9048 名古屋鉄道(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,718	2,739	2,700	2,722	383,200	2,722
2020-12-29	2,659	2,701	2,645	2,699	529,200	2,699
2020-12-28	2,612	2,640	2,596	2,640	374,100	2,640
2020-12-25	2,611	2,629	2,598	2,607	245,200	2,607
2020-12-24	2,609	2,633	2,601	2,604	280,500	2,604
2020-12-23	2,603	2,622	2,574	2,591	468,500	2,591
2020-12-22	2,601	2,617	2,573	2,586	588,600	2,586
2020-12-21	2,675	2,683	2,624	2,644	498,100	2,644
2020-12-18	2,695	2,709	2,654	2,657	799,300	2,657
2020-12-17	2,723	2,725	2,695	2,714	514,100	2,714
2020-12-16	2,789	2,789	2,725	2,732	553,900	2,732
2020-12-15	2,768	2,779	2,743	2,768	594,000	2,768
2020-12-14	2,783	2,829	2,781	2,791	369,100	2,791
2020-12-11	2,771	2,790	2,753	2,790	522,600	2,790
2020-12-10	2,776	2,806	2,755	2,764	474,600	2,764
2020-12-09	2,799	2,811	2,788	2,798	355,300	2,798
2020-12-08	2,813	2,839	2,792	2,802	408,900	2,802
2020-12-07	2,860	2,869	2,818	2,826	358,400	2,826
2020-12-04	2,864	2,883	2,836	2,856	417,700	2,856
2020-12-03	2,883	2,893	2,861	2,869	441,100	2,869
2020-12-02	2,887	2,890	2,846	2,858	530,300	2,858
2020-12-01	2,902	2,919	2,825	2,844	470,900	2,844
2020-11-30	2,941	2,943	2,868	2,872	945,600	2,872
2020-11-27	3,020	3,030	2,960	2,982	724,200	2,982
2020-11-26	3,030	3,040	3,000	3,000	383,100	3,000
2020-11-25	3,110	3,115	3,035	3,050	358,900	3,050
2020-11-24	3,130	3,145	3,070	3,085	493,800	3,085
2020-11-20	3,065	3,080	3,055	3,070	278,300	3,070
2020-11-19	3,035	3,100	3,035	3,095	532,700	3,095
2020-11-18	3,080	3,080	3,035	3,060	282,800	3,060
2020-11-17	3,100	3,100	3,050	3,090	435,400	3,090
2020-11-16	3,060	3,100	3,050	3,085	435,200	3,085
2020-11-13	3,040	3,055	3,020	3,040	410,500	3,040
2020-11-12	2,992	3,075	2,979	3,070	469,300	3,070
2020-11-11	3,050	3,095	2,984	3,050	920,200	3,050
2020-11-10	2,980	3,040	2,960	3,030	755,600	3,030
2020-11-09	2,915	2,917	2,861	2,908	316,900	2,908
2020-11-06	2,896	2,901	2,869	2,896	467,600	2,896
2020-11-05	2,870	2,899	2,850	2,895	407,900	2,895
2020-11-04	2,870	2,881	2,845	2,870	444,400	2,870
2020-11-02	2,786	2,847	2,773	2,842	574,900	2,842
2020-10-30	2,778	2,794	2,758	2,776	429,800	2,776
2020-10-29	2,730	2,792	2,730	2,791	377,700	2,791
2020-10-28	2,721	2,783	2,720	2,777	312,700	2,777
2020-10-27	2,759	2,766	2,731	2,763	304,700	2,763
2020-10-26	2,754	2,778	2,747	2,778	238,300	2,778
2020-10-23	2,753	2,782	2,753	2,776	381,000	2,776
2020-10-22	2,745	2,745	2,714	2,739	311,600	2,739
2020-10-21	2,770	2,796	2,761	2,775	393,900	2,775
2020-10-20	2,805	2,814	2,754	2,754	497,100	2,754
2020-10-19	2,830	2,849	2,820	2,821	304,500	2,821
2020-10-16	2,852	2,858	2,808	2,827	360,300	2,827
2020-10-15	2,868	2,886	2,855	2,867	367,500	2,867
2020-10-14	2,877	2,877	2,848	2,868	264,000	2,868
2020-10-13	2,869	2,882	2,852	2,877	309,300	2,877
2020-10-12	2,840	2,868	2,836	2,853	249,100	2,853
2020-10-09	2,911	2,911	2,858	2,864	264,500	2,864
2020-10-08	2,917	2,922	2,879	2,900	390,900	2,900
2020-10-07	2,896	2,906	2,859	2,902	523,500	2,902
2020-10-06	2,928	2,941	2,886	2,930	318,400	2,930
2020-10-05	2,876	2,928	2,855	2,917	478,100	2,917
2020-10-02	2,875	2,881	2,804	2,820	595,700	2,820
2020-09-30	2,942	2,970	2,882	2,882	699,800	2,882
2020-09-29	2,955	2,962	2,887	2,916	1,470,100	2,916
2020-09-28	2,960	2,981	2,929	2,981	2,901,300	2,981
2020-09-25	3,000	3,000	2,933	2,946	1,286,400	2,946
2020-09-24	2,989	3,000	2,943	2,960	781,400	2,960
2020-09-23	2,968	2,998	2,954	2,988	712,300	2,988
2020-09-18	2,894	2,945	2,888	2,935	712,300	2,935
2020-09-17	2,919	2,934	2,898	2,904	653,200	2,904
2020-09-16	2,952	2,960	2,935	2,946	516,600	2,946
2020-09-15	2,999	3,005	2,953	2,964	388,600	2,964
2020-09-14	3,020	3,065	3,015	3,030	236,300	3,030
2020-09-11	2,993	3,020	2,969	3,010	433,900	3,010
2020-09-10	2,946	2,986	2,925	2,982	385,900	2,982
2020-09-09	2,936	2,955	2,919	2,950	464,600	2,950
2020-09-08	2,971	2,986	2,948	2,986	219,900	2,986
2020-09-07	2,973	3,000	2,959	2,976	208,800	2,976
2020-09-04	2,961	2,974	2,942	2,970	240,600	2,970
2020-09-03	2,988	2,999	2,970	2,973	328,000	2,973
2020-09-02	2,914	2,956	2,909	2,956	227,500	2,956
2020-09-01	2,926	2,932	2,901	2,932	283,600	2,932
2020-08-31	2,965	3,005	2,957	2,959	462,700	2,959
2020-08-28	2,940	2,985	2,896	2,923	332,700	2,923
2020-08-27	2,927	2,927	2,890	2,890	203,800	2,890
2020-08-26	2,925	2,942	2,911	2,942	166,200	2,942
2020-08-25	2,939	2,963	2,921	2,944	295,700	2,944
2020-08-24	2,920	2,934	2,893	2,893	195,800	2,893
2020-08-21	2,916	2,925	2,868	2,904	579,300	2,904
2020-08-20	2,926	2,956	2,917	2,937	195,700	2,937
2020-08-19	2,926	2,963	2,910	2,956	193,200	2,956
2020-08-18	2,919	2,954	2,902	2,944	283,000	2,944
2020-08-17	2,927	2,968	2,914	2,914	175,200	2,914
2020-08-14	2,944	2,979	2,915	2,940	384,500	2,940
2020-08-13	2,934	2,944	2,898	2,940	413,500	2,940
2020-08-12	2,863	2,917	2,831	2,913	501,700	2,913
2020-08-11	2,815	2,868	2,804	2,868	494,700	2,868
2020-08-07	2,785	2,808	2,757	2,788	492,000	2,788
2020-08-06	2,789	2,793	2,740	2,761	413,700	2,761
2020-08-05	2,830	2,830	2,731	2,770	503,100	2,770
2020-08-04	2,706	2,837	2,706	2,835	588,200	2,835
2020-08-03	2,686	2,708	2,660	2,677	411,000	2,677
2020-07-31	2,747	2,755	2,664	2,666	558,100	2,666
2020-07-30	2,825	2,842	2,757	2,758	492,900	2,758
2020-07-29	2,854	2,858	2,827	2,827	239,400	2,827
2020-07-28	2,880	2,894	2,837	2,851	291,300	2,851
2020-07-27	2,855	2,894	2,826	2,893	398,700	2,893
2020-07-22	2,894	2,914	2,884	2,884	339,400	2,884
2020-07-21	2,930	2,946	2,910	2,927	250,200	2,927
2020-07-20	2,946	2,946	2,907	2,931	231,000	2,931
2020-07-17	2,935	2,954	2,926	2,948	297,600	2,948
2020-07-16	2,947	2,965	2,935	2,950	326,700	2,950
2020-07-15	2,936	2,971	2,912	2,948	509,700	2,948
2020-07-14	2,929	2,931	2,889	2,907	376,700	2,907
2020-07-13	2,962	2,977	2,911	2,946	356,200	2,946
2020-07-10	2,963	2,963	2,917	2,924	483,700	2,924
2020-07-09	3,000	3,010	2,945	2,984	598,300	2,984
2020-07-08	3,025	3,070	2,999	2,999	349,300	2,999
2020-07-07	3,075	3,085	3,040	3,055	376,400	3,055
2020-07-06	3,060	3,085	3,045	3,075	247,400	3,075
2020-07-03	3,040	3,050	3,020	3,045	247,700	3,045
2020-07-02	3,040	3,075	3,000	3,015	549,600	3,015
2020-07-01	3,055	3,060	3,010	3,015	271,700	3,015
2020-06-30	3,080	3,085	3,040	3,045	390,800	3,045
2020-06-29	3,065	3,070	3,040	3,055	420,100	3,055
2020-06-26	3,050	3,090	3,035	3,085	357,100	3,085
2020-06-25	3,030	3,080	3,030	3,050	391,100	3,050
2020-06-24	3,060	3,075	3,035	3,050	321,500	3,050
2020-06-23	3,060	3,095	3,040	3,060	406,400	3,060
2020-06-22	3,050	3,080	3,050	3,050	250,200	3,050
2020-06-19	3,115	3,130	3,045	3,065	892,900	3,065
2020-06-18	3,130	3,135	3,085	3,105	281,200	3,105
2020-06-17	3,140	3,150	3,105	3,110	346,900	3,110
2020-06-16	3,100	3,125	3,075	3,115	450,800	3,115
2020-06-15	3,075	3,150	3,075	3,075	355,500	3,075
2020-06-12	3,140	3,155	3,110	3,125	703,900	3,125
2020-06-11	3,230	3,240	3,200	3,225	409,100	3,225
2020-06-10	3,280	3,280	3,190	3,235	448,300	3,235
2020-06-09	3,220	3,280	3,210	3,245	524,500	3,245
2020-06-08	3,245	3,245	3,160	3,210	446,600	3,210
2020-06-05	3,245	3,260	3,200	3,200	399,800	3,200
2020-06-04	3,270	3,290	3,235	3,265	420,400	3,265
2020-06-03	3,255	3,265	3,205	3,235	379,000	3,235
2020-06-02	3,250	3,275	3,240	3,255	393,600	3,255
2020-06-01	3,255	3,255	3,200	3,225	370,100	3,225
2020-05-29	3,270	3,285	3,225	3,250	770,700	3,250
2020-05-28	3,225	3,265	3,205	3,265	702,500	3,265
2020-05-27	3,215	3,215	3,155	3,180	576,500	3,180
2020-05-26	3,295	3,295	3,200	3,235	482,300	3,235
2020-05-25	3,250	3,295	3,235	3,285	297,400	3,285
2020-05-22	3,225	3,250	3,215	3,250	353,000	3,250
2020-05-21	3,250	3,255	3,215	3,220	334,000	3,220
2020-05-20	3,205	3,240	3,195	3,235	266,300	3,235
2020-05-19	3,200	3,215	3,180	3,205	417,600	3,205
2020-05-18	3,160	3,175	3,145	3,170	252,000	3,170
2020-05-15	3,160	3,175	3,110	3,165	445,400	3,165
2020-05-14	3,165	3,170	3,140	3,150	314,900	3,150
2020-05-13	3,095	3,150	3,095	3,135	285,900	3,135
2020-05-12	3,165	3,165	3,110	3,125	291,300	3,125
2020-05-11	3,090	3,160	3,065	3,155	372,800	3,155
2020-05-08	2,998	3,085	2,994	3,080	480,200	3,080
2020-05-07	3,030	3,035	2,956	2,976	643,800	2,976
2020-05-01	3,075	3,155	3,050	3,070	415,000	3,070
2020-04-30	3,120	3,140	3,085	3,095	736,900	3,095
2020-04-28	3,090	3,100	3,045	3,080	386,000	3,080
2020-04-27	3,110	3,125	3,075	3,115	262,600	3,115
2020-04-24	3,095	3,110	3,050	3,080	605,900	3,080
2020-04-23	3,095	3,110	3,070	3,090	338,900	3,090
2020-04-22	3,100	3,155	3,100	3,125	440,700	3,125
2020-04-21	3,025	3,105	3,025	3,090	438,200	3,090
2020-04-20	3,030	3,080	3,030	3,055	390,600	3,055
2020-04-17	3,065	3,115	3,025	3,045	639,400	3,045
2020-04-16	3,120	3,155	3,100	3,105	540,300	3,105
2020-04-15	3,095	3,170	3,080	3,170	569,800	3,170
2020-04-14	3,050	3,080	3,040	3,070	382,500	3,070
2020-04-13	3,065	3,095	3,040	3,055	274,900	3,055
2020-04-10	3,060	3,095	3,005	3,085	358,500	3,085
2020-04-09	3,150	3,185	3,060	3,085	574,800	3,085
2020-04-08	3,100	3,190	3,090	3,170	893,800	3,170
2020-04-07	3,045	3,115	3,015	3,080	486,500	3,080
2020-04-06	3,020	3,095	2,985	3,055	448,100	3,055
2020-04-03	3,015	3,095	2,999	3,015	711,300	3,015
2020-04-02	2,979	3,020	2,937	2,980	590,300	2,980
2020-04-01	2,997	3,055	2,953	2,980	846,700	2,980
2020-03-31	3,145	3,160	3,030	3,030	746,200	3,030
2020-03-30	3,060	3,145	3,035	3,140	1,472,800	3,140
2020-03-27	3,070	3,150	3,040	3,145	2,388,400	3,145
2020-03-26	3,000	3,100	2,938	3,090	1,571,200	3,090
2020-03-25	3,025	3,155	2,987	3,115	962,000	3,115
2020-03-24	3,170	3,170	2,941	2,994	914,900	2,994
2020-03-23	3,080	3,135	2,942	3,100	1,136,900	3,100
2020-03-19	2,992	3,065	2,959	3,030	1,526,100	3,030
2020-03-18	2,860	3,005	2,819	2,842	1,401,400	2,842
2020-03-17	2,557	2,851	2,551	2,827	1,241,000	2,827
2020-03-16	2,608	2,671	2,575	2,583	831,200	2,583
2020-03-13	2,510	2,660	2,441	2,589	1,374,300	2,589
2020-03-12	2,652	2,666	2,597	2,652	925,700	2,652
2020-03-11	2,702	2,746	2,695	2,702	526,000	2,702
2020-03-10	2,606	2,722	2,557	2,702	831,100	2,702
2020-03-09	2,678	2,695	2,607	2,649	811,800	2,649
2020-03-06	2,771	2,780	2,726	2,747	556,100	2,747
2020-03-05	2,815	2,832	2,804	2,821	401,900	2,821
2020-03-04	2,777	2,800	2,753	2,784	603,900	2,784
2020-03-03	2,882	2,893	2,820	2,820	783,200	2,820
2020-03-02	2,807	2,878	2,768	2,847	841,400	2,847
2020-02-28	2,804	2,842	2,794	2,819	790,300	2,819
2020-02-27	2,925	2,942	2,877	2,883	595,200	2,883
2020-02-26	2,955	2,966	2,935	2,957	762,700	2,957
2020-02-25	2,970	2,989	2,951	2,952	798,300	2,952
2020-02-21	3,085	3,105	3,075	3,080	360,600	3,080
2020-02-20	3,105	3,115	3,065	3,065	237,300	3,065
2020-02-19	3,085	3,105	3,075	3,090	381,200	3,090
2020-02-18	3,110	3,120	3,075	3,105	348,200	3,105
2020-02-17	3,145	3,155	3,130	3,140	274,400	3,140
2020-02-14	3,180	3,195	3,155	3,165	326,800	3,165
2020-02-13	3,205	3,225	3,185	3,215	299,900	3,215
2020-02-12	3,195	3,230	3,190	3,225	332,100	3,225
2020-02-10	3,215	3,240	3,150	3,170	533,600	3,170
2020-02-07	3,330	3,330	3,265	3,270	222,000	3,270
2020-02-06	3,300	3,330	3,270	3,310	393,000	3,310
2020-02-05	3,280	3,285	3,260	3,275	281,400	3,275
2020-02-04	3,190	3,260	3,190	3,260	352,800	3,260
2020-02-03	3,190	3,210	3,175	3,205	330,500	3,205
2020-01-31	3,235	3,265	3,215	3,215	354,500	3,215
2020-01-30	3,245	3,265	3,210	3,230	340,900	3,230
2020-01-29	3,245	3,280	3,235	3,275	250,300	3,275
2020-01-28	3,240	3,255	3,220	3,250	416,200	3,250
2020-01-27	3,290	3,295	3,250	3,270	351,600	3,270
2020-01-24	3,300	3,325	3,300	3,325	265,900	3,325
2020-01-23	3,335	3,340	3,305	3,320	288,000	3,320
2020-01-22	3,350	3,370	3,345	3,360	266,600	3,360
2020-01-21	3,420	3,420	3,375	3,380	234,700	3,380
2020-01-20	3,390	3,425	3,390	3,410	137,600	3,410
2020-01-17	3,450	3,455	3,390	3,400	249,500	3,400
2020-01-16	3,445	3,455	3,415	3,425	415,000	3,425
2020-01-15	3,415	3,415	3,385	3,395	253,400	3,395
2020-01-14	3,395	3,395	3,370	3,395	237,600	3,395
2020-01-10	3,385	3,395	3,370	3,390	241,600	3,390
2020-01-09	3,375	3,400	3,365	3,385	270,800	3,385
2020-01-08	3,365	3,380	3,335	3,370	364,000	3,370
2020-01-07	3,345	3,415	3,345	3,410	353,000	3,410
2020-01-06	3,370	3,385	3,340	3,345	380,800	3,345

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31