	502	1,766,000	2,510
2017-04-20	504	504	496	497	2,524,000	2,485
2017-04-19	504	506	501	501	2,071,000	2,505
2017-04-18	509	510	507	508	1,466,000	2,540
2017-04-17	502	512	501	510	1,893,000	2,550
2017-04-14	509	509	502	503	2,299,000	2,515
2017-04-13	509	511	507	509	2,402,000	2,545
2017-04-12	509	511	506	510	2,167,000	2,550
2017-04-11	507	509	505	509	2,648,000	2,545
2017-04-10	517	518	502	504	4,542,000	2,520
2017-04-07	511	517	507	516	3,974,000	2,580
2017-04-06	511	516	505	510	3,198,000	2,550
2017-04-05	508	515	506	511	3,148,000	2,555
2017-04-04	505	510	502	508	3,589,000	2,540
2017-04-03	504	506	500	505	2,350,000	2,525
2017-03-31	508	510	501	501	3,306,000	2,505
2017-03-30	511	513	502	504	3,097,000	2,520
2017-03-29	515	517	511	514	3,891,000	2,570
2017-03-28	518	518	514	518	6,713,000	2,590
2017-03-27	521	521	516	516	4,465,000	2,580
2017-03-24	520	524	519	521	3,459,000	2,605
2017-03-23	517	520	515	519	3,285,000	2,595
2017-03-22	515	518	514	516	3,330,000	2,580
2017-03-21	519	523	516	519	3,866,000	2,595
2017-03-17	521	523	519	519	2,668,000	2,595
2017-03-16	528	528	520	522	3,659,000	2,610
2017-03-15	528	531	524	530	1,790,000	2,650
2017-03-14	532	535	527	527	1,505,000	2,635
2017-03-13	528	531	527	530	2,228,000	2,650
2017-03-10	532	533	527	528	4,234,000	2,640
2017-03-09	521	528	520	527	3,107,000	2,635
2017-03-08	519	520	517	519	2,440,000	2,595
2017-03-07	516	521	516	520	2,479,000	2,600
2017-03-06	518	520	515	515	1,852,000	2,575
2017-03-03	517	520	516	519	2,928,000	2,595
2017-03-02	523	524	517	517	3,525,000	2,585
2017-03-01	515	521	515	519	3,203,000	2,595
2017-02-28	516	523	514	515	3,035,000	2,575
2017-02-27	512	515	511	514	2,463,000	2,570
2017-02-24	513	517	512	512	3,094,000	2,560
2017-02-23	518	520	513	516	2,670,000	2,580
2017-02-22	518	520	514	517	4,112,000	2,585
2017-02-21	521	522	518	519	2,768,000	2,595
2017-02-20	522	526	518	522	2,495,000	2,610
2017-02-17	521	523	518	521	3,880,000	2,605
2017-02-16	525	527	521	525	3,790,000	2,625
2017-02-15	538	539	527	529	3,247,000	2,645
2017-02-14	539	539	530	531	4,046,000	2,655
2017-02-13	534	537	530	534	2,559,000	2,670
2017-02-10	528	532	526	532	3,054,000	2,660
2017-02-09	529	532	522	524	2,989,000	2,620
2017-02-08	539	542	529	532	3,891,000	2,660
2017-02-07	542	546	540	542	2,123,000	2,710
2017-02-06	547	548	541	545	2,220,000	2,725
2017-02-03	548	553	546	547	2,030,000	2,735
2017-02-02	559	559	547	549	2,215,000	2,745
2017-02-01	556	559	551	558	2,256,000	2,790
2017-01-31	559	561	556	556	2,225,000	2,780
2017-01-30	560	564	559	563	1,273,000	2,815
2017-01-27	563	567	560	563	1,666,000	2,815
2017-01-26	559	563	558	563	1,951,000	2,815
2017-01-25	561	564	554	557	2,400,000	2,785
2017-01-24	552	555	550	554	2,212,000	2,770
2017-01-23	564	564	553	555	2,318,000	2,775
2017-01-20	570	571	565	567	1,690,000	2,835
2017-01-19	571	577	570	571	1,677,000	2,855
2017-01-18	575	575	564	569	2,180,000	2,845
2017-01-17	574	574	565	565	1,803,000	2,825
2017-01-16	575	577	569	572	1,683,000	2,860
2017-01-13	566	576	564	575	2,629,000	2,875
2017-01-12	573	573	565	565	3,248,000	2,825
2017-01-11	573	576	569	569	2,406,000	2,845
2017-01-10	576	578	569	570	3,009,000	2,850
2017-01-06	569	579	569	575	2,720,000	2,875
2017-01-05	567	571	565	569	2,550,000	2,845
2017-01-04	567	570	562	568	3,099,000	2,840

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