9048 名古屋鉄道(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,747	1,765	1,735	1,750	354,100	1,750
2021-12-29	1,740	1,768	1,737	1,767	508,700	1,767
2021-12-28	1,740	1,750	1,718	1,726	610,400	1,726
2021-12-27	1,740	1,743	1,722	1,733	466,500	1,733
2021-12-24	1,763	1,773	1,735	1,739	465,900	1,739
2021-12-23	1,762	1,768	1,740	1,755	518,700	1,755
2021-12-22	1,765	1,784	1,757	1,764	659,000	1,764
2021-12-21	1,736	1,758	1,727	1,749	698,500	1,749
2021-12-20	1,712	1,730	1,704	1,706	576,600	1,706
2021-12-17	1,746	1,749	1,720	1,731	658,400	1,731
2021-12-16	1,723	1,744	1,720	1,741	527,200	1,741
2021-12-15	1,683	1,722	1,679	1,716	523,500	1,716
2021-12-14	1,701	1,709	1,669	1,697	892,100	1,697
2021-12-13	1,733	1,743	1,715	1,723	506,200	1,723
2021-12-10	1,733	1,744	1,712	1,721	940,800	1,721
2021-12-09	1,730	1,758	1,720	1,736	878,800	1,736
2021-12-08	1,742	1,746	1,713	1,715	909,400	1,715
2021-12-07	1,700	1,746	1,690	1,744	785,500	1,744
2021-12-06	1,688	1,703	1,651	1,659	984,800	1,659
2021-12-03	1,625	1,706	1,623	1,701	1,159,900	1,701
2021-12-02	1,630	1,649	1,610	1,611	967,700	1,611
2021-12-01	1,651	1,672	1,620	1,652	1,007,800	1,652
2021-11-30	1,683	1,733	1,657	1,660	1,510,600	1,660
2021-11-29	1,735	1,735	1,636	1,650	2,188,200	1,650
2021-11-26	1,812	1,817	1,770	1,775	915,600	1,775
2021-11-25	1,800	1,825	1,786	1,824	554,300	1,824
2021-11-24	1,829	1,853	1,796	1,805	733,600	1,805
2021-11-22	1,827	1,827	1,795	1,826	765,800	1,826
2021-11-19	1,860	1,864	1,825	1,832	737,900	1,832
2021-11-18	1,833	1,874	1,826	1,867	556,600	1,867
2021-11-17	1,885	1,888	1,842	1,842	1,252,700	1,842
2021-11-16	1,943	1,948	1,902	1,902	703,100	1,902
2021-11-15	1,934	1,947	1,932	1,942	319,100	1,942
2021-11-12	1,941	1,972	1,925	1,930	536,700	1,930
2021-11-11	1,940	1,951	1,921	1,945	521,700	1,945
2021-11-10	1,964	1,972	1,934	1,946	576,400	1,946
2021-11-09	1,973	1,973	1,927	1,954	835,300	1,954
2021-11-08	2,015	2,037	1,987	1,995	522,400	1,995
2021-11-05	1,990	1,993	1,967	1,981	501,000	1,981
2021-11-04	1,970	2,015	1,964	2,008	991,700	2,008
2021-11-02	1,930	1,959	1,930	1,951	681,400	1,951
2021-11-01	1,888	1,937	1,879	1,937	766,600	1,937
2021-10-29	1,883	1,899	1,874	1,878	658,200	1,878
2021-10-28	1,881	1,910	1,874	1,883	961,700	1,883
2021-10-27	1,911	1,913	1,888	1,900	681,200	1,900
2021-10-26	1,932	1,946	1,922	1,926	425,500	1,926
2021-10-25	1,927	1,939	1,919	1,923	622,900	1,923
2021-10-22	1,941	1,962	1,935	1,946	565,200	1,946
2021-10-21	1,975	1,977	1,945	1,954	440,800	1,954
2021-10-20	1,923	1,978	1,914	1,971	736,500	1,971
2021-10-19	1,927	1,938	1,895	1,921	623,100	1,921
2021-10-18	1,941	1,956	1,909	1,927	797,400	1,927
2021-10-15	1,912	1,934	1,910	1,928	379,500	1,928
2021-10-14	1,879	1,910	1,865	1,907	668,900	1,907
2021-10-13	1,924	1,941	1,894	1,900	720,200	1,900
2021-10-12	1,974	1,979	1,920	1,920	757,400	1,920
2021-10-11	1,978	1,998	1,972	1,983	452,900	1,983
2021-10-08	1,985	2,007	1,975	1,977	622,800	1,977
2021-10-07	2,017	2,018	1,960	1,961	939,100	1,961
2021-10-06	2,062	2,062	2,007	2,022	1,183,700	2,022
2021-10-05	2,060	2,079	2,026	2,041	1,147,100	2,041
2021-10-04	2,066	2,105	2,053	2,075	1,216,700	2,075
2021-10-01	2,043	2,055	1,997	2,019	1,216,600	2,019
2021-09-30	2,029	2,079	2,023	2,063	1,577,500	2,063
2021-09-29	2,026	2,049	1,999	2,024	2,511,300	2,024
2021-09-28	2,102	2,108	2,048	2,051	2,575,500	2,051
2021-09-27	2,073	2,133	2,073	2,084	2,467,600	2,084
2021-09-24	2,039	2,067	2,022	2,057	2,203,000	2,057
2021-09-22	2,044	2,056	1,991	2,003	2,173,900	2,003
2021-09-21	2,006	2,052	1,995	2,044	1,345,500	2,044
2021-09-17	1,989	2,032	1,983	2,029	1,557,200	2,029
2021-09-16	1,971	1,992	1,957	1,989	767,700	1,989
2021-09-15	1,970	1,973	1,947	1,955	837,300	1,955
2021-09-14	1,980	2,002	1,969	1,983	1,026,900	1,983
2021-09-13	1,963	1,968	1,935	1,968	766,700	1,968
2021-09-10	1,981	1,997	1,966	1,975	691,700	1,975
2021-09-09	1,969	2,002	1,966	1,989	674,200	1,989
2021-09-08	2,012	2,019	1,972	1,992	762,200	1,992
2021-09-07	1,964	2,001	1,949	2,000	1,093,000	2,000
2021-09-06	1,966	1,966	1,934	1,959	779,300	1,959
2021-09-03	1,907	1,943	1,906	1,938	884,100	1,938
2021-09-02	1,913	1,917	1,851	1,900	1,983,700	1,900
2021-09-01	1,939	1,958	1,925	1,936	586,500	1,936
2021-08-31	1,943	1,948	1,918	1,935	949,300	1,935
2021-08-30	1,975	1,999	1,956	1,960	2,126,800	1,960
2021-08-27	1,986	1,988	1,937	1,948	852,300	1,948
2021-08-26	1,946	2,003	1,943	1,995	1,094,700	1,995
2021-08-25	1,904	1,952	1,901	1,937	934,300	1,937
2021-08-24	1,881	1,904	1,870	1,899	611,400	1,899
2021-08-23	1,872	1,895	1,868	1,891	626,600	1,891
2021-08-20	1,820	1,880	1,820	1,867	689,800	1,867
2021-08-19	1,825	1,846	1,823	1,841	642,700	1,841
2021-08-18	1,818	1,831	1,801	1,822	865,600	1,822
2021-08-17	1,827	1,840	1,816	1,820	914,300	1,820
2021-08-16	1,847	1,851	1,816	1,826	859,400	1,826
2021-08-13	1,851	1,870	1,840	1,865	706,700	1,865
2021-08-12	1,883	1,889	1,862	1,867	630,800	1,867
2021-08-11	1,837	1,870	1,813	1,860	960,000	1,860
2021-08-10	1,821	1,839	1,806	1,822	1,024,900	1,822
2021-08-06	1,795	1,819	1,790	1,814	725,300	1,814
2021-08-05	1,803	1,822	1,794	1,797	913,300	1,797
2021-08-04	1,835	1,852	1,828	1,831	538,600	1,831
2021-08-03	1,837	1,863	1,826	1,838	723,100	1,838
2021-08-02	1,839	1,875	1,825	1,853	1,242,600	1,853
2021-07-30	1,863	1,868	1,831	1,839	1,421,200	1,839
2021-07-29	1,921	1,928	1,878	1,884	1,300,000	1,884
2021-07-28	1,944	1,947	1,924	1,929	627,700	1,929
2021-07-27	1,948	1,967	1,930	1,963	614,700	1,963
2021-07-26	1,974	1,977	1,928	1,932	638,700	1,932
2021-07-21	1,955	1,963	1,923	1,934	913,100	1,934
2021-07-20	1,921	1,940	1,904	1,936	1,137,200	1,936
2021-07-19	1,980	1,998	1,941	1,958	863,100	1,958
2021-07-16	1,990	2,012	1,974	1,984	821,800	1,984
2021-07-15	2,024	2,027	1,997	1,998	877,300	1,998
2021-07-14	2,036	2,054	2,026	2,035	803,500	2,035
2021-07-13	2,058	2,060	2,034	2,039	643,000	2,039
2021-07-12	2,069	2,071	2,042	2,050	757,700	2,050
2021-07-09	2,005	2,051	1,990	2,046	1,239,300	2,046
2021-07-08	2,040	2,054	2,031	2,042	622,900	2,042
2021-07-07	2,040	2,077	2,033	2,065	985,500	2,065
2021-07-06	2,088	2,103	2,068	2,086	942,800	2,086
2021-07-05	2,065	2,096	2,059	2,088	608,000	2,088
2021-07-02	2,064	2,102	2,061	2,069	707,200	2,069
2021-07-01	2,077	2,080	2,033	2,042	876,600	2,042
2021-06-30	2,120	2,132	2,065	2,066	979,100	2,066
2021-06-29	2,102	2,118	2,082	2,113	826,400	2,113
2021-06-28	2,101	2,122	2,098	2,116	591,400	2,116
2021-06-25	2,099	2,109	2,080	2,105	625,400	2,105
2021-06-24	2,077	2,090	2,056	2,082	579,400	2,082
2021-06-23	2,100	2,107	2,082	2,097	744,700	2,097
2021-06-22	2,068	2,106	2,059	2,094	1,039,500	2,094
2021-06-21	2,050	2,079	2,019	2,037	1,573,600	2,037
2021-06-18	2,141	2,143	2,085	2,089	1,786,700	2,089
2021-06-17	2,183	2,185	2,143	2,166	1,213,800	2,166
2021-06-16	2,222	2,240	2,184	2,193	991,400	2,193
2021-06-15	2,230	2,252	2,197	2,222	1,237,000	2,222
2021-06-14	2,271	2,279	2,214	2,226	1,533,600	2,226
2021-06-11	2,254	2,279	2,228	2,259	1,916,900	2,259
2021-06-10	2,278	2,283	2,238	2,271	1,575,700	2,271
2021-06-09	2,255	2,314	2,249	2,283	2,124,600	2,283
2021-06-08	2,213	2,255	2,210	2,251	1,392,100	2,251
2021-06-07	2,238	2,244	2,193	2,214	2,116,100	2,214
2021-06-04	2,146	2,205	2,122	2,193	2,125,300	2,193
2021-06-03	2,186	2,219	2,141	2,154	2,426,000	2,154
2021-06-02	2,108	2,167	2,082	2,166	2,331,800	2,166
2021-06-01	2,126	2,175	2,093	2,122	1,657,800	2,122
2021-05-31	2,139	2,175	2,100	2,100	1,954,400	2,100
2021-05-28	2,065	2,166	2,065	2,147	2,694,400	2,147
2021-05-27	2,015	2,116	2,007	2,086	21,295,400	2,086
2021-05-26	1,960	2,017	1,949	2,014	3,869,900	2,014
2021-05-25	1,912	1,989	1,897	1,959	3,677,500	1,959
2021-05-24	1,940	1,940	1,903	1,912	2,907,100	1,912
2021-05-21	2,000	2,014	1,947	1,947	2,380,000	1,947
2021-05-20	2,033	2,042	1,979	1,982	1,870,000	1,982
2021-05-19	2,081	2,091	2,022	2,044	1,887,200	2,044
2021-05-18	2,104	2,170	2,092	2,105	1,980,700	2,105
2021-05-17	2,150	2,171	2,093	2,093	1,547,800	2,093
2021-05-14	2,152	2,206	2,140	2,150	2,005,300	2,150
2021-05-13	2,245	2,258	2,105	2,119	2,564,700	2,119
2021-05-12	2,290	2,317	2,222	2,244	3,855,900	2,244
2021-05-11	2,540	2,554	2,511	2,525	420,200	2,525
2021-05-10	2,556	2,579	2,540	2,560	414,000	2,560
2021-05-07	2,539	2,539	2,520	2,533	389,100	2,533
2021-05-06	2,530	2,573	2,519	2,561	673,000	2,561
2021-04-30	2,501	2,545	2,495	2,506	514,400	2,506
2021-04-28	2,514	2,517	2,490	2,501	538,300	2,501
2021-04-27	2,520	2,532	2,486	2,519	674,200	2,519
2021-04-26	2,512	2,551	2,492	2,549	531,100	2,549
2021-04-23	2,462	2,505	2,450	2,497	504,400	2,497
2021-04-22	2,419	2,477	2,405	2,464	692,800	2,464
2021-04-21	2,443	2,443	2,404	2,435	559,300	2,435
2021-04-20	2,474	2,484	2,447	2,460	583,100	2,460
2021-04-19	2,517	2,524	2,471	2,474	413,700	2,474
2021-04-16	2,511	2,527	2,486	2,517	404,300	2,517
2021-04-15	2,515	2,540	2,502	2,516	261,700	2,516
2021-04-14	2,501	2,508	2,488	2,506	482,300	2,506
2021-04-13	2,536	2,540	2,505	2,505	464,300	2,505
2021-04-12	2,589	2,616	2,546	2,546	348,700	2,546
2021-04-09	2,553	2,579	2,537	2,565	381,200	2,565
2021-04-08	2,594	2,599	2,536	2,540	585,800	2,540
2021-04-07	2,595	2,616	2,576	2,585	641,400	2,585
2021-04-06	2,629	2,644	2,592	2,596	420,800	2,596
2021-04-05	2,615	2,649	2,606	2,623	304,400	2,623
2021-04-02	2,642	2,645	2,604	2,610	278,300	2,610
2021-04-01	2,640	2,651	2,605	2,616	557,500	2,616
2021-03-31	2,700	2,700	2,633	2,633	870,700	2,633
2021-03-30	2,772	2,780	2,710	2,723	1,084,800	2,723
2021-03-29	2,790	2,819	2,764	2,784	1,751,500	2,784
2021-03-26	2,714	2,773	2,713	2,761	956,500	2,761
2021-03-25	2,693	2,718	2,671	2,681	858,600	2,681
2021-03-24	2,719	2,719	2,647	2,663	878,600	2,663
2021-03-23	2,792	2,792	2,728	2,728	492,900	2,728
2021-03-22	2,785	2,805	2,770	2,791	392,100	2,791
2021-03-19	2,833	2,837	2,785	2,809	764,700	2,809
2021-03-18	2,816	2,856	2,801	2,834	508,400	2,834
2021-03-17	2,800	2,844	2,792	2,838	382,200	2,838
2021-03-16	2,766	2,806	2,757	2,804	349,200	2,804
2021-03-15	2,770	2,799	2,756	2,794	417,100	2,794
2021-03-12	2,756	2,756	2,706	2,751	493,700	2,751
2021-03-11	2,809	2,809	2,743	2,757	467,100	2,757
2021-03-10	2,770	2,807	2,751	2,802	475,400	2,802
2021-03-09	2,799	2,806	2,760	2,790	436,300	2,790
2021-03-08	2,774	2,798	2,758	2,772	364,500	2,772
2021-03-05	2,700	2,749	2,685	2,747	488,100	2,747
2021-03-04	2,690	2,691	2,661	2,685	454,200	2,685
2021-03-03	2,706	2,706	2,668	2,699	443,900	2,699
2021-03-02	2,732	2,732	2,682	2,710	490,800	2,710
2021-03-01	2,729	2,748	2,705	2,729	299,500	2,729
2021-02-26	2,768	2,768	2,704	2,704	815,300	2,704
2021-02-25	2,801	2,806	2,760	2,784	372,100	2,784
2021-02-24	2,764	2,799	2,744	2,770	670,200	2,770
2021-02-22	2,815	2,816	2,763	2,763	277,300	2,763
2021-02-19	2,856	2,867	2,753	2,765	576,300	2,765
2021-02-18	2,874	2,894	2,851	2,859	353,700	2,859
2021-02-17	2,865	2,890	2,855	2,869	294,400	2,869
2021-02-16	2,895	2,904	2,862	2,873	238,200	2,873
2021-02-15	2,865	2,885	2,853	2,877	219,200	2,877
2021-02-12	2,851	2,855	2,824	2,851	399,300	2,851
2021-02-10	2,800	2,853	2,790	2,827	325,900	2,827
2021-02-09	2,838	2,838	2,780	2,806	424,300	2,806
2021-02-08	2,795	2,855	2,791	2,838	481,200	2,838
2021-02-05	2,760	2,792	2,741	2,779	496,400	2,779
2021-02-04	2,728	2,784	2,719	2,722	375,400	2,722
2021-02-03	2,673	2,733	2,670	2,729	374,700	2,729
2021-02-02	2,630	2,683	2,628	2,674	263,200	2,674
2021-02-01	2,660	2,692	2,623	2,637	338,500	2,637
2021-01-29	2,658	2,686	2,644	2,660	420,400	2,660
2021-01-28	2,608	2,669	2,605	2,654	616,800	2,654
2021-01-27	2,666	2,673	2,642	2,647	294,400	2,647
2021-01-26	2,667	2,670	2,651	2,653	350,300	2,653
2021-01-25	2,658	2,676	2,648	2,661	322,000	2,661
2021-01-22	2,685	2,695	2,662	2,676	351,700	2,676
2021-01-21	2,721	2,747	2,695	2,711	425,000	2,711
2021-01-20	2,748	2,750	2,708	2,720	304,800	2,720
2021-01-19	2,746	2,763	2,721	2,757	303,500	2,757
2021-01-18	2,746	2,758	2,725	2,734	210,200	2,734
2021-01-15	2,750	2,768	2,720	2,751	351,900	2,751
2021-01-14	2,696	2,768	2,681	2,751	374,900	2,751
2021-01-13	2,688	2,696	2,656	2,696	378,800	2,696
2021-01-12	2,705	2,722	2,682	2,702	501,200	2,702
2021-01-08	2,667	2,694	2,637	2,693	574,500	2,693
2021-01-07	2,682	2,702	2,667	2,667	586,900	2,667
2021-01-06	2,627	2,650	2,609	2,645	375,200	2,645
2021-01-05	2,675	2,681	2,622	2,633	466,600	2,633
2021-01-04	2,728	2,728	2,652	2,679	356,100	2,679

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

2025年01月
日	月	火	水	木	金	土
« 12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