1. HOME >
  2. 株価時系列 >
  3. 9048 >
  4. 2023年

9048 名古屋鉄道(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2542,2732,2522,263269,1002,263
2023-12-282,2392,2532,234.52,251.5163,5002,251.50
2023-12-272,2352,2542,2282,247327,7002,247
2023-12-262,2532,254.52,213.52,224270,6002,224
2023-12-252,2352,253.52,2252,253403,5002,253
2023-12-222,2062,2282,2032,221268,1002,221
2023-12-212,179.52,203.52,1702,197.5310,0002,197.50
2023-12-202,182.52,2052,1782,194.5338,0002,194.50
2023-12-192,203.52,2052,1732,189318,9002,189
2023-12-182,2092,219.52,1752,219.5638,3002,219.50
2023-12-152,233.52,233.52,1892,230.51,048,8002,230.50
2023-12-142,2302,2342,2032,225.5552,7002,225.50
2023-12-132,222.52,2412,212.52,223442,1002,223
2023-12-122,2402,2462,221.52,234416,0002,234
2023-12-112,2222,2302,2052,229.5479,8002,229.50
2023-12-082,2202,238.52,1972,209.5622,7002,209.50
2023-12-072,2082,2282,203.52,218.5418,1002,218.50
2023-12-062,1692,211.52,1612,206444,8002,206
2023-12-052,1652,187.52,161.52,180412,0002,180
2023-12-042,1502,173.52,134.52,166361,3002,166
2023-12-012,1742,1752,1452,161.5486,5002,161.50
2023-11-302,1302,175.52,105.52,164.5900,9002,164.50
2023-11-292,155.52,1592,138.52,139354,1002,139
2023-11-282,129.52,159.52,1272,157334,4002,157
2023-11-272,143.52,145.52,1212,135312,3002,135
2023-11-242,1452,146.52,1212,128.5235,7002,128.50
2023-11-222,129.52,149.52,126.52,142.5314,2002,142.50
2023-11-212,098.52,1312,098.52,124.5342,7002,124.50
2023-11-202,129.52,134.52,1062,107.5344,7002,107.50
2023-11-172,090.52,1262,088.52,118.5567,5002,118.50
2023-11-162,083.52,0972,0752,077282,9002,077
2023-11-152,096.52,1072,0692,080.5425,0002,080.50
2023-11-142,0912,098.52,0682,080384,5002,080
2023-11-132,0682,091.52,062.52,070648,1002,070
2023-11-102,0582,0682,027.52,051968,1002,051
2023-11-092,0672,0922,0492,083507,3002,083
2023-11-082,1002,102.52,066.52,067.5533,9002,067.50
2023-11-072,134.52,139.52,0932,099.5535,4002,099.50
2023-11-062,170.52,170.52,142.52,144.5556,8002,144.50
2023-11-022,131.52,146.52,119.52,142.5505,2002,142.50
2023-11-012,1282,1382,1142,121.5558,1002,121.50
2023-10-312,107.52,1192,086.52,107.5605,4002,107.50
2023-10-302,0862,0962,0722,0941,780,9002,094
2023-10-272,0782,109.52,0672,107438,0002,107
2023-10-262,086.52,0922,0492,073.5456,8002,073.50
2023-10-252,0812,0982,073.52,079.5377,5002,079.50
2023-10-242,0432,088.52,040.52,080412,2002,080
2023-10-232,0782,0862,057.52,057.5342,0002,057.50
2023-10-202,0702,0882,0562,077368,7002,077
2023-10-192,0552,1102,0512,085.5438,3002,085.50
2023-10-182,0452,082.52,0332,080.5440,1002,080.50
2023-10-172,0612,1002,0432,048.5522,5002,048.50
2023-10-162,0902,091.52,0422,051698,2002,051
2023-10-132,1002,123.52,094.52,114.5548,6002,114.50
2023-10-122,146.52,1482,092.52,119.5854,7002,119.50
2023-10-112,1492,1572,1302,142675,0002,142
2023-10-102,1632,176.52,1432,152.5765,1002,152.50
2023-10-062,110.52,1732,1102,1641,298,8002,164
2023-10-052,0722,093.52,0592,090744,8002,090
2023-10-042,0662,087.52,055.52,063.51,208,1002,063.50
2023-10-032,151.52,1652,0772,082.51,138,9002,082.50
2023-10-022,2112,2142,148.52,1511,065,1002,151
2023-09-292,263.52,2682,1932,207.51,141,0002,207.50
2023-09-282,3502,3502,245.52,2532,169,2002,253
2023-09-272,324.52,352.52,3032,352.52,319,8002,352.50
2023-09-262,3382,3482,321.52,337.51,335,3002,337.50
2023-09-252,3292,3552,3132,3391,312,4002,339
2023-09-222,3182,3262,302.52,316999,3002,316
2023-09-212,3632,3642,3102,320877,5002,320
2023-09-202,3722,3802,350.52,357900,2002,357
2023-09-192,381.52,384.52,3532,372803,9002,372
2023-09-152,393.52,4042,3682,397684,1002,397
2023-09-142,4052,4142,3822,388559,0002,388
2023-09-132,392.52,411.52,383.52,404533,9002,404
2023-09-122,3882,402.52,3752,388426,4002,388
2023-09-112,4052,423.52,3612,376548,0002,376
2023-09-082,4172,4292,3962,400738,3002,400
2023-09-072,381.52,421.52,377.52,411.5703,9002,411.50
2023-09-062,3792,383.52,3682,376.5340,5002,376.50
2023-09-052,3692,383.52,363.52,379380,2002,379
2023-09-042,358.52,3742,344.52,372460,1002,372
2023-09-012,3272,3572,3192,357439,8002,357
2023-08-312,2982,3462,2972,339580,9002,339
2023-08-302,3042,3192,298.52,305350,3002,305
2023-08-292,3032,3282,3012,316.5313,7002,316.50
2023-08-282,3042,304.52,275.52,298341,1002,298
2023-08-252,2862,3022,2792,294354,7002,294
2023-08-242,2712,2962,2712,292282,3002,292
2023-08-232,2642,284.52,2632,282.5368,1002,282.50
2023-08-222,2522,2642,242.52,264357,4002,264
2023-08-212,2432,263.52,2402,252.5404,4002,252.50
2023-08-182,222.52,222.52,2152,244207,7002,244
2023-08-172,2592,2722,226.52,239.5527,8002,239.50
2023-08-162,2112,2512,203.52,250495,0002,250
2023-08-152,2152,2382,2072,229.5532,3002,229.50
2023-08-142,2972,300.52,210.52,215.5782,4002,215.50
2023-08-102,239.52,290.52,2242,282.51,325,8002,282.50
2023-08-092,180.52,224.52,1762,217583,1002,217
2023-08-082,172.52,188.52,1722,185.5421,6002,185.50
2023-08-072,1622,1702,156.52,163.5490,2002,163.50
2023-08-042,175.52,182.52,159.52,167427,3002,167
2023-08-032,2162,2202,1762,178796,1002,178
2023-08-022,2642,2752,2152,225.5771,7002,225.50
2023-08-012,2862,2892,2752,285.5493,4002,285.50
2023-07-312,3062,326.52,2822,288.5652,3002,288.50
2023-07-282,2522,2922,2482,283605,8002,283
2023-07-272,2392,2692,2322,265458,5002,265
2023-07-262,210.52,2322,195.52,230.5433,6002,230.50
2023-07-252,2202,2242,203.52,215301,1002,215
2023-07-242,2252,227.52,2152,220351,5002,220
2023-07-212,207.52,217.52,198.52,215.5335,8002,215.50
2023-07-202,2162,221.52,2052,210273,3002,210
2023-07-192,219.52,226.52,205.52,216.5352,7002,216.50
2023-07-182,200.52,214.52,1952,201292,5002,201
2023-07-142,2342,2382,201.52,211.5373,9002,211.50
2023-07-132,2512,2512,230.52,235244,0002,235
2023-07-122,2722,274.52,249.52,253284,1002,253
2023-07-112,2622,2642,2512,256248,8002,256
2023-07-102,2522,258.52,235.52,246368,6002,246
2023-07-072,2402,2562,2252,242.5373,6002,242.50
2023-07-062,2502,267.52,2352,243364,2002,243
2023-07-052,2722,281.52,252.52,260.5349,8002,260.50
2023-07-042,3042,305.52,2792,285.5404,4002,285.50
2023-07-032,324.52,330.52,308.52,310300,4002,310
2023-06-302,337.52,342.52,297.52,312526,2002,312
2023-06-292,3692,3732,336.52,343.5332,3002,343.50
2023-06-282,331.52,3622,3272,359.5350,0002,359.50
2023-06-272,339.52,3432,3142,330235,0002,330
2023-06-262,3272,3352,304.52,323.5277,6002,323.50
2023-06-232,3452,3742,3252,336.5345,8002,336.50
2023-06-222,3382,3702,3362,355.5307,1002,355.50
2023-06-212,303.52,344.52,302.52,338287,1002,338
2023-06-202,3012,309.52,2842,309.5483,1002,309.50
2023-06-192,350.52,354.52,3102,323407,5002,323
2023-06-162,3412,3592,3272,342.5990,3002,342.50
2023-06-152,376.52,3942,371.52,371.5366,1002,371.50
2023-06-142,3892,3962,3732,384.5361,6002,384.50
2023-06-132,368.52,3962,361.52,380.5544,3002,380.50
2023-06-122,362.52,3652,3502,359230,8002,359
2023-06-092,356.52,365.52,3342,360.5523,6002,360.50
2023-06-082,343.52,3772,3422,354448,4002,354
2023-06-072,355.52,370.52,3302,339462,2002,339
2023-06-062,3462,3632,338.52,353296,3002,353
2023-06-052,3872,3872,3512,353457,7002,353
2023-06-022,2932,3462,2852,344630,5002,344
2023-06-012,2902,3122,2662,292652,1002,292
2023-05-312,2902,3052,2572,2571,668,9002,257
2023-05-302,3332,3342,3062,321487,0002,321
2023-05-292,3562,3642,3362,344610,9002,344
2023-05-262,3092,3652,3012,353589,2002,353
2023-05-252,3452,3532,3162,324642,1002,324
2023-05-242,4102,4202,3642,368583,9002,368
2023-05-232,4722,4722,3972,415879,3002,415
2023-05-222,4402,4722,4212,465748,7002,465
2023-05-192,4202,4272,3922,423700,1002,423
2023-05-182,4512,4552,4092,413722,0002,413
2023-05-172,4192,4452,4142,431679,5002,431
2023-05-162,3692,4202,3572,420839,3002,420
2023-05-152,3132,3602,3042,350568,1002,350
2023-05-122,2572,3252,2202,3251,107,1002,325
2023-05-112,2392,2472,2312,238317,3002,238
2023-05-102,2442,2462,2232,245346,2002,245
2023-05-092,2352,2562,2202,251522,3002,251
2023-05-082,2162,2422,2132,226463,9002,226
2023-05-022,2352,2362,2002,221430,4002,221
2023-05-012,1942,2302,1942,225488,8002,225
2023-04-282,1722,1902,1682,190483,4002,190
2023-04-272,1532,1592,1342,152376,3002,152
2023-04-262,1752,1792,1492,159299,7002,159
2023-04-252,1742,1922,1712,177388,5002,177
2023-04-242,1462,1732,1402,162323,5002,162
2023-04-212,1442,1502,1322,138279,8002,138
2023-04-202,1422,1512,1322,137229,9002,137
2023-04-192,1172,1412,1122,141319,0002,141
2023-04-182,1192,1342,1102,129367,2002,129
2023-04-172,1062,1162,1042,109274,6002,109
2023-04-142,0902,1002,0862,098329,9002,098
2023-04-132,0972,0972,0812,092257,2002,092
2023-04-122,0992,1062,0932,097344,8002,097
2023-04-112,0812,0992,0742,080312,3002,080
2023-04-102,0802,1032,0762,086378,7002,086
2023-04-072,0682,0872,0652,070373,0002,070
2023-04-062,0742,0872,0572,066437,9002,066
2023-04-052,1152,1152,0752,085524,5002,085
2023-04-042,1002,1172,0872,115582,9002,115
2023-04-032,0702,0982,0702,097655,9002,097
2023-03-312,0512,0552,0362,044546,7002,044
2023-03-302,0392,0582,0252,0571,331,5002,057
2023-03-292,0492,0722,0472,0711,897,8002,071
2023-03-282,0582,0662,0322,043951,3002,043
2023-03-272,0322,0602,0292,0571,053,5002,057
2023-03-242,0142,0161,9962,0121,058,1002,012
2023-03-232,0002,0221,9952,020612,1002,020
2023-03-222,0242,0342,0032,010681,7002,010
2023-03-202,0362,0381,9851,988853,2001,988
2023-03-171,9902,0521,9902,0471,307,5002,047
2023-03-162,0002,0071,9801,993808,5001,993
2023-03-152,0402,0402,0142,021470,8002,021
2023-03-142,0202,0492,0002,034796,0002,034
2023-03-132,0282,0482,0162,039573,2002,039
2023-03-102,0612,0702,0462,047975,7002,047
2023-03-092,1002,1092,0862,090728,4002,090
2023-03-082,0702,1062,0702,100730,2002,100
2023-03-072,0592,0692,0582,065495,7002,065
2023-03-062,0662,0742,0562,058514,3002,058
2023-03-032,0682,0732,0562,066726,3002,066
2023-03-022,0742,0762,0582,072296,1002,072
2023-03-012,0582,0662,0542,066266,4002,066
2023-02-282,0602,0772,0572,067256,2002,067
2023-02-272,0552,0622,0432,062213,4002,062
2023-02-242,0402,0602,0302,057316,3002,057
2023-02-222,0292,0412,0222,027388,8002,027
2023-02-212,0712,0722,0372,039578,5002,039
2023-02-202,0712,0932,0672,077275,1002,077
2023-02-172,0972,0972,0632,069494,3002,069
2023-02-162,0962,1082,0932,097281,8002,097
2023-02-152,0922,1022,0892,096252,9002,096
2023-02-142,1032,1112,0872,102262,7002,102
2023-02-132,0712,0942,0542,090547,6002,090
2023-02-102,0622,0842,0562,060512,8002,060
2023-02-092,1022,1022,0692,079367,4002,079
2023-02-082,0742,1072,0742,107309,7002,107
2023-02-072,0872,0942,0682,069397,6002,069
2023-02-062,0852,0952,0742,089395,9002,089
2023-02-032,0702,0722,0522,064571,2002,064
2023-02-022,1172,1322,0902,091424,9002,091
2023-02-012,1492,1562,1142,117284,4002,117
2023-01-312,1402,1522,1332,145308,9002,145
2023-01-302,1332,1482,1172,126491,7002,126
2023-01-272,1422,1502,1252,132252,1002,132
2023-01-262,1532,1582,1402,144185,7002,144
2023-01-252,1642,1752,1502,152225,5002,152
2023-01-242,1302,1562,1172,155396,9002,155
2023-01-232,1192,1342,1092,124249,4002,124
2023-01-202,1032,1222,0932,119245,9002,119
2023-01-192,0992,1222,0942,097252,2002,097
2023-01-182,0722,1212,0642,102346,8002,102
2023-01-172,1002,1052,0672,067435,2002,067
2023-01-162,1092,1142,0932,097315,3002,097
2023-01-132,1092,1262,1062,120303,3002,120
2023-01-122,1152,1152,0912,101460,0002,101
2023-01-112,1232,1332,1162,124333,2002,124
2023-01-102,1252,1432,1192,119308,6002,119
2023-01-062,1412,1432,1142,125251,3002,125
2023-01-052,1332,1432,1192,136316,2002,136
2023-01-042,1712,1772,1442,146339,0002,146

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