9048 名古屋鉄道(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,175	2,191	2,174	2,179	238,400	2,179
2022-12-29	2,202	2,207	2,183	2,185	234,100	2,185
2022-12-28	2,233	2,235	2,195	2,209	293,100	2,209
2022-12-27	2,199	2,242	2,196	2,235	315,400	2,235
2022-12-26	2,196	2,197	2,180	2,189	189,100	2,189
2022-12-23	2,171	2,195	2,171	2,185	152,000	2,185
2022-12-22	2,170	2,194	2,155	2,185	276,800	2,185
2022-12-21	2,165	2,188	2,128	2,182	474,500	2,182
2022-12-20	2,234	2,240	2,160	2,182	439,300	2,182
2022-12-19	2,209	2,229	2,209	2,219	304,200	2,219
2022-12-16	2,225	2,234	2,209	2,233	517,500	2,233
2022-12-15	2,206	2,240	2,205	2,224	379,600	2,224
2022-12-14	2,200	2,203	2,183	2,196	292,300	2,196
2022-12-13	2,202	2,211	2,183	2,203	281,500	2,203
2022-12-12	2,176	2,184	2,157	2,182	211,000	2,182
2022-12-09	2,185	2,208	2,185	2,185	321,900	2,185
2022-12-08	2,163	2,186	2,150	2,182	380,600	2,182
2022-12-07	2,138	2,182	2,136	2,174	492,900	2,174
2022-12-06	2,161	2,166	2,139	2,152	297,700	2,152
2022-12-05	2,164	2,169	2,133	2,162	430,700	2,162
2022-12-02	2,198	2,198	2,160	2,168	522,700	2,168
2022-12-01	2,244	2,259	2,209	2,212	324,200	2,212
2022-11-30	2,257	2,281	2,245	2,259	361,000	2,259
2022-11-29	2,262	2,265	2,238	2,257	343,400	2,257
2022-11-28	2,283	2,295	2,252	2,268	347,000	2,268
2022-11-25	2,268	2,284	2,260	2,275	318,400	2,275
2022-11-24	2,239	2,278	2,231	2,258	618,600	2,258
2022-11-22	2,221	2,247	2,214	2,234	519,000	2,234
2022-11-21	2,187	2,207	2,161	2,191	412,000	2,191
2022-11-18	2,196	2,211	2,170	2,176	471,600	2,176
2022-11-17	2,147	2,203	2,147	2,194	511,000	2,194
2022-11-16	2,141	2,141	2,109	2,132	465,700	2,132
2022-11-15	2,131	2,165	2,126	2,143	436,000	2,143
2022-11-14	2,127	2,141	2,114	2,120	554,400	2,120
2022-11-11	2,189	2,201	2,109	2,136	779,400	2,136
2022-11-10	2,163	2,195	2,157	2,177	626,500	2,177
2022-11-09	2,260	2,265	2,147	2,152	881,400	2,152
2022-11-08	2,256	2,267	2,220	2,226	535,200	2,226
2022-11-07	2,255	2,262	2,236	2,236	503,200	2,236
2022-11-04	2,251	2,271	2,234	2,255	614,600	2,255
2022-11-02	2,282	2,284	2,255	2,258	405,200	2,258
2022-11-01	2,284	2,295	2,263	2,290	324,500	2,290
2022-10-31	2,241	2,279	2,231	2,278	562,800	2,278
2022-10-28	2,234	2,274	2,232	2,235	1,828,700	2,235
2022-10-27	2,246	2,256	2,230	2,233	455,500	2,233
2022-10-26	2,266	2,281	2,231	2,237	414,400	2,237
2022-10-25	2,255	2,277	2,231	2,259	480,400	2,259
2022-10-24	2,300	2,300	2,240	2,240	582,600	2,240
2022-10-21	2,321	2,329	2,271	2,290	680,300	2,290
2022-10-20	2,308	2,335	2,304	2,335	656,100	2,335
2022-10-19	2,276	2,310	2,267	2,295	549,100	2,295
2022-10-18	2,271	2,304	2,257	2,270	763,900	2,270
2022-10-17	2,261	2,282	2,239	2,252	359,800	2,252
2022-10-14	2,252	2,272	2,234	2,252	529,600	2,252
2022-10-13	2,250	2,250	2,211	2,223	553,600	2,223
2022-10-12	2,252	2,278	2,235	2,250	539,300	2,250
2022-10-11	2,235	2,279	2,215	2,242	692,600	2,242
2022-10-07	2,222	2,257	2,219	2,244	639,400	2,244
2022-10-06	2,207	2,236	2,199	2,215	522,600	2,215
2022-10-05	2,237	2,248	2,195	2,207	528,100	2,207
2022-10-04	2,199	2,227	2,182	2,217	714,700	2,217
2022-10-03	2,208	2,211	2,147	2,170	822,000	2,170
2022-09-30	2,195	2,247	2,190	2,224	790,800	2,224
2022-09-29	2,166	2,256	2,144	2,253	2,315,900	2,253
2022-09-28	2,190	2,190	2,115	2,149	2,577,100	2,149
2022-09-27	2,209	2,223	2,160	2,206	1,978,900	2,206
2022-09-26	2,242	2,257	2,203	2,220	1,728,500	2,220
2022-09-22	2,220	2,257	2,162	2,254	2,011,700	2,254
2022-09-21	2,280	2,280	2,196	2,200	1,448,700	2,200
2022-09-20	2,257	2,279	2,242	2,279	792,300	2,279
2022-09-16	2,241	2,277	2,236	2,273	1,257,900	2,273
2022-09-15	2,225	2,261	2,213	2,239	618,800	2,239
2022-09-14	2,182	2,229	2,180	2,220	771,400	2,220
2022-09-13	2,165	2,234	2,165	2,218	883,800	2,218
2022-09-12	2,129	2,170	2,124	2,155	871,200	2,155
2022-09-09	2,068	2,110	2,067	2,095	654,700	2,095
2022-09-08	2,075	2,099	2,072	2,077	573,700	2,077
2022-09-07	2,063	2,063	2,028	2,055	473,300	2,055
2022-09-06	2,091	2,095	2,065	2,069	427,900	2,069
2022-09-05	2,111	2,113	2,082	2,091	525,300	2,091
2022-09-02	2,133	2,136	2,108	2,118	358,200	2,118
2022-09-01	2,138	2,147	2,116	2,132	474,300	2,132
2022-08-31	2,118	2,158	2,116	2,158	1,077,800	2,158
2022-08-30	2,103	2,137	2,096	2,121	438,800	2,121
2022-08-29	2,087	2,099	2,079	2,089	536,000	2,089
2022-08-26	2,119	2,130	2,111	2,116	316,400	2,116
2022-08-25	2,129	2,131	2,111	2,124	319,400	2,124
2022-08-24	2,146	2,146	2,105	2,125	496,600	2,125
2022-08-23	2,130	2,147	2,112	2,142	398,000	2,142
2022-08-22	2,118	2,147	2,113	2,133	300,300	2,133
2022-08-19	2,157	2,160	2,133	2,141	288,600	2,141
2022-08-18	2,148	2,172	2,143	2,148	272,000	2,148
2022-08-17	2,162	2,169	2,143	2,162	403,300	2,162
2022-08-16	2,156	2,163	2,137	2,157	323,200	2,157
2022-08-15	2,205	2,207	2,149	2,151	705,800	2,151
2022-08-12	2,205	2,247	2,185	2,227	724,400	2,227
2022-08-10	2,189	2,216	2,178	2,201	599,700	2,201
2022-08-09	2,191	2,232	2,163	2,179	697,600	2,179
2022-08-08	2,156	2,170	2,147	2,170	414,700	2,170
2022-08-05	2,136	2,158	2,136	2,154	487,200	2,154
2022-08-04	2,178	2,190	2,140	2,147	358,300	2,147
2022-08-03	2,200	2,215	2,146	2,165	570,100	2,165
2022-08-02	2,197	2,202	2,175	2,192	457,900	2,192
2022-08-01	2,148	2,200	2,136	2,195	653,500	2,195
2022-07-29	2,131	2,137	2,120	2,136	339,600	2,136
2022-07-28	2,132	2,132	2,105	2,123	389,300	2,123
2022-07-27	2,095	2,134	2,081	2,122	560,000	2,122
2022-07-26	2,099	2,112	2,082	2,083	355,300	2,083
2022-07-25	2,050	2,099	2,047	2,094	369,100	2,094
2022-07-22	2,065	2,080	2,043	2,071	447,000	2,071
2022-07-21	2,080	2,097	2,070	2,086	307,100	2,086
2022-07-20	2,081	2,102	2,069	2,093	370,000	2,093
2022-07-19	2,088	2,088	2,049	2,057	253,100	2,057
2022-07-15	2,050	2,065	2,034	2,058	293,700	2,058
2022-07-14	2,038	2,062	2,031	2,057	295,600	2,057
2022-07-13	2,050	2,068	2,039	2,051	229,700	2,051
2022-07-12	2,076	2,077	2,028	2,041	315,100	2,041
2022-07-11	2,035	2,082	2,027	2,076	583,100	2,076
2022-07-08	2,014	2,032	1,986	2,012	622,900	2,012
2022-07-07	2,040	2,041	1,990	2,013	583,200	2,013
2022-07-06	2,042	2,055	2,021	2,025	442,300	2,025
2022-07-05	2,077	2,080	2,047	2,064	505,000	2,064
2022-07-04	2,116	2,133	2,068	2,077	371,400	2,077
2022-07-01	2,109	2,117	2,082	2,090	402,800	2,090
2022-06-30	2,125	2,131	2,082	2,090	508,600	2,090
2022-06-29	2,125	2,145	2,106	2,126	1,299,700	2,126
2022-06-28	2,077	2,123	2,076	2,121	692,900	2,121
2022-06-27	2,098	2,098	2,047	2,067	624,200	2,067
2022-06-24	2,055	2,072	2,026	2,066	628,900	2,066
2022-06-23	2,074	2,097	2,058	2,067	475,900	2,067
2022-06-22	2,073	2,076	2,043	2,062	552,100	2,062
2022-06-21	2,060	2,088	2,060	2,076	519,500	2,076
2022-06-20	2,081	2,105	2,047	2,054	611,800	2,054
2022-06-17	2,050	2,104	2,038	2,080	1,066,500	2,080
2022-06-16	2,098	2,123	2,076	2,085	734,800	2,085
2022-06-15	2,137	2,147	2,093	2,093	682,400	2,093
2022-06-14	2,179	2,188	2,141	2,155	854,000	2,155
2022-06-13	2,199	2,229	2,193	2,218	339,100	2,218
2022-06-10	2,213	2,234	2,201	2,210	470,100	2,210
2022-06-09	2,208	2,225	2,195	2,212	580,900	2,212
2022-06-08	2,210	2,265	2,208	2,225	592,900	2,225
2022-06-07	2,227	2,234	2,199	2,204	418,800	2,204
2022-06-06	2,158	2,235	2,158	2,223	659,600	2,223
2022-06-03	2,165	2,165	2,137	2,152	353,500	2,152
2022-06-02	2,170	2,170	2,142	2,156	368,000	2,156
2022-06-01	2,127	2,185	2,127	2,174	688,100	2,174
2022-05-31	2,172	2,177	2,115	2,117	1,890,500	2,117
2022-05-30	2,209	2,228	2,170	2,172	1,674,100	2,172
2022-05-27	2,230	2,232	2,192	2,208	421,700	2,208
2022-05-26	2,194	2,247	2,189	2,212	650,200	2,212
2022-05-25	2,154	2,198	2,146	2,174	528,100	2,174
2022-05-24	2,199	2,199	2,146	2,153	508,000	2,153
2022-05-23	2,209	2,216	2,182	2,198	494,200	2,198
2022-05-20	2,189	2,205	2,177	2,195	598,700	2,195
2022-05-19	2,174	2,216	2,174	2,207	582,000	2,207
2022-05-18	2,246	2,251	2,215	2,230	777,100	2,230
2022-05-17	2,234	2,261	2,202	2,249	697,700	2,249
2022-05-16	2,282	2,289	2,206	2,221	907,700	2,221
2022-05-13	2,235	2,293	2,229	2,293	1,036,100	2,293
2022-05-12	2,199	2,235	2,138	2,228	1,215,800	2,228
2022-05-11	2,173	2,182	2,134	2,159	882,000	2,159
2022-05-10	2,158	2,173	2,123	2,149	576,000	2,149
2022-05-09	2,179	2,200	2,166	2,169	817,400	2,169
2022-05-06	2,112	2,202	2,108	2,199	1,016,300	2,199
2022-05-02	2,084	2,120	2,069	2,108	641,100	2,108
2022-04-28	2,094	2,102	2,024	2,093	1,472,700	2,093
2022-04-27	2,051	2,108	2,042	2,073	6,692,400	2,073
2022-04-26	2,083	2,123	2,066	2,088	1,514,200	2,088
2022-04-25	2,060	2,081	2,044	2,066	700,600	2,066
2022-04-22	2,096	2,123	2,094	2,109	758,100	2,109
2022-04-21	2,147	2,162	2,100	2,108	927,200	2,108
2022-04-20	2,165	2,183	2,135	2,148	661,100	2,148
2022-04-19	2,147	2,160	2,129	2,153	531,600	2,153
2022-04-18	2,163	2,163	2,119	2,149	421,900	2,149
2022-04-15	2,151	2,174	2,138	2,166	471,900	2,166
2022-04-14	2,102	2,156	2,098	2,151	594,000	2,151
2022-04-13	2,079	2,099	2,073	2,093	650,100	2,093
2022-04-12	2,042	2,086	2,041	2,080	866,300	2,080
2022-04-11	2,031	2,065	2,030	2,044	643,100	2,044
2022-04-08	2,029	2,090	2,021	2,040	2,204,100	2,040
2022-04-07	2,016	2,031	1,993	2,002	1,039,900	2,002
2022-04-06	2,069	2,087	2,035	2,057	1,094,100	2,057
2022-04-05	2,094	2,110	2,076	2,085	1,159,500	2,085
2022-04-04	2,099	2,110	2,076	2,088	485,200	2,088
2022-04-01	2,133	2,142	2,077	2,105	1,022,000	2,105
2022-03-31	2,162	2,214	2,160	2,170	746,500	2,170
2022-03-30	2,144	2,185	2,130	2,183	1,654,300	2,183
2022-03-29	2,214	2,214	2,144	2,158	2,371,500	2,158
2022-03-28	2,218	2,218	2,165	2,201	1,234,900	2,201
2022-03-25	2,205	2,211	2,175	2,202	1,391,400	2,202
2022-03-24	2,171	2,192	2,160	2,189	1,246,000	2,189
2022-03-23	2,150	2,181	2,150	2,175	587,900	2,175
2022-03-22	2,144	2,158	2,101	2,149	1,123,300	2,149
2022-03-18	2,156	2,161	2,107	2,111	1,100,300	2,111
2022-03-17	2,195	2,196	2,143	2,156	877,500	2,156
2022-03-16	2,149	2,171	2,143	2,164	738,900	2,164
2022-03-15	2,093	2,133	2,093	2,130	694,400	2,130
2022-03-14	2,065	2,119	2,062	2,089	681,900	2,089
2022-03-11	2,015	2,047	2,009	2,041	589,700	2,041
2022-03-10	2,040	2,053	2,022	2,028	771,500	2,028
2022-03-09	2,048	2,065	2,001	2,002	749,100	2,002
2022-03-08	2,080	2,088	2,022	2,029	906,200	2,029
2022-03-07	2,103	2,121	2,086	2,111	846,100	2,111
2022-03-04	2,137	2,172	2,103	2,116	921,300	2,116
2022-03-03	2,146	2,164	2,130	2,140	737,700	2,140
2022-03-02	2,102	2,125	2,096	2,116	527,400	2,116
2022-03-01	2,119	2,143	2,104	2,128	749,000	2,128
2022-02-28	2,114	2,124	2,090	2,108	688,800	2,108
2022-02-25	2,096	2,121	2,079	2,088	673,400	2,088
2022-02-24	2,138	2,147	2,056	2,077	1,605,000	2,077
2022-02-22	2,103	2,158	2,102	2,137	1,026,600	2,137
2022-02-21	2,151	2,153	2,111	2,130	631,700	2,130
2022-02-18	2,144	2,180	2,141	2,167	1,111,000	2,167
2022-02-17	2,085	2,192	2,072	2,182	2,340,500	2,182
2022-02-16	2,060	2,069	2,046	2,051	573,800	2,051
2022-02-15	2,025	2,047	2,008	2,033	566,600	2,033
2022-02-14	2,000	2,039	1,990	2,025	615,700	2,025
2022-02-10	1,999	2,035	1,997	2,023	855,700	2,023
2022-02-09	2,027	2,048	1,979	1,986	1,356,700	1,986
2022-02-08	1,900	2,027	1,896	2,018	2,439,600	2,018
2022-02-07	1,839	1,845	1,822	1,829	568,200	1,829
2022-02-04	1,802	1,851	1,788	1,850	732,000	1,850
2022-02-03	1,833	1,838	1,785	1,801	855,500	1,801
2022-02-02	1,812	1,849	1,805	1,833	760,700	1,833
2022-02-01	1,807	1,823	1,791	1,808	607,200	1,808
2022-01-31	1,803	1,817	1,792	1,807	601,400	1,807
2022-01-28	1,800	1,826	1,799	1,813	529,100	1,813
2022-01-27	1,805	1,811	1,762	1,785	618,900	1,785
2022-01-26	1,852	1,860	1,796	1,802	772,600	1,802
2022-01-25	1,832	1,847	1,810	1,839	769,400	1,839
2022-01-24	1,863	1,867	1,821	1,841	508,600	1,841
2022-01-21	1,815	1,868	1,814	1,866	844,900	1,866
2022-01-20	1,789	1,846	1,788	1,833	632,600	1,833
2022-01-19	1,811	1,844	1,803	1,808	619,100	1,808
2022-01-18	1,858	1,861	1,828	1,840	531,000	1,840
2022-01-17	1,837	1,864	1,832	1,855	647,600	1,855
2022-01-14	1,815	1,833	1,800	1,831	681,500	1,831
2022-01-13	1,837	1,840	1,811	1,814	455,500	1,814
2022-01-12	1,833	1,854	1,830	1,842	648,600	1,842
2022-01-11	1,813	1,835	1,796	1,830	550,700	1,830
2022-01-07	1,833	1,833	1,794	1,808	622,500	1,808
2022-01-06	1,826	1,838	1,805	1,824	960,900	1,824
2022-01-05	1,800	1,845	1,790	1,844	1,004,900	1,844
2022-01-04	1,783	1,793	1,745	1,789	641,800	1,789

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