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
2021-12-301,7471,7651,7351,750354,1001,750
2021-12-291,7401,7681,7371,767508,7001,767
2021-12-281,7401,7501,7181,726610,4001,726
2021-12-271,7401,7431,7221,733466,5001,733
2021-12-241,7631,7731,7351,739465,9001,739
2021-12-231,7621,7681,7401,755518,7001,755
2021-12-221,7651,7841,7571,764659,0001,764
2021-12-211,7361,7581,7271,749698,5001,749
2021-12-201,7121,7301,7041,706576,6001,706
2021-12-171,7461,7491,7201,731658,4001,731
2021-12-161,7231,7441,7201,741527,2001,741
2021-12-151,6831,7221,6791,716523,5001,716
2021-12-141,7011,7091,6691,697892,1001,697
2021-12-131,7331,7431,7151,723506,2001,723
2021-12-101,7331,7441,7121,721940,8001,721
2021-12-091,7301,7581,7201,736878,8001,736
2021-12-081,7421,7461,7131,715909,4001,715
2021-12-071,7001,7461,6901,744785,5001,744
2021-12-061,6881,7031,6511,659984,8001,659
2021-12-031,6251,7061,6231,7011,159,9001,701
2021-12-021,6301,6491,6101,611967,7001,611
2021-12-011,6511,6721,6201,6521,007,8001,652
2021-11-301,6831,7331,6571,6601,510,6001,660
2021-11-291,7351,7351,6361,6502,188,2001,650
2021-11-261,8121,8171,7701,775915,6001,775
2021-11-251,8001,8251,7861,824554,3001,824
2021-11-241,8291,8531,7961,805733,6001,805
2021-11-221,8271,8271,7951,826765,8001,826
2021-11-191,8601,8641,8251,832737,9001,832
2021-11-181,8331,8741,8261,867556,6001,867
2021-11-171,8851,8881,8421,8421,252,7001,842
2021-11-161,9431,9481,9021,902703,1001,902
2021-11-151,9341,9471,9321,942319,1001,942
2021-11-121,9411,9721,9251,930536,7001,930
2021-11-111,9401,9511,9211,945521,7001,945
2021-11-101,9641,9721,9341,946576,4001,946
2021-11-091,9731,9731,9271,954835,3001,954
2021-11-082,0152,0371,9871,995522,4001,995
2021-11-051,9901,9931,9671,981501,0001,981
2021-11-041,9702,0151,9642,008991,7002,008
2021-11-021,9301,9591,9301,951681,4001,951
2021-11-011,8881,9371,8791,937766,6001,937
2021-10-291,8831,8991,8741,878658,2001,878
2021-10-281,8811,9101,8741,883961,7001,883
2021-10-271,9111,9131,8881,900681,2001,900
2021-10-261,9321,9461,9221,926425,5001,926
2021-10-251,9271,9391,9191,923622,9001,923
2021-10-221,9411,9621,9351,946565,2001,946
2021-10-211,9751,9771,9451,954440,8001,954
2021-10-201,9231,9781,9141,971736,5001,971
2021-10-191,9271,9381,8951,921623,1001,921
2021-10-181,9411,9561,9091,927797,4001,927
2021-10-151,9121,9341,9101,928379,5001,928
2021-10-141,8791,9101,8651,907668,9001,907
2021-10-131,9241,9411,8941,900720,2001,900
2021-10-121,9741,9791,9201,920757,4001,920
2021-10-111,9781,9981,9721,983452,9001,983
2021-10-081,9852,0071,9751,977622,8001,977
2021-10-072,0172,0181,9601,961939,1001,961
2021-10-062,0622,0622,0072,0221,183,7002,022
2021-10-052,0602,0792,0262,0411,147,1002,041
2021-10-042,0662,1052,0532,0751,216,7002,075
2021-10-012,0432,0551,9972,0191,216,6002,019
2021-09-302,0292,0792,0232,0631,577,5002,063
2021-09-292,0262,0491,9992,0242,511,3002,024
2021-09-282,1022,1082,0482,0512,575,5002,051
2021-09-272,0732,1332,0732,0842,467,6002,084
2021-09-242,0392,0672,0222,0572,203,0002,057
2021-09-222,0442,0561,9912,0032,173,9002,003
2021-09-212,0062,0521,9952,0441,345,5002,044
2021-09-171,9892,0321,9832,0291,557,2002,029
2021-09-161,9711,9921,9571,989767,7001,989
2021-09-151,9701,9731,9471,955837,3001,955
2021-09-141,9802,0021,9691,9831,026,9001,983
2021-09-131,9631,9681,9351,968766,7001,968
2021-09-101,9811,9971,9661,975691,7001,975
2021-09-091,9692,0021,9661,989674,2001,989
2021-09-082,0122,0191,9721,992762,2001,992
2021-09-071,9642,0011,9492,0001,093,0002,000
2021-09-061,9661,9661,9341,959779,3001,959
2021-09-031,9071,9431,9061,938884,1001,938
2021-09-021,9131,9171,8511,9001,983,7001,900
2021-09-011,9391,9581,9251,936586,5001,936
2021-08-311,9431,9481,9181,935949,3001,935
2021-08-301,9751,9991,9561,9602,126,8001,960
2021-08-271,9861,9881,9371,948852,3001,948
2021-08-261,9462,0031,9431,9951,094,7001,995
2021-08-251,9041,9521,9011,937934,3001,937
2021-08-241,8811,9041,8701,899611,4001,899
2021-08-231,8721,8951,8681,891626,6001,891
2021-08-201,8201,8801,8201,867689,8001,867
2021-08-191,8251,8461,8231,841642,7001,841
2021-08-181,8181,8311,8011,822865,6001,822
2021-08-171,8271,8401,8161,820914,3001,820
2021-08-161,8471,8511,8161,826859,4001,826
2021-08-131,8511,8701,8401,865706,7001,865
2021-08-121,8831,8891,8621,867630,8001,867
2021-08-111,8371,8701,8131,860960,0001,860
2021-08-101,8211,8391,8061,8221,024,9001,822
2021-08-061,7951,8191,7901,814725,3001,814
2021-08-051,8031,8221,7941,797913,3001,797
2021-08-041,8351,8521,8281,831538,6001,831
2021-08-031,8371,8631,8261,838723,1001,838
2021-08-021,8391,8751,8251,8531,242,6001,853
2021-07-301,8631,8681,8311,8391,421,2001,839
2021-07-291,9211,9281,8781,8841,300,0001,884
2021-07-281,9441,9471,9241,929627,7001,929
2021-07-271,9481,9671,9301,963614,7001,963
2021-07-261,9741,9771,9281,932638,7001,932
2021-07-211,9551,9631,9231,934913,1001,934
2021-07-201,9211,9401,9041,9361,137,2001,936
2021-07-191,9801,9981,9411,958863,1001,958
2021-07-161,9902,0121,9741,984821,8001,984
2021-07-152,0242,0271,9971,998877,3001,998
2021-07-142,0362,0542,0262,035803,5002,035
2021-07-132,0582,0602,0342,039643,0002,039
2021-07-122,0692,0712,0422,050757,7002,050
2021-07-092,0052,0511,9902,0461,239,3002,046
2021-07-082,0402,0542,0312,042622,9002,042
2021-07-072,0402,0772,0332,065985,5002,065
2021-07-062,0882,1032,0682,086942,8002,086
2021-07-052,0652,0962,0592,088608,0002,088
2021-07-022,0642,1022,0612,069707,2002,069
2021-07-012,0772,0802,0332,042876,6002,042
2021-06-302,1202,1322,0652,066979,1002,066
2021-06-292,1022,1182,0822,113826,4002,113
2021-06-282,1012,1222,0982,116591,4002,116
2021-06-252,0992,1092,0802,105625,4002,105
2021-06-242,0772,0902,0562,082579,4002,082
2021-06-232,1002,1072,0822,097744,7002,097
2021-06-222,0682,1062,0592,0941,039,5002,094
2021-06-212,0502,0792,0192,0371,573,6002,037
2021-06-182,1412,1432,0852,0891,786,7002,089
2021-06-172,1832,1852,1432,1661,213,8002,166
2021-06-162,2222,2402,1842,193991,4002,193
2021-06-152,2302,2522,1972,2221,237,0002,222
2021-06-142,2712,2792,2142,2261,533,6002,226
2021-06-112,2542,2792,2282,2591,916,9002,259
2021-06-102,2782,2832,2382,2711,575,7002,271
2021-06-092,2552,3142,2492,2832,124,6002,283
2021-06-082,2132,2552,2102,2511,392,1002,251
2021-06-072,2382,2442,1932,2142,116,1002,214
2021-06-042,1462,2052,1222,1932,125,3002,193
2021-06-032,1862,2192,1412,1542,426,0002,154
2021-06-022,1082,1672,0822,1662,331,8002,166
2021-06-012,1262,1752,0932,1221,657,8002,122
2021-05-312,1392,1752,1002,1001,954,4002,100
2021-05-282,0652,1662,0652,1472,694,4002,147
2021-05-272,0152,1162,0072,08621,295,4002,086
2021-05-261,9602,0171,9492,0143,869,9002,014
2021-05-251,9121,9891,8971,9593,677,5001,959
2021-05-241,9401,9401,9031,9122,907,1001,912
2021-05-212,0002,0141,9471,9472,380,0001,947
2021-05-202,0332,0421,9791,9821,870,0001,982
2021-05-192,0812,0912,0222,0441,887,2002,044
2021-05-182,1042,1702,0922,1051,980,7002,105
2021-05-172,1502,1712,0932,0931,547,8002,093
2021-05-142,1522,2062,1402,1502,005,3002,150
2021-05-132,2452,2582,1052,1192,564,7002,119
2021-05-122,2902,3172,2222,2443,855,9002,244
2021-05-112,5402,5542,5112,525420,2002,525
2021-05-102,5562,5792,5402,560414,0002,560
2021-05-072,5392,5392,5202,533389,1002,533
2021-05-062,5302,5732,5192,561673,0002,561
2021-04-302,5012,5452,4952,506514,4002,506
2021-04-282,5142,5172,4902,501538,3002,501
2021-04-272,5202,5322,4862,519674,2002,519
2021-04-262,5122,5512,4922,549531,1002,549
2021-04-232,4622,5052,4502,497504,4002,497
2021-04-222,4192,4772,4052,464692,8002,464
2021-04-212,4432,4432,4042,435559,3002,435
2021-04-202,4742,4842,4472,460583,1002,460
2021-04-192,5172,5242,4712,474413,7002,474
2021-04-162,5112,5272,4862,517404,3002,517
2021-04-152,5152,5402,5022,516261,7002,516
2021-04-142,5012,5082,4882,506482,3002,506
2021-04-132,5362,5402,5052,505464,3002,505
2021-04-122,5892,6162,5462,546348,7002,546
2021-04-092,5532,5792,5372,565381,2002,565
2021-04-082,5942,5992,5362,540585,8002,540
2021-04-072,5952,6162,5762,585641,4002,585
2021-04-062,6292,6442,5922,596420,8002,596
2021-04-052,6152,6492,6062,623304,4002,623
2021-04-022,6422,6452,6042,610278,3002,610
2021-04-012,6402,6512,6052,616557,5002,616
2021-03-312,7002,7002,6332,633870,7002,633
2021-03-302,7722,7802,7102,7231,084,8002,723
2021-03-292,7902,8192,7642,7841,751,5002,784
2021-03-262,7142,7732,7132,761956,5002,761
2021-03-252,6932,7182,6712,681858,6002,681
2021-03-242,7192,7192,6472,663878,6002,663
2021-03-232,7922,7922,7282,728492,9002,728
2021-03-222,7852,8052,7702,791392,1002,791
2021-03-192,8332,8372,7852,809764,7002,809
2021-03-182,8162,8562,8012,834508,4002,834
2021-03-172,8002,8442,7922,838382,2002,838
2021-03-162,7662,8062,7572,804349,2002,804
2021-03-152,7702,7992,7562,794417,1002,794
2021-03-122,7562,7562,7062,751493,7002,751
2021-03-112,8092,8092,7432,757467,1002,757
2021-03-102,7702,8072,7512,802475,4002,802
2021-03-092,7992,8062,7602,790436,3002,790
2021-03-082,7742,7982,7582,772364,5002,772
2021-03-052,7002,7492,6852,747488,1002,747
2021-03-042,6902,6912,6612,685454,2002,685
2021-03-032,7062,7062,6682,699443,9002,699
2021-03-022,7322,7322,6822,710490,8002,710
2021-03-012,7292,7482,7052,729299,5002,729
2021-02-262,7682,7682,7042,704815,3002,704
2021-02-252,8012,8062,7602,784372,1002,784
2021-02-242,7642,7992,7442,770670,2002,770
2021-02-222,8152,8162,7632,763277,3002,763
2021-02-192,8562,8672,7532,765576,3002,765
2021-02-182,8742,8942,8512,859353,7002,859
2021-02-172,8652,8902,8552,869294,4002,869
2021-02-162,8952,9042,8622,873238,2002,873
2021-02-152,8652,8852,8532,877219,2002,877
2021-02-122,8512,8552,8242,851399,3002,851
2021-02-102,8002,8532,7902,827325,9002,827
2021-02-092,8382,8382,7802,806424,3002,806
2021-02-082,7952,8552,7912,838481,2002,838
2021-02-052,7602,7922,7412,779496,4002,779
2021-02-042,7282,7842,7192,722375,4002,722
2021-02-032,6732,7332,6702,729374,7002,729
2021-02-022,6302,6832,6282,674263,2002,674
2021-02-012,6602,6922,6232,637338,5002,637
2021-01-292,6582,6862,6442,660420,4002,660
2021-01-282,6082,6692,6052,654616,8002,654
2021-01-272,6662,6732,6422,647294,4002,647
2021-01-262,6672,6702,6512,653350,3002,653
2021-01-252,6582,6762,6482,661322,0002,661
2021-01-222,6852,6952,6622,676351,7002,676
2021-01-212,7212,7472,6952,711425,0002,711
2021-01-202,7482,7502,7082,720304,8002,720
2021-01-192,7462,7632,7212,757303,5002,757
2021-01-182,7462,7582,7252,734210,2002,734
2021-01-152,7502,7682,7202,751351,9002,751
2021-01-142,6962,7682,6812,751374,9002,751
2021-01-132,6882,6962,6562,696378,8002,696
2021-01-122,7052,7222,6822,702501,2002,702
2021-01-082,6672,6942,6372,693574,5002,693
2021-01-072,6822,7022,6672,667586,9002,667
2021-01-062,6272,6502,6092,645375,2002,645
2021-01-052,6752,6812,6222,633466,6002,633
2021-01-042,7282,7282,6522,679356,1002,679

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