[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 
2017-12-132834.002865.002834.002859.00321200917147400
2017-12-122831.002859.002824.002852.00330400940151100
2017-12-112830.002842.002807.002835.00309000873950600
2017-12-082773.002840.002773.002825.006093001712529600
2017-12-072791.002826.002781.002811.004521001270823700
2017-12-062787.002799.002760.002771.007047001957059900
2017-12-052775.002824.002768.002816.006486001817358300
2017-12-042768.002774.002748.002766.004056001121419800
2017-12-012751.002775.002730.002766.0010592002921455600
2017-11-302659.002794.002651.002741.00383580010473222900
2017-11-292609.002642.002599.002635.007073001856348600
2017-11-282566.002612.002564.002599.005221001355052800
2017-11-272590.002606.002571.002579.005835001508584500
2017-11-242550.002579.002541.002572.004822001238021400
2017-11-222593.002593.002559.002564.004187001074764100
2017-11-212593.002599.002573.002581.005922001531743600
2017-11-202553.002598.002547.002596.004823001246538900
2017-11-172571.002578.002548.002559.006917001770610000
2017-11-162527.002571.002525.002558.004773001215574500
2017-11-152537.002548.002521.002531.006226001577783900
2017-11-142568.002582.002544.002567.006351001629960900
2017-11-132605.002610.002574.002581.004542001174305700
2017-11-102625.002649.002610.002632.005028001321352400
2017-11-092670.002704.002649.002675.0010714002871968600
2017-11-082600.002671.002600.002661.0013700003619998600
2017-11-072585.002596.002567.002577.005938001532036800
2017-11-062576.002596.002574.002581.004800001240647700
2017-11-022572.002579.002549.002578.004326001111980900
2017-11-012554.002564.002546.002557.004661001191209600
2017-10-312523.002549.002519.002544.00382400970270900
2017-10-302543.002549.002528.002536.005174001312293400
2017-10-272554.002565.002536.002543.00351100893827900
2017-10-262532.002552.002529.002537.00304700774235200
2017-10-252585.002586.002535.002542.005427001381641200
2017-10-242571.002586.002558.002586.006650001713766000
2017-10-232560.002564.002535.002548.004345001107441900
2017-10-202561.002563.002537.002541.005025001278661000
2017-10-192546.002581.002540.002573.007492001923623100
2017-10-182527.002546.002518.002541.00367000930507300
2017-10-172533.002533.002499.002530.004977001254666100
2017-10-162516.002534.002501.002513.005355001350222100
2017-10-132475.002509.002469.002506.005981001492345200
2017-10-122440.002468.002437.002468.004968001220734400
2017-10-112415.002433.002411.002433.00371900901418500
2017-10-102410.002418.002407.002417.004707001135413000
2017-10-062417.002425.002407.002416.00377300910482300
2017-10-052435.002438.002421.002425.00250600607918500
2017-10-042430.002440.002427.002433.00313300761954100
2017-10-032423.002432.002416.002429.00292000708257300
2017-10-022433.002433.002410.002415.00352100851761000
2017-09-292436.002441.002416.002423.005633001365273300
2017-09-282446.002450.002437.002446.005061001236704800
2017-09-272510.002510.002433.002446.0011145002753750400
2017-09-26507.00509.00505.00507.0054440002759200000
2017-09-25503.00505.00499.00505.0033150001666698000
2017-09-22499.00503.00499.00501.0028560001428877000
2017-09-21498.00501.00497.00497.0041180002051855000
2017-09-20497.00499.00495.00498.0024330001209446000
2017-09-19495.00498.00494.00497.0023480001165175000
2017-09-15492.00495.00492.00492.0033640001656841000
2017-09-14496.00496.00492.00492.001987000982231000
2017-09-13499.00500.00494.00496.001992000988780000
2017-09-12500.00500.00498.00499.001229000613465000
2017-09-11498.00501.00496.00496.001250000622693000
2017-09-08493.00497.00491.00495.0029530001457071000
2017-09-07497.00500.00495.00496.0023550001170045000
2017-09-06496.00497.00493.00495.001977000979254000
2017-09-05498.00498.00492.00494.0023990001187458000
2017-09-04498.00499.00495.00496.001649000819767000
2017-09-01495.00500.00492.00498.0026080001293737000
2017-08-31490.00493.00489.00492.001405000690613000
2017-08-30491.00492.00488.00491.001671000818874000
2017-08-29488.00489.00487.00489.001713000836393000
2017-08-28492.00493.00488.00490.001085000531353000
2017-08-25490.00491.00486.00489.001498000731460000
2017-08-24492.00493.00488.00489.001433000701486000
2017-08-23490.00495.00487.00493.0030290001487135000
2017-08-22491.00492.00487.00487.001833000897315000
2017-08-21495.00496.00491.00492.001662000819557000
2017-08-18493.00496.00491.00496.002022000997916000
2017-08-17496.00497.00493.00494.001965000972188000
2017-08-16497.00498.00495.00497.0021080001046898000
2017-08-15502.00502.00497.00497.0025070001249718000
2017-08-14500.00502.00497.00498.0029260001459587000
2017-08-10505.00505.00502.00504.001416000713246000
2017-08-09507.00507.00501.00503.0022780001145556000
2017-08-08512.00513.00507.00508.001823000927853000
2017-08-07513.00514.00510.00510.001159000593144000
2017-08-04513.00514.00509.00513.001151000588804000
2017-08-03511.00515.00510.00513.001504000770186000
2017-08-02518.00518.00510.00511.001905000978080000
2017-08-01508.00519.00508.00519.0023980001235597000
2017-07-31511.00511.00506.00506.001859000944034000
2017-07-28505.00511.00505.00509.001728000878204000
2017-07-27506.00510.00503.00506.0022200001124063000
2017-07-26504.00504.00500.00503.001797000902584000
2017-07-25507.00507.00503.00504.0020320001025286000
2017-07-24506.00509.00504.00508.001696000859698000
2017-07-21513.00514.00508.00508.001442000734983000
2017-07-20513.00517.00511.00516.001726000888393000
2017-07-19510.00514.00509.00513.00823000421180000
2017-07-18512.00514.00508.00512.001696000867069000
2017-07-14514.00517.00513.00514.001594000819738000
2017-07-13513.00516.00511.00511.001089000557618000
2017-07-12515.00516.00511.00511.001329000681564000
2017-07-11514.00520.00513.00518.001490000769904000
2017-07-10519.00520.00514.00515.001229000634345000
2017-07-07518.00518.00515.00516.001623000837521000
2017-07-06519.00521.00517.00520.0020440001062181000
2017-07-05521.00523.00515.00519.0022240001153328000
2017-07-04526.00527.00519.00521.001483000773498000
2017-07-03521.00525.00521.00525.001554000812994000
2017-06-30525.00525.00519.00524.0023120001207500000
2017-06-29529.00529.00525.00527.001280000674152000
2017-06-28529.00531.00526.00527.001857000979777000
2017-06-27538.00539.00532.00534.001384000739860000
2017-06-26538.00540.00536.00536.0022510001211167000
2017-06-23533.00536.00529.00535.0025990001387173000
2017-06-22527.00531.00527.00528.001609000850286000
2017-06-21526.00533.00525.00529.0020920001108211000
2017-06-20527.00530.00524.00528.0019820001047182000
2017-06-19522.00528.00522.00526.0024030001262215000
2017-06-16519.00521.00515.00520.0035900001863769000
2017-06-15515.00521.00515.00520.001686000874380000
2017-06-14514.00519.00512.00517.001802000930767000
2017-06-13510.00514.00508.00513.001739000890574000
2017-06-12510.00511.00505.00506.0023430001188815000
2017-06-09519.00520.00508.00509.0043510002231252000
2017-06-08528.00530.00521.00523.0022880001203198000
2017-06-07521.00527.00519.00526.0028830001511015000
2017-06-06529.00529.00521.00522.001675000877975000
2017-06-05524.00531.00523.00529.001736000916771000
2017-06-02526.00527.00522.00527.0028380001491668000
2017-06-01514.00525.00514.00525.0025990001355950000
2017-05-31515.00517.00511.00517.0035040001805456000
2017-05-30514.00515.00510.00514.001592000815918000
2017-05-29518.00519.00516.00516.00854000441599000
2017-05-26522.00523.00517.00518.001214000629713000
2017-05-25519.00524.00518.00522.001490000777954000
2017-05-24516.00520.00515.00518.001620000838098000
2017-05-23511.00517.00511.00513.001424000731377000
2017-05-22513.00515.00511.00515.001302000668853000
2017-05-19517.00518.00511.00515.0025360001303720000
2017-05-18510.00519.00510.00517.0030750001583853000
2017-05-17516.00516.00510.00515.001381000709264000
2017-05-16516.00518.00511.00517.0020610001061283000
2017-05-15510.00516.00509.00514.0020590001054839000
2017-05-12509.00514.00507.00514.0024920001272837000
2017-05-11524.00524.00509.00511.0025180001292677000
2017-05-10524.00524.00521.00523.001244000649606000
2017-05-09521.00524.00520.00523.0020530001072397000
2017-05-08518.00522.00516.00522.0027220001416180000
2017-05-02510.00516.00510.00514.001702000874728000
2017-05-01510.00511.00505.00508.001506000764712000
2017-04-28514.00516.00510.00512.001079000552963000
2017-04-27518.00521.00514.00515.0020610001065193000
2017-04-26516.00518.00510.00517.0027960001439691000
2017-04-25510.00514.00509.00513.0023930001224947000
2017-04-24507.00510.00503.00509.001509000764937000
2017-04-21498.00503.00498.00502.001766000883974000
2017-04-20504.00504.00496.00497.0025240001260105000
2017-04-19504.00506.00501.00501.0020710001040486000
2017-04-18509.00510.00507.00508.001466000745525000
2017-04-17502.00512.00501.00510.001893000962816000
2017-04-14509.00509.00502.00503.0022990001158130000
2017-04-13509.00511.00507.00509.0024020001223363000
2017-04-12509.00511.00506.00510.0021670001102838000
2017-04-11507.00509.00505.00509.0026480001343727000
2017-04-10517.00518.00502.00504.0045420002299580000
2017-04-07511.00517.00507.00516.0039740002039773000
2017-04-06511.00516.00505.00510.0031980001630235000
2017-04-05508.00515.00506.00511.0031480001609084000
2017-04-04505.00510.00502.00508.0035890001819426000
2017-04-03504.00506.00500.00505.0023500001184020000
2017-03-31508.00510.00501.00501.0033060001668802000
2017-03-30511.00513.00502.00504.0030970001569566000
2017-03-29515.00517.00511.00514.0038910002001913000
2017-03-28518.00518.00514.00518.0067130003471597000
2017-03-27521.00521.00516.00516.0044650002317344000
2017-03-24520.00524.00519.00521.0034590001802309000
2017-03-23517.00520.00515.00519.0032850001700650000
2017-03-22515.00518.00514.00516.0033300001716487000
2017-03-21519.00523.00516.00519.0038660002006909000
2017-03-17521.00523.00519.00519.0026680001386196000
2017-03-16528.00528.00520.00522.0036590001915858000
2017-03-15528.00531.00524.00530.001790000945763000
2017-03-14532.00535.00527.00527.001505000796407000
2017-03-13528.00531.00527.00530.0022280001178210000
2017-03-10532.00533.00527.00528.0042340002245894000
2017-03-09521.00528.00520.00527.0031070001627655000
2017-03-08519.00520.00517.00519.0024400001266133000
2017-03-07516.00521.00516.00520.0024790001288059000
2017-03-06518.00520.00515.00515.001852000957328000
2017-03-03517.00520.00516.00519.0029280001516015000
2017-03-02523.00524.00517.00517.0035250001827892000
2017-03-01515.00521.00515.00519.0032030001659219000
2017-02-28516.00523.00514.00515.0030350001571731000
2017-02-27512.00515.00511.00514.0024630001263239000
2017-02-24513.00517.00512.00512.0030940001590556000
2017-02-23518.00520.00513.00516.0026700001375158000
2017-02-22518.00520.00514.00517.0041120002123251000
2017-02-21521.00522.00518.00519.0027680001436981000
2017-02-20522.00526.00518.00522.0024950001299952000
2017-02-17521.00523.00518.00521.0038800002019062000
2017-02-16525.00527.00521.00525.0037900001985200000
2017-02-15538.00539.00527.00529.0032470001722957000
2017-02-14539.00539.00530.00531.0040460002161316000
2017-02-13534.00537.00530.00534.0025590001366495000
2017-02-10528.00532.00526.00532.0030540001620084000
2017-02-09529.00532.00522.00524.0029890001573329000
2017-02-08539.00542.00529.00532.0038910002078070000
2017-02-07542.00546.00540.00542.0021230001150465000
2017-02-06547.00548.00541.00545.0022200001207809000
2017-02-03548.00553.00546.00547.0020300001113486000
2017-02-02559.00559.00547.00549.0022150001220383000
2017-02-01556.00559.00551.00558.0022560001253615000
2017-01-31559.00561.00556.00556.0022250001240434000
2017-01-30560.00564.00559.00563.001273000714860000
2017-01-27563.00567.00560.00563.001666000939065000
2017-01-26559.00563.00558.00563.0019510001094548000
2017-01-25561.00564.00554.00557.0024000001336701000
2017-01-24552.00555.00550.00554.0022120001223038000
2017-01-23564.00564.00553.00555.0023180001290851000
2017-01-20570.00571.00565.00567.001690000959235000
2017-01-19571.00577.00570.00571.001677000960364000
2017-01-18575.00575.00564.00569.0021800001239685000
2017-01-17574.00574.00565.00565.0018030001023699000
2017-01-16575.00577.00569.00572.001683000963087000
2017-01-13566.00576.00564.00575.0026290001504133000
2017-01-12573.00573.00565.00565.0032480001840174000
2017-01-11573.00576.00569.00569.0024060001375727000
2017-01-10576.00578.00569.00570.0030090001723935000
2017-01-06569.00579.00569.00575.0027200001565440000
2017-01-05567.00571.00565.00569.0025500001448902000
2017-01-04567.00570.00562.00568.0030990001753790000
2016-12-30563.00567.00562.00565.001466000827752000
2016-12-29572.00574.00562.00564.0024980001414324000
2016-12-28569.00575.00566.00570.0018740001070182000
2016-12-27574.00574.00563.00566.0021610001226562000
2016-12-26573.00580.00572.00576.001357000782044000
2016-12-22569.00574.00569.00574.0018640001066431000
2016-12-21570.00575.00568.00569.0020540001172678000
2016-12-20571.00579.00569.00577.0022320001285826000
2016-12-19570.00574.00569.00572.001715000979761000
2016-12-16569.00575.00565.00574.0037240002129874000
2016-12-15568.00569.00562.00564.0021320001204244000
2016-12-14569.00571.00564.00567.0020890001185872000
2016-12-13557.00567.00556.00567.0027420001544042000
2016-12-12554.00565.00551.00563.0043900002463681000
2016-12-09543.00554.00541.00552.0038220002091799000

   ※ 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。 

Twitter