[9048 東証1部] 名古屋鉄道 日足 時系列データ

[9048 東証1部] 名古屋鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09543.00554.00541.00552.0038220002091799000
2016-12-08540.00544.00538.00542.0025730001391703000
2016-12-07538.00540.00535.00537.0020900001121896000
2016-12-06541.00543.00535.00536.0029730001596714000
2016-12-05540.00543.00534.00537.0025410001364249000
2016-12-02555.00556.00543.00545.0036050001974085000
2016-12-01567.00567.00554.00557.0036570002047736000
2016-11-30555.00565.00552.00561.0053700003011316000
2016-11-29555.00557.00552.00556.0029650001645638000
2016-11-28550.00556.00548.00553.0031160001723858000
2016-11-25545.00549.00542.00548.0022250001216914000
2016-11-24550.00550.00540.00543.0020850001133771000
2016-11-22545.00549.00542.00546.0025570001397417000
2016-11-21546.00549.00541.00547.0024020001310995000
2016-11-18546.00549.00537.00548.0042550002316217000
2016-11-17524.00537.00524.00537.0036010001920142000
2016-11-16525.00526.00518.00523.0043880002287491000
2016-11-15523.00526.00518.00525.0037010001934690000
2016-11-14531.00531.00520.00525.0038270002013640000
2016-11-11543.00543.00526.00529.0041210002197040000
2016-11-10550.00553.00536.00544.0041850002269164000
2016-11-09549.00558.00538.00542.0024530001340924000
2016-11-08555.00555.00547.00548.001271000698506000
2016-11-07555.00558.00550.00552.001594000882137000
2016-11-04559.00559.00548.00551.0021500001187155000
2016-11-02556.00560.00554.00558.001673000930946000
2016-11-01556.00563.00554.00562.0018800001052206000
2016-10-31554.00559.00551.00554.0024480001357107000
2016-10-28556.00558.00551.00556.0028150001561348000
2016-10-27550.00558.00548.00555.001669000925423000
2016-10-26551.00553.00548.00552.001535000845935000
2016-10-25547.00553.00545.00551.0023130001271790000
2016-10-24548.00554.00546.00551.0019830001090882000
2016-10-21555.00560.00546.00547.0020630001137252000
2016-10-20550.00555.00548.00554.0021410001183022000
2016-10-19547.00553.00545.00549.001704000935914000
2016-10-18538.00548.00536.00547.0020490001113101000
2016-10-17539.00540.00536.00539.001171000630591000
2016-10-14540.00545.00537.00541.0020890001128903000
2016-10-13542.00544.00538.00543.001639000887680000
2016-10-12537.00545.00537.00542.0019160001038791000
2016-10-11538.00544.00538.00542.001466000792933000
2016-10-07541.00542.00538.00539.001527000824428000
2016-10-06539.00545.00537.00543.0023860001293748000
2016-10-05545.00546.00541.00543.001701000923774000
2016-10-04555.00555.00546.00548.0018260001002633000
2016-10-03550.00557.00547.00548.001568000862660000
2016-09-30541.00552.00536.00549.0025400001390086000
2016-09-29550.00550.00544.00547.0021420001172258000
2016-09-28557.00558.00546.00551.0046300002564816000
2016-09-27547.00556.00543.00556.0058230003203873000
2016-09-26547.00555.00546.00549.0050270002768314000
2016-09-23546.00551.00543.00547.0041720002279771000
2016-09-21537.00549.00531.00549.0053490002889510000
2016-09-20528.00533.00525.00532.0041710002210058000
2016-09-16516.00525.00514.00524.0035520001846238000
2016-09-15514.00516.00508.00509.0021450001097707000
2016-09-14512.00518.00511.00515.0030930001592448000
2016-09-13510.00513.00507.00510.001599000815515000
2016-09-12506.00511.00505.00509.0023470001192049000
2016-09-09510.00516.00508.00512.0039010001994533000
2016-09-08523.00526.00519.00520.0030200001575837000
2016-09-07523.00530.00522.00530.0023540001241012000
2016-09-06513.00523.00513.00519.001776000921987000
2016-09-05518.00518.00511.00515.001479000761568000
2016-09-02509.00516.00508.00511.001649000842658000
2016-09-01512.00514.00508.00511.001700000867926000
2016-08-31508.00508.00502.00507.0029150001474026000
2016-08-30513.00513.00506.00508.0027840001415033000
2016-08-29530.00532.00513.00515.001734000897143000
2016-08-26529.00531.00522.00522.001740000915025000
2016-08-25531.00536.00529.00531.001881000999273000
2016-08-24526.00531.00520.00529.001572000827132000
2016-08-23511.00523.00511.00522.0025410001318327000
2016-08-22511.00519.00510.00514.001803000925631000
2016-08-19512.00514.00499.00514.0048870002485382000
2016-08-18525.00527.00516.00516.0030590001589411000
2016-08-17532.00535.00524.00527.0023400001237515000
2016-08-16533.00537.00529.00532.0020740001104243000
2016-08-15532.00536.00528.00531.0018890001001754000
2016-08-12542.00545.00534.00538.0026700001440436000
2016-08-10542.00544.00534.00543.001837000993864000
2016-08-09541.00548.00537.00545.0027250001481942000
2016-08-08548.00552.00527.00541.0036640001964841000
2016-08-05548.00550.00537.00543.0027810001510177000
2016-08-04560.00561.00544.00548.0020640001134894000
2016-08-03564.00564.00557.00557.001615000903696000
2016-08-02572.00573.00567.00567.001388000789573000
2016-08-01575.00579.00568.00577.001386000797192000
2016-07-29568.00579.00566.00578.0023160001327419000
2016-07-28571.00574.00565.00566.001425000808602000
2016-07-27579.00582.00571.00575.0022410001289095000
2016-07-26574.00581.00572.00578.001305000753690000
2016-07-25580.00582.00573.00574.001584000913353000
2016-07-22574.00582.00574.00580.001597000922740000
2016-07-21597.00597.00575.00578.0032850001905927000
2016-07-20584.00592.00581.00591.0024120001418895000
2016-07-19578.00582.00570.00582.0024000001387074000
2016-07-15583.00583.00568.00571.0026830001539005000
2016-07-14576.00584.00572.00582.0028950001678793000
2016-07-13589.00591.00576.00579.0038540002242887000
2016-07-12600.00602.00590.00591.0026730001589130000
2016-07-11597.00604.00592.00596.0029660001773220000
2016-07-08604.00604.00588.00588.0025660001526479000
2016-07-07595.00604.00589.00603.0043390002600214000
2016-07-06582.00592.00581.00591.0028910001698964000
2016-07-05584.00588.00582.00588.001682000984609000
2016-07-04583.00587.00578.00583.001535000895366000
2016-07-01582.00588.00575.00585.0034920002034176000
2016-06-30585.00586.00576.00577.0029630001719831000
2016-06-29575.00585.00572.00585.0029260001697960000
2016-06-28547.00578.00546.00574.0045070002560347000
2016-06-27530.00557.00530.00554.0043250002354417000
2016-06-24542.00543.00518.00525.0037430001978066000
2016-06-23540.00546.00538.00541.0020820001127104000
2016-06-22538.00544.00533.00541.0029950001612329000
2016-06-21536.00544.00532.00542.0023410001262852000
2016-06-20538.00544.00536.00540.0018630001007204000
2016-06-17543.00546.00535.00535.0034690001867365000
2016-06-16544.00546.00535.00540.0023900001291322000
2016-06-15544.00547.00541.00541.0019680001069059000
2016-06-14549.00553.00542.00544.0021460001168685000
2016-06-13550.00553.00546.00546.0019560001073105000
2016-06-10567.00568.00556.00559.0029390001649122000
2016-06-09565.00570.00562.00566.0022470001272599000
2016-06-08567.00574.00566.00572.0020100001147317000
2016-06-07561.00574.00560.00572.0025560001452129000
2016-06-06550.00563.00550.00563.0027790001550632000
2016-06-03540.00550.00540.00550.0023300001271596000
2016-06-02552.00555.00540.00542.0035190001921873000
2016-06-01558.00558.00550.00556.0029460001633764000
2016-05-31562.00563.00555.00558.0041780002331783000
2016-05-30557.00565.00552.00564.0019080001071352000
2016-05-27548.00555.00548.00554.001775000981764000
2016-05-26544.00555.00544.00549.0022350001228780000
2016-05-25551.00553.00544.00546.0018520001012228000
2016-05-24553.00553.00546.00547.0019860001089970000
2016-05-23546.00556.00546.00555.0021620001194146000
2016-05-20550.00557.00548.00555.0026480001467425000
2016-05-19543.00552.00540.00551.0040610002218817000
2016-05-18537.00539.00532.00537.001802000966509000
2016-05-17533.00539.00530.00536.001715000918025000
2016-05-16535.00537.00524.00527.001628000862325000
2016-05-13541.00544.00533.00536.0020490001100952000
2016-05-12535.00540.00534.00539.0023200001246537000
2016-05-11541.00545.00523.00535.0054660002914349000
2016-05-10539.00552.00538.00545.0032410001762141000
2016-05-09542.00545.00540.00540.001250000676650000
2016-05-06544.00550.00539.00539.0028180001525547000
2016-05-02538.00546.00536.00541.0029310001581350000
2016-04-28569.00571.00549.00552.0028070001560043000
2016-04-27572.00574.00560.00562.0026420001490088000
2016-04-26567.00574.00566.00571.0018080001030086000
2016-04-25575.00575.00566.00571.0023370001331586000
2016-04-22570.00575.00566.00575.0023720001354733000
2016-04-21571.00578.00568.00574.0037600002155629000
2016-04-20568.00575.00566.00568.0036960002104514000
2016-04-19558.00566.00556.00566.0033950001911595000
2016-04-18549.00559.00548.00552.0025680001423134000
2016-04-15552.00560.00552.00559.0022930001279077000
2016-04-14550.00560.00545.00559.0035930001990247000
2016-04-13548.00550.00543.00547.0026550001451469000
2016-04-12548.00551.00542.00547.0027650001510302000
2016-04-11546.00551.00544.00550.0032770001794942000
2016-04-08541.00554.00539.00549.0056250003083594000
2016-04-07535.00548.00534.00546.0039850002162451000
2016-04-06525.00533.00523.00533.0046870002478176000
2016-04-05532.00536.00525.00526.0050570002679941000
2016-04-04523.00536.00522.00532.0039910002116826000
2016-04-01533.00533.00525.00525.0044370002344100000
2016-03-31541.00548.00521.00526.0057110003030606000
2016-03-30527.00531.00522.00522.0019200001008762000
2016-03-29531.00531.00523.00529.0049990002647523000
2016-03-28532.00539.00531.00538.0089720004801244000
2016-03-25530.00536.00528.00531.0027900001482138000
2016-03-24521.00532.00521.00528.0035690001874465000
2016-03-23523.00529.00521.00526.0041540002179672000
2016-03-22516.00524.00515.00522.0034090001769700000
2016-03-18518.00518.00507.00509.0039680002024654000
2016-03-17523.00524.00514.00518.0044170002291214000
2016-03-16521.00529.00521.00523.0025370001329455000
2016-03-15525.00527.00520.00523.0030700001607523000
2016-03-14532.00533.00524.00527.0024260001283191000
2016-03-11523.00533.00520.00529.0037810001987976000
2016-03-10527.00533.00524.00528.0024670001300789000
2016-03-09535.00535.00522.00524.0033780001777736000
2016-03-08535.00539.00527.00537.0023940001278651000
2016-03-07540.00543.00533.00535.0019880001064938000
2016-03-04545.00549.00535.00547.0028300001533489000
2016-03-03556.00556.00543.00547.0024620001348321000
2016-03-02550.00558.00545.00556.0033410001848014000
2016-03-01540.00548.00539.00546.0024790001348990000
2016-02-29556.00557.00540.00540.0042030002291243000
2016-02-26555.00560.00552.00557.0026580001476896000
2016-02-25550.00561.00545.00559.0034710001932767000
2016-02-24540.00552.00540.00547.0029580001618341000
2016-02-23554.00555.00541.00546.0020690001130994000
2016-02-22539.00556.00539.00554.0028170001553762000
2016-02-19532.00543.00531.00542.0021200001141987000
2016-02-18558.00558.00534.00537.0040160002177392000
2016-02-17550.00551.00540.00550.0032070001750652000
2016-02-16555.00558.00547.00551.0032110001774796000
2016-02-15549.00565.00540.00562.0053530002975344000
2016-02-12522.00534.00515.00519.0051890002712657000
2016-02-10552.00554.00532.00538.0039420002124198000
2016-02-09548.00555.00544.00552.0035790001964911000
2016-02-08532.00556.00532.00555.0018350001007704000
2016-02-05535.00544.00535.00541.0023190001248882000
2016-02-04543.00548.00537.00541.0027630001498314000
2016-02-03550.00557.00545.00553.0035540001956760000
2016-02-02548.00558.00546.00558.0034520001911757000
2016-02-01550.00550.00540.00547.0041390002263196000
2016-01-29525.00547.00524.00546.0054400002911529000
2016-01-28520.00529.00518.00525.0036630001921015000
2016-01-27512.00520.00510.00519.0034180001764185000
2016-01-26505.00512.00502.00507.0039790002022002000
2016-01-25500.00509.00495.00508.0031140001568073000
2016-01-22488.00498.00481.00496.0028760001408438000
2016-01-21486.00492.00473.00475.0037460001804107000
2016-01-20500.00503.00484.00485.0036690001810198000
2016-01-19501.00507.00499.00504.0028190001415218000
2016-01-18493.00505.00491.00503.0033090001652542000
2016-01-15495.00501.00495.00499.0027030001345646000
2016-01-14489.00492.00483.00490.0027400001338048000
2016-01-13494.00498.00491.00497.0022750001125801000
2016-01-12492.00496.00488.00488.0029200001434052000
2016-01-08494.00501.00492.00493.0028440001410191000
2016-01-07501.00508.00494.00495.0034760001735281000
2016-01-06500.00507.00495.00500.0028770001439045000
2016-01-05490.00500.00489.00497.0023850001182767000
2016-01-04499.00501.00490.00490.0022870001130141000
2015-12-30502.00505.00498.00505.001643000825887000
2015-12-29494.00502.00494.00502.001886000942219000
2015-12-28490.00497.00488.00497.001430000706638000
2015-12-25492.00493.00485.00487.00945000461226000
2015-12-24491.00492.00488.00489.001119000547843000
2015-12-22482.00494.00482.00492.0022500001101793000
2015-12-21478.00482.00472.00482.002089000997215000
2015-12-18488.00495.00481.00482.0029630001441059000
2015-12-17487.00492.00482.00490.0023180001134357000
2015-12-16478.00480.00474.00480.001510000721705000
2015-12-15482.00482.00471.00472.002002000951499000
2015-12-14472.00481.00471.00481.001783000849515000
2015-12-11476.00481.00476.00480.0022870001092775000
2015-12-10477.00478.00474.00476.0021110001004980000
2015-12-09481.00485.00477.00479.002041000979345000
2015-12-08486.00487.00482.00483.001645000795707000
2015-12-07484.00487.00482.00484.001221000591357000
2015-12-04481.00484.00480.00481.0020910001006583000
2015-12-03492.00492.00486.00488.0023110001128853000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog