9048 名古屋鉄道(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,894	2,908	2,853	2,896	554,200	2,896
2018-12-27	2,836	2,922	2,817	2,914	832,700	2,914
2018-12-26	2,681	2,761	2,681	2,727	420,800	2,727
2018-12-25	2,718	2,728	2,656	2,689	451,200	2,689
2018-12-21	2,807	2,815	2,732	2,759	874,900	2,759
2018-12-20	2,836	2,876	2,791	2,795	407,400	2,795
2018-12-19	2,862	2,874	2,844	2,858	392,400	2,858
2018-12-18	2,859	2,866	2,826	2,841	459,700	2,841
2018-12-17	2,835	2,876	2,835	2,867	494,900	2,867
2018-12-14	2,800	2,840	2,787	2,813	610,200	2,813
2018-12-13	2,812	2,826	2,794	2,800	342,300	2,800
2018-12-12	2,800	2,815	2,780	2,801	425,900	2,801
2018-12-11	2,787	2,802	2,761	2,762	332,200	2,762
2018-12-10	2,786	2,807	2,779	2,786	284,400	2,786
2018-12-07	2,795	2,836	2,769	2,827	489,600	2,827
2018-12-06	2,810	2,828	2,780	2,787	288,300	2,787
2018-12-05	2,803	2,837	2,790	2,833	263,000	2,833
2018-12-04	2,882	2,887	2,825	2,829	341,300	2,829
2018-12-03	2,853	2,894	2,845	2,882	438,500	2,882
2018-11-30	2,814	2,857	2,804	2,845	791,500	2,845
2018-11-29	2,837	2,852	2,825	2,828	344,300	2,828
2018-11-28	2,845	2,851	2,811	2,811	372,300	2,811
2018-11-27	2,850	2,885	2,836	2,856	392,700	2,856
2018-11-26	2,822	2,845	2,802	2,819	271,800	2,819
2018-11-22	2,800	2,846	2,799	2,845	218,000	2,845
2018-11-21	2,786	2,807	2,775	2,789	236,600	2,789
2018-11-20	2,795	2,832	2,795	2,825	264,000	2,825
2018-11-19	2,821	2,830	2,790	2,803	251,500	2,803
2018-11-16	2,786	2,830	2,776	2,825	373,400	2,825
2018-11-15	2,774	2,808	2,765	2,804	339,200	2,804
2018-11-14	2,762	2,808	2,762	2,784	317,000	2,784
2018-11-13	2,787	2,794	2,750	2,765	355,500	2,765
2018-11-12	2,786	2,826	2,786	2,825	315,600	2,825
2018-11-09	2,788	2,816	2,786	2,809	375,100	2,809
2018-11-08	2,744	2,794	2,731	2,785	358,700	2,785
2018-11-07	2,737	2,748	2,697	2,710	380,500	2,710
2018-11-06	2,683	2,737	2,682	2,725	266,600	2,725
2018-11-05	2,697	2,700	2,669	2,682	230,300	2,682
2018-11-02	2,714	2,716	2,665	2,708	423,000	2,708
2018-11-01	2,728	2,746	2,712	2,720	345,800	2,720
2018-10-31	2,688	2,728	2,671	2,726	432,000	2,726
2018-10-30	2,673	2,706	2,669	2,695	487,600	2,695
2018-10-29	2,660	2,697	2,654	2,675	302,500	2,675
2018-10-26	2,675	2,677	2,646	2,660	525,800	2,660
2018-10-25	2,647	2,670	2,639	2,645	372,400	2,645
2018-10-24	2,648	2,702	2,645	2,692	384,600	2,692
2018-10-23	2,720	2,735	2,657	2,659	399,300	2,659
2018-10-22	2,730	2,755	2,722	2,747	208,900	2,747
2018-10-19	2,720	2,749	2,706	2,730	439,700	2,730
2018-10-18	2,722	2,755	2,721	2,749	285,600	2,749
2018-10-17	2,700	2,719	2,682	2,717	274,600	2,717
2018-10-16	2,642	2,659	2,634	2,655	326,400	2,655
2018-10-15	2,678	2,696	2,646	2,651	437,600	2,651
2018-10-12	2,746	2,759	2,682	2,685	493,500	2,685
2018-10-11	2,791	2,800	2,747	2,765	562,200	2,765
2018-10-10	2,801	2,845	2,789	2,830	512,300	2,830
2018-10-09	2,790	2,820	2,781	2,793	319,500	2,793
2018-10-05	2,782	2,822	2,782	2,810	420,900	2,810
2018-10-04	2,800	2,801	2,769	2,783	353,900	2,783
2018-10-03	2,796	2,824	2,786	2,786	304,900	2,786
2018-10-02	2,805	2,824	2,790	2,819	354,500	2,819
2018-10-01	2,814	2,827	2,777	2,790	410,500	2,790
2018-09-28	2,797	2,822	2,774	2,814	567,300	2,814
2018-09-27	2,805	2,820	2,780	2,783	506,400	2,783
2018-09-26	2,789	2,816	2,742	2,797	1,439,800	2,797
2018-09-25	2,795	2,836	2,783	2,824	3,028,700	2,824
2018-09-21	2,706	2,778	2,682	2,768	1,933,500	2,768
2018-09-20	2,729	2,732	2,676	2,684	1,205,500	2,684
2018-09-19	2,702	2,732	2,673	2,729	1,337,100	2,729
2018-09-18	2,561	2,670	2,561	2,667	825,100	2,667
2018-09-14	2,616	2,630	2,577	2,579	762,600	2,579
2018-09-13	2,582	2,631	2,578	2,616	533,000	2,616
2018-09-12	2,537	2,582	2,534	2,582	479,200	2,582
2018-09-11	2,541	2,557	2,537	2,553	282,200	2,553
2018-09-10	2,575	2,577	2,533	2,534	359,700	2,534
2018-09-07	2,505	2,571	2,505	2,567	495,500	2,567
2018-09-06	2,535	2,544	2,505	2,507	424,700	2,507
2018-09-05	2,533	2,555	2,520	2,542	508,700	2,542
2018-09-04	2,544	2,551	2,520	2,548	273,800	2,548
2018-09-03	2,530	2,550	2,521	2,528	332,000	2,528
2018-08-31	2,550	2,551	2,526	2,535	878,200	2,535
2018-08-30	2,574	2,579	2,555	2,555	516,400	2,555
2018-08-29	2,576	2,589	2,570	2,572	354,300	2,572
2018-08-28	2,593	2,599	2,574	2,592	295,500	2,592
2018-08-27	2,578	2,582	2,567	2,575	292,900	2,575
2018-08-24	2,580	2,587	2,561	2,565	262,500	2,565
2018-08-23	2,558	2,574	2,546	2,546	256,800	2,546
2018-08-22	2,562	2,564	2,550	2,553	261,300	2,553
2018-08-21	2,573	2,578	2,556	2,562	323,100	2,562
2018-08-20	2,588	2,597	2,577	2,583	211,500	2,583
2018-08-17	2,601	2,612	2,582	2,588	272,300	2,588
2018-08-16	2,620	2,623	2,585	2,588	301,200	2,588
2018-08-15	2,633	2,633	2,608	2,619	289,500	2,619
2018-08-14	2,590	2,634	2,590	2,630	312,000	2,630
2018-08-13	2,620	2,621	2,575	2,577	349,200	2,577
2018-08-10	2,650	2,650	2,614	2,630	400,100	2,630
2018-08-09	2,661	2,667	2,650	2,650	263,900	2,650
2018-08-08	2,702	2,719	2,656	2,658	408,800	2,658
2018-08-07	2,681	2,704	2,656	2,702	433,200	2,702
2018-08-06	2,710	2,733	2,692	2,693	352,000	2,693
2018-08-03	2,738	2,741	2,702	2,717	477,400	2,717
2018-08-02	2,760	2,791	2,737	2,742	436,400	2,742
2018-08-01	2,804	2,804	2,764	2,768	390,200	2,768
2018-07-31	2,799	2,812	2,767	2,804	486,500	2,804
2018-07-30	2,809	2,829	2,803	2,812	274,000	2,812
2018-07-27	2,831	2,846	2,813	2,834	355,300	2,834
2018-07-26	2,809	2,826	2,801	2,820	276,500	2,820
2018-07-25	2,833	2,836	2,781	2,782	224,700	2,782
2018-07-24	2,809	2,822	2,786	2,787	184,600	2,787
2018-07-23	2,774	2,816	2,772	2,789	175,300	2,789
2018-07-20	2,776	2,798	2,769	2,785	298,300	2,785
2018-07-19	2,811	2,811	2,776	2,777	213,700	2,777
2018-07-18	2,805	2,819	2,791	2,798	203,700	2,798
2018-07-17	2,752	2,794	2,740	2,793	545,500	2,793
2018-07-13	2,741	2,751	2,718	2,749	327,500	2,749
2018-07-12	2,730	2,759	2,725	2,730	325,400	2,730
2018-07-11	2,718	2,745	2,709	2,712	352,200	2,712
2018-07-10	2,773	2,775	2,727	2,727	435,200	2,727
2018-07-09	2,775	2,780	2,757	2,760	242,600	2,760
2018-07-06	2,790	2,802	2,760	2,760	395,200	2,760
2018-07-05	2,800	2,809	2,779	2,788	374,700	2,788
2018-07-04	2,772	2,820	2,772	2,815	346,300	2,815
2018-07-03	2,797	2,800	2,748	2,770	455,000	2,770
2018-07-02	2,850	2,852	2,785	2,786	383,200	2,786
2018-06-29	2,920	2,920	2,856	2,860	376,100	2,860
2018-06-28	2,922	2,937	2,897	2,909	324,700	2,909
2018-06-27	2,882	2,919	2,871	2,914	333,200	2,914
2018-06-26	2,863	2,887	2,840	2,884	463,700	2,884
2018-06-25	2,953	2,966	2,888	2,888	502,800	2,888
2018-06-22	2,961	2,981	2,956	2,972	316,400	2,972
2018-06-21	2,978	3,005	2,960	2,968	383,900	2,968
2018-06-20	2,990	3,015	2,973	2,994	455,400	2,994
2018-06-19	3,035	3,055	3,005	3,005	395,900	3,005
2018-06-18	3,030	3,050	3,015	3,040	340,700	3,040
2018-06-15	3,020	3,035	3,005	3,035	794,600	3,035
2018-06-14	3,005	3,060	2,998	3,010	438,600	3,010
2018-06-13	2,985	3,040	2,981	3,005	599,400	3,005
2018-06-12	2,970	3,020	2,967	3,005	555,300	3,005
2018-06-11	2,943	2,968	2,935	2,950	206,800	2,950
2018-06-08	2,930	2,959	2,929	2,940	559,900	2,940
2018-06-07	2,909	2,933	2,908	2,919	382,500	2,919
2018-06-06	2,884	2,930	2,858	2,929	489,600	2,929
2018-06-05	2,862	2,895	2,862	2,884	310,900	2,884
2018-06-04	2,831	2,862	2,828	2,856	300,100	2,856
2018-06-01	2,772	2,828	2,759	2,812	430,500	2,812
2018-05-31	2,794	2,812	2,780	2,798	1,042,000	2,798
2018-05-30	2,780	2,818	2,778	2,801	410,400	2,801
2018-05-29	2,802	2,821	2,795	2,810	238,100	2,810
2018-05-28	2,789	2,808	2,783	2,795	213,000	2,795
2018-05-25	2,807	2,825	2,786	2,808	280,700	2,808
2018-05-24	2,773	2,807	2,764	2,793	379,600	2,793
2018-05-23	2,767	2,784	2,761	2,774	281,100	2,774
2018-05-22	2,754	2,780	2,742	2,770	218,500	2,770
2018-05-21	2,750	2,764	2,742	2,753	171,300	2,753
2018-05-18	2,763	2,765	2,741	2,757	254,500	2,757
2018-05-17	2,746	2,765	2,740	2,756	229,300	2,756
2018-05-16	2,776	2,779	2,748	2,750	273,600	2,750
2018-05-15	2,771	2,794	2,767	2,779	297,000	2,779
2018-05-14	2,791	2,800	2,766	2,777	371,700	2,777
2018-05-11	2,790	2,807	2,778	2,788	302,300	2,788
2018-05-10	2,773	2,809	2,765	2,802	406,200	2,802
2018-05-09	2,850	2,878	2,795	2,812	570,100	2,812
2018-05-08	2,871	2,891	2,846	2,863	437,700	2,863
2018-05-07	2,860	2,874	2,835	2,871	292,800	2,871
2018-05-02	2,881	2,883	2,824	2,854	295,300	2,854
2018-05-01	2,862	2,873	2,846	2,859	369,300	2,859
2018-04-27	2,844	2,879	2,839	2,871	521,500	2,871
2018-04-26	2,800	2,849	2,776	2,845	596,500	2,845
2018-04-25	2,741	2,789	2,736	2,785	431,800	2,785
2018-04-24	2,739	2,751	2,721	2,751	309,000	2,751
2018-04-23	2,752	2,761	2,722	2,731	302,800	2,731
2018-04-20	2,764	2,789	2,761	2,765	345,900	2,765
2018-04-19	2,770	2,779	2,746	2,748	333,600	2,748
2018-04-18	2,739	2,758	2,730	2,757	265,200	2,757
2018-04-17	2,760	2,760	2,737	2,739	316,600	2,739
2018-04-16	2,727	2,759	2,723	2,751	335,700	2,751
2018-04-13	2,719	2,737	2,699	2,715	279,500	2,715
2018-04-12	2,700	2,715	2,690	2,698	224,900	2,698
2018-04-11	2,737	2,746	2,700	2,701	359,100	2,701
2018-04-10	2,749	2,778	2,742	2,747	261,400	2,747
2018-04-09	2,774	2,788	2,769	2,781	261,600	2,781
2018-04-06	2,770	2,783	2,761	2,764	251,100	2,764
2018-04-05	2,760	2,779	2,748	2,773	352,700	2,773
2018-04-04	2,705	2,755	2,682	2,748	489,600	2,748
2018-04-03	2,642	2,702	2,642	2,693	392,600	2,693
2018-03-30	2,714	2,715	2,686	2,696	264,400	2,696
2018-03-29	2,695	2,717	2,665	2,694	525,400	2,694
2018-03-28	2,690	2,694	2,654	2,694	1,450,900	2,694
2018-03-27	2,646	2,745	2,646	2,745	2,023,300	2,745
2018-03-26	2,650	2,665	2,616	2,650	1,614,100	2,650
2018-03-23	2,681	2,681	2,651	2,656	1,063,300	2,656
2018-03-22	2,685	2,696	2,672	2,696	1,026,100	2,696
2018-03-20	2,690	2,704	2,675	2,683	798,800	2,683
2018-03-19	2,730	2,736	2,693	2,701	401,400	2,701
2018-03-16	2,711	2,743	2,709	2,730	583,000	2,730
2018-03-15	2,702	2,719	2,694	2,709	365,300	2,709
2018-03-14	2,692	2,722	2,692	2,707	567,200	2,707
2018-03-13	2,675	2,722	2,672	2,707	510,800	2,707
2018-03-12	2,701	2,705	2,676	2,681	424,300	2,681
2018-03-09	2,691	2,702	2,655	2,671	754,400	2,671
2018-03-08	2,701	2,709	2,676	2,687	583,100	2,687
2018-03-07	2,673	2,704	2,671	2,681	476,100	2,681
2018-03-06	2,685	2,710	2,674	2,679	528,100	2,679
2018-03-05	2,652	2,680	2,651	2,673	326,400	2,673
2018-03-02	2,695	2,700	2,641	2,663	619,800	2,663
2018-03-01	2,725	2,740	2,716	2,718	354,500	2,718
2018-02-28	2,739	2,761	2,733	2,733	541,300	2,733
2018-02-27	2,784	2,787	2,736	2,751	546,500	2,751
2018-02-26	2,754	2,780	2,749	2,769	366,500	2,769
2018-02-23	2,735	2,754	2,725	2,737	305,900	2,737
2018-02-22	2,745	2,747	2,722	2,726	311,400	2,726
2018-02-21	2,773	2,778	2,739	2,749	323,700	2,749
2018-02-20	2,788	2,811	2,765	2,775	347,800	2,775
2018-02-19	2,735	2,768	2,725	2,768	193,700	2,768
2018-02-16	2,718	2,729	2,703	2,713	365,900	2,713
2018-02-15	2,735	2,737	2,689	2,701	358,200	2,701
2018-02-14	2,706	2,740	2,701	2,715	481,700	2,715
2018-02-13	2,753	2,754	2,695	2,700	560,500	2,700
2018-02-09	2,705	2,752	2,696	2,738	631,500	2,738
2018-02-08	2,838	2,839	2,749	2,750	837,300	2,750
2018-02-07	2,791	2,832	2,746	2,747	877,600	2,747
2018-02-06	2,751	2,761	2,719	2,741	765,300	2,741
2018-02-05	2,851	2,871	2,823	2,823	440,200	2,823
2018-02-02	2,860	2,898	2,859	2,893	298,500	2,893
2018-02-01	2,873	2,897	2,856	2,886	368,200	2,886
2018-01-31	2,900	2,917	2,867	2,869	692,500	2,869
2018-01-30	2,927	2,956	2,884	2,889	630,300	2,889
2018-01-29	2,930	2,950	2,907	2,909	474,800	2,909
2018-01-26	2,953	2,974	2,940	2,944	678,800	2,944
2018-01-25	2,948	2,963	2,934	2,954	423,500	2,954
2018-01-24	2,947	2,966	2,946	2,956	384,700	2,956
2018-01-23	2,947	2,963	2,934	2,953	327,700	2,953
2018-01-22	2,952	2,956	2,931	2,947	321,000	2,947
2018-01-19	2,946	2,976	2,940	2,972	500,800	2,972
2018-01-18	2,955	2,960	2,926	2,938	604,700	2,938
2018-01-17	2,906	2,945	2,900	2,940	507,400	2,940
2018-01-16	2,910	2,935	2,894	2,903	393,700	2,903
2018-01-15	2,886	2,910	2,882	2,896	356,300	2,896
2018-01-12	2,905	2,915	2,871	2,875	415,100	2,875
2018-01-11	2,905	2,924	2,881	2,924	372,700	2,924
2018-01-10	2,900	2,930	2,888	2,929	696,100	2,929
2018-01-09	2,900	2,907	2,875	2,883	473,700	2,883
2018-01-05	2,891	2,906	2,862	2,887	422,500	2,887
2018-01-04	2,860	2,876	2,845	2,875	307,600	2,875

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