東日本旅客鉄道(9020)の株価時系列情報
東日本旅客鉄道(9020)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,739 | 2,742 | 2,701 | 2,711 | 3,362,000 |
| 2024/07/25 | 2,701 | 2,742 | 2,689 | 2,739 | 4,133,900 |
| 2024/07/24 | 2,780 | 2,784 | 2,724 | 2,731 | 2,783,100 |
| 2024/07/23 | 2,799 | 2,824 | 2,773 | 2,794 | 3,111,900 |
| 2024/07/22 | 2,730 | 2,800 | 2,724 | 2,780 | 5,257,300 |
| 2024/07/19 | 2,692 | 2,707 | 2,682 | 2,700 | 2,020,600 |
| 2024/07/18 | 2,686 | 2,716 | 2,682 | 2,692 | 2,144,000 |
| 2024/07/17 | 2,688 | 2,712 | 2,677 | 2,705 | 2,735,900 |
| 2024/07/16 | 2,700 | 2,701 | 2,671 | 2,687 | 2,236,300 |
| 2024/07/12 | 2,718 | 2,724 | 2,691 | 2,702 | 2,850,300 |
| 2024/07/11 | 2,669 | 2,719 | 2,665 | 2,711 | 5,665,000 |
| 2024/07/10 | 2,627 | 2,651 | 2,612 | 2,647 | 3,495,000 |
| 2024/07/09 | 2,607 | 2,630 | 2,593 | 2,616 | 2,879,200 |
| 2024/07/08 | 2,616 | 2,636 | 2,591 | 2,599 | 2,912,300 |
| 2024/07/05 | 2,640 | 2,662 | 2,625 | 2,634 | 2,477,800 |
| 2024/07/04 | 2,619 | 2,647 | 2,619 | 2,627 | 1,946,800 |
| 2024/07/03 | 2,610 | 2,624 | 2,597 | 2,604 | 2,819,500 |
| 2024/07/02 | 2,607 | 2,628 | 2,584 | 2,610 | 3,534,200 |
| 2024/07/01 | 2,684 | 2,688 | 2,605 | 2,607 | 3,694,500 |
| 2024/06/28 | 2,650 | 2,665 | 2,642 | 2,665 | 2,905,500 |
| 2024/06/27 | 2,645 | 2,658 | 2,629 | 2,638 | 2,089,500 |
| 2024/06/26 | 2,669 | 2,669 | 2,631 | 2,645 | 2,863,200 |
| 2024/06/25 | 2,624 | 2,657 | 2,616 | 2,652 | 2,778,600 |
| 2024/06/24 | 2,614 | 2,618 | 2,590 | 2,606 | 2,327,500 |
| 2024/06/21 | 2,573 | 2,612 | 2,570 | 2,587 | 4,818,600 |
| 2024/06/20 | 2,599 | 2,599 | 2,528 | 2,556 | 2,326,600 |
| 2024/06/19 | 2,556 | 2,597 | 2,552 | 2,587 | 4,006,900 |
| 2024/06/18 | 2,521 | 2,534 | 2,506 | 2,514 | 2,711,300 |
| 2024/06/17 | 2,561 | 2,561 | 2,505 | 2,506 | 3,341,600 |
| 2024/06/14 | 2,540 | 2,581 | 2,540 | 2,564 | 4,352,900 |
| 2024/06/13 | 2,625 | 2,635 | 2,561 | 2,561 | 4,743,300 |
| 2024/06/12 | 2,680 | 2,683 | 2,616 | 2,620 | 5,496,600 |
| 2024/06/11 | 2,744 | 2,756 | 2,700 | 2,700 | 2,827,100 |
| 2024/06/10 | 2,723 | 2,748 | 2,719 | 2,736 | 1,885,800 |
| 2024/06/07 | 2,737 | 2,744 | 2,707 | 2,713 | 2,178,900 |
| 2024/06/06 | 2,760 | 2,777 | 2,746 | 2,750 | 2,806,300 |
| 2024/06/05 | 2,734 | 2,785 | 2,726 | 2,775 | 3,739,900 |
| 2024/06/04 | 2,744 | 2,752 | 2,721 | 2,747 | 3,133,700 |
| 2024/06/03 | 2,781 | 2,802 | 2,748 | 2,759 | 4,149,800 |
| 2024/05/31 | 2,762 | 2,787 | 2,730 | 2,730 | 15,358,200 |
| 2024/05/30 | 2,767 | 2,787 | 2,741 | 2,756 | 4,205,500 |
| 2024/05/29 | 2,848 | 2,850 | 2,797 | 2,797 | 2,866,000 |
| 2024/05/28 | 2,888 | 2,901 | 2,862 | 2,869 | 2,003,400 |
| 2024/05/27 | 2,849 | 2,878 | 2,833 | 2,878 | 1,672,100 |
| 2024/05/24 | 2,813 | 2,850 | 2,808 | 2,841 | 1,950,300 |
| 2024/05/23 | 2,798 | 2,846 | 2,798 | 2,828 | 2,395,000 |
| 2024/05/22 | 2,812 | 2,815 | 2,782 | 2,797 | 2,617,200 |
| 2024/05/21 | 2,825 | 2,845 | 2,821 | 2,829 | 1,616,100 |
| 2024/05/20 | 2,838 | 2,860 | 2,816 | 2,843 | 2,393,300 |
| 2024/05/17 | 2,790 | 2,829 | 2,781 | 2,813 | 2,669,400 |
| 2024/05/16 | 2,875 | 2,879 | 2,808 | 2,820 | 2,851,800 |
| 2024/05/15 | 2,923 | 2,932 | 2,874 | 2,874 | 2,295,600 |
| 2024/05/14 | 2,870 | 2,927 | 2,870 | 2,925 | 2,830,900 |
| 2024/05/13 | 2,865 | 2,893 | 2,864 | 2,881 | 1,659,400 |
| 2024/05/10 | 2,883 | 2,919 | 2,873 | 2,881 | 2,608,500 |
| 2024/05/09 | 2,895 | 2,900 | 2,864 | 2,867 | 2,428,700 |
| 2024/05/08 | 2,981 | 2,988 | 2,884 | 2,884 | 3,611,600 |
| 2024/05/07 | 3,043 | 3,044 | 2,979 | 2,990 | 2,556,900 |
| 2024/05/02 | 3,020 | 3,055 | 3,006 | 3,015 | 5,391,100 |
| 2024/05/01 | 2,940 | 2,995 | 2,919 | 2,995 | 6,643,100 |
| 2024/04/30 | 2,902 | 2,902 | 2,859 | 2,893 | 4,107,200 |
| 2024/04/26 | 2,892 | 2,893 | 2,843 | 2,878 | 2,907,000 |
| 2024/04/25 | 2,910 | 2,915 | 2,872 | 2,881 | 3,130,400 |
| 2024/04/24 | 2,904 | 2,927 | 2,900 | 2,922 | 2,218,400 |
| 2024/04/23 | 2,920 | 2,929 | 2,906 | 2,924 | 1,833,600 |
| 2024/04/22 | 2,908 | 2,925 | 2,889 | 2,920 | 2,555,200 |
| 2024/04/19 | 2,909 | 2,912 | 2,816 | 2,858 | 3,687,600 |
| 2024/04/18 | 2,895 | 2,940 | 2,889 | 2,913 | 2,086,000 |
| 2024/04/17 | 2,919 | 2,928 | 2,884 | 2,890 | 2,486,700 |
| 2024/04/16 | 2,948 | 2,949 | 2,886 | 2,895 | 2,680,000 |
| 2024/04/15 | 2,917 | 2,969 | 2,908 | 2,967 | 2,248,100 |
| 2024/04/12 | 2,925 | 2,945 | 2,912 | 2,928 | 2,197,600 |
| 2024/04/11 | 2,901 | 2,934 | 2,883 | 2,920 | 1,696,600 |
| 2024/04/10 | 2,925 | 2,930 | 2,906 | 2,916 | 1,736,700 |
| 2024/04/09 | 2,908 | 2,918 | 2,888 | 2,918 | 2,034,900 |
| 2024/04/08 | 2,879 | 2,898 | 2,867 | 2,897 | 2,137,700 |
| 2024/04/05 | 2,880 | 2,908 | 2,862 | 2,897 | 2,032,100 |
| 2024/04/04 | 2,918 | 2,920 | 2,875 | 2,887 | 2,494,400 |
| 2024/04/03 | 2,880 | 2,905 | 2,865 | 2,899 | 3,433,900 |
| 2024/04/02 | 2,900 | 2,910 | 2,841 | 2,854 | 3,297,700 |
| 2024/04/01 | 2,924 | 2,934 | 2,878 | 2,892 | 2,531,000 |
| 2024/03/29 | 2,915 | 2,943 | 2,896 | 2,919 | 3,019,400 |
| 2024/03/28 | 3,000 | 3,009 | 2,900 | 2,900 | 4,075,600 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 9,011 | 9,113 | 9,011 | 9,060 | 1,576,500 |
| 2024/03/26 | 9,047 | 9,064 | 8,964 | 9,027 | 1,246,900 |
| 2024/03/25 | 9,062 | 9,157 | 9,001 | 9,099 | 2,263,600 |
| 2024/03/22 | 8,996 | 9,113 | 8,995 | 9,024 | 1,639,200 |
| 2024/03/21 | 9,050 | 9,069 | 8,956 | 8,990 | 1,230,400 |
| 2024/03/19 | 8,953 | 9,093 | 8,934 | 9,075 | 1,184,900 |
| 2024/03/18 | 8,877 | 8,976 | 8,845 | 8,954 | 897,200 |
| 2024/03/15 | 8,890 | 8,962 | 8,856 | 8,892 | 1,393,200 |
| 2024/03/14 | 8,736 | 8,888 | 8,707 | 8,885 | 915,600 |
| 2024/03/13 | 8,783 | 8,848 | 8,696 | 8,765 | 1,029,800 |
| 2024/03/12 | 8,764 | 8,767 | 8,618 | 8,734 | 1,053,200 |
| 2024/03/11 | 8,760 | 8,812 | 8,664 | 8,764 | 1,273,600 |
| 2024/03/08 | 8,838 | 8,838 | 8,709 | 8,743 | 1,568,100 |
| 2024/03/07 | 8,795 | 8,923 | 8,795 | 8,912 | 836,300 |
| 2024/03/06 | 8,786 | 8,841 | 8,755 | 8,793 | 1,046,600 |
| 2024/03/05 | 8,762 | 8,806 | 8,705 | 8,788 | 1,026,800 |
| 2024/03/04 | 8,850 | 8,875 | 8,764 | 8,784 | 1,614,300 |
| 2024/03/01 | 8,821 | 8,934 | 8,796 | 8,914 | 1,603,500 |
| 2024/02/29 | 8,851 | 8,908 | 8,797 | 8,865 | 2,052,900 |
| 2024/02/28 | 8,850 | 8,917 | 8,808 | 8,850 | 1,265,500 |
| 2024/02/27 | 8,978 | 9,014 | 8,867 | 8,912 | 1,791,400 |
| 2024/02/26 | 9,046 | 9,137 | 9,016 | 9,043 | 1,181,400 |
| 2024/02/22 | 8,975 | 9,070 | 8,961 | 9,020 | 1,193,700 |
| 2024/02/21 | 9,010 | 9,010 | 8,922 | 8,955 | 753,900 |
| 2024/02/20 | 9,022 | 9,026 | 8,877 | 8,949 | 1,166,900 |
| 2024/02/19 | 8,902 | 9,053 | 8,880 | 9,051 | 885,900 |
| 2024/02/16 | 8,850 | 8,959 | 8,813 | 8,902 | 1,227,800 |
| 2024/02/15 | 8,865 | 8,867 | 8,742 | 8,818 | 1,346,800 |
| 2024/02/14 | 8,955 | 9,021 | 8,867 | 8,899 | 1,227,200 |
| 2024/02/13 | 9,036 | 9,073 | 8,926 | 9,059 | 1,196,900 |
| 2024/02/09 | 8,950 | 9,021 | 8,880 | 8,955 | 1,304,400 |
| 2024/02/08 | 8,985 | 9,019 | 8,846 | 8,937 | 1,341,900 |
| 2024/02/07 | 9,140 | 9,159 | 8,958 | 9,000 | 1,584,700 |
| 2024/02/06 | 9,000 | 9,325 | 8,999 | 9,148 | 2,891,600 |
| 2024/02/05 | 8,990 | 8,995 | 8,873 | 8,967 | 1,149,500 |
| 2024/02/02 | 8,795 | 8,959 | 8,715 | 8,947 | 2,450,300 |
| 2024/02/01 | 8,669 | 8,996 | 8,638 | 8,797 | 4,667,700 |
| 2024/01/31 | 8,290 | 8,444 | 8,285 | 8,441 | 1,250,500 |
| 2024/01/30 | 8,410 | 8,470 | 8,317 | 8,340 | 1,109,900 |
| 2024/01/29 | 8,345 | 8,389 | 8,325 | 8,389 | 668,700 |
| 2024/01/26 | 8,418 | 8,418 | 8,310 | 8,314 | 987,300 |
| 2024/01/25 | 8,280 | 8,440 | 8,249 | 8,426 | 1,375,200 |
| 2024/01/24 | 8,321 | 8,355 | 8,215 | 8,249 | 1,031,500 |
| 2024/01/23 | 8,473 | 8,479 | 8,330 | 8,339 | 836,200 |
| 2024/01/22 | 8,304 | 8,465 | 8,261 | 8,465 | 804,500 |
| 2024/01/19 | 8,427 | 8,435 | 8,281 | 8,304 | 959,600 |
| 2024/01/18 | 8,475 | 8,512 | 8,386 | 8,386 | 903,800 |
| 2024/01/17 | 8,511 | 8,604 | 8,472 | 8,515 | 1,410,800 |
| 2024/01/16 | 8,537 | 8,606 | 8,480 | 8,504 | 753,800 |
| 2024/01/15 | 8,500 | 8,525 | 8,439 | 8,521 | 850,300 |
| 2024/01/12 | 8,454 | 8,499 | 8,370 | 8,494 | 894,400 |
| 2024/01/11 | 8,380 | 8,483 | 8,376 | 8,441 | 1,096,100 |
| 2024/01/10 | 8,293 | 8,370 | 8,262 | 8,351 | 852,900 |
| 2024/01/09 | 8,321 | 8,338 | 8,228 | 8,297 | 1,013,400 |
| 2024/01/05 | 8,234 | 8,329 | 8,192 | 8,316 | 1,055,400 |
| 2024/01/04 | 8,130 | 8,242 | 8,036 | 8,242 | 1,044,800 |
| 2023/12/29 | 8,132 | 8,175 | 8,072 | 8,129 | 733,700 |
| 2023/12/28 | 8,066 | 8,115 | 8,043 | 8,115 | 515,300 |
| 2023/12/27 | 8,050 | 8,124 | 8,025 | 8,123 | 797,400 |
| 2023/12/26 | 8,074 | 8,080 | 8,005 | 8,027 | 714,100 |
| 2023/12/25 | 8,100 | 8,103 | 8,055 | 8,084 | 406,400 |
| 2023/12/22 | 8,070 | 8,106 | 8,044 | 8,079 | 605,600 |
| 2023/12/21 | 8,004 | 8,060 | 7,950 | 8,053 | 695,800 |
| 2023/12/20 | 7,970 | 8,054 | 7,945 | 8,003 | 976,300 |
| 2023/12/19 | 8,100 | 8,126 | 7,988 | 8,027 | 950,900 |
| 2023/12/18 | 8,167 | 8,167 | 8,001 | 8,138 | 1,132,200 |
| 2023/12/15 | 8,250 | 8,254 | 8,169 | 8,225 | 1,271,600 |
| 2023/12/14 | 8,300 | 8,314 | 8,249 | 8,314 | 1,107,600 |
| 2023/12/13 | 8,175 | 8,316 | 8,156 | 8,261 | 1,313,900 |
| 2023/12/12 | 8,197 | 8,209 | 8,117 | 8,163 | 871,100 |
| 2023/12/11 | 8,180 | 8,201 | 8,123 | 8,189 | 1,142,800 |
| 2023/12/08 | 8,179 | 8,179 | 8,061 | 8,096 | 1,505,900 |
| 2023/12/07 | 8,146 | 8,200 | 8,120 | 8,192 | 1,489,500 |
| 2023/12/06 | 8,040 | 8,139 | 8,008 | 8,130 | 1,032,300 |
| 2023/12/05 | 8,000 | 8,121 | 7,989 | 8,099 | 1,531,000 |
| 2023/12/04 | 7,969 | 8,006 | 7,890 | 7,984 | 782,000 |
| 2023/12/01 | 8,014 | 8,018 | 7,952 | 7,972 | 1,005,400 |
| 2023/11/30 | 7,880 | 8,028 | 7,792 | 7,995 | 3,364,900 |
| 2023/11/29 | 7,929 | 7,957 | 7,887 | 7,912 | 906,300 |
| 2023/11/28 | 7,926 | 7,962 | 7,891 | 7,951 | 1,007,400 |
| 2023/11/27 | 7,999 | 8,014 | 7,901 | 7,933 | 921,200 |
| 2023/11/24 | 8,095 | 8,104 | 7,971 | 7,988 | 1,131,100 |
| 2023/11/22 | 8,105 | 8,192 | 8,066 | 8,097 | 1,034,100 |
| 2023/11/21 | 7,959 | 8,124 | 7,955 | 8,121 | 1,462,200 |
| 2023/11/20 | 7,992 | 8,034 | 7,938 | 7,996 | 1,160,400 |
| 2023/11/17 | 7,842 | 7,969 | 7,842 | 7,969 | 1,207,300 |
| 2023/11/16 | 7,915 | 7,936 | 7,824 | 7,841 | 991,500 |
| 2023/11/15 | 7,969 | 7,982 | 7,866 | 7,924 | 995,800 |
| 2023/11/14 | 7,898 | 7,913 | 7,833 | 7,913 | 812,800 |
| 2023/11/13 | 7,839 | 7,865 | 7,778 | 7,849 | 720,900 |
| 2023/11/10 | 7,780 | 7,865 | 7,759 | 7,840 | 907,400 |
| 2023/11/09 | 7,690 | 7,810 | 7,638 | 7,795 | 1,099,400 |
| 2023/11/08 | 7,836 | 7,847 | 7,687 | 7,726 | 1,621,100 |
| 2023/11/07 | 8,038 | 8,065 | 7,866 | 7,886 | 1,425,800 |
| 2023/11/06 | 8,150 | 8,189 | 8,035 | 8,072 | 1,483,800 |
| 2023/11/02 | 8,060 | 8,168 | 8,038 | 8,130 | 1,575,000 |
| 2023/11/01 | 7,938 | 8,064 | 7,908 | 8,037 | 2,305,500 |
| 2023/10/31 | 7,768 | 7,874 | 7,708 | 7,872 | 1,508,300 |
| 2023/10/30 | 7,798 | 7,803 | 7,691 | 7,699 | 3,848,000 |
| 2023/10/27 | 7,743 | 7,848 | 7,710 | 7,830 | 1,071,400 |
| 2023/10/26 | 7,698 | 7,731 | 7,665 | 7,715 | 1,042,700 |
| 2023/10/25 | 7,698 | 7,769 | 7,674 | 7,700 | 1,003,100 |
| 2023/10/24 | 7,620 | 7,714 | 7,560 | 7,692 | 1,067,700 |
| 2023/10/23 | 7,770 | 7,803 | 7,617 | 7,645 | 1,161,200 |
| 2023/10/20 | 7,770 | 7,826 | 7,730 | 7,739 | 1,280,000 |
| 2023/10/19 | 7,700 | 7,876 | 7,687 | 7,788 | 1,308,200 |
| 2023/10/18 | 7,635 | 7,768 | 7,576 | 7,758 | 1,647,700 |
| 2023/10/17 | 7,730 | 7,779 | 7,619 | 7,630 | 1,563,500 |
| 2023/10/16 | 7,827 | 7,830 | 7,604 | 7,624 | 2,141,000 |
| 2023/10/13 | 7,922 | 7,986 | 7,873 | 7,892 | 1,300,200 |
| 2023/10/12 | 7,932 | 7,947 | 7,830 | 7,913 | 1,569,800 |
| 2023/10/11 | 8,030 | 8,045 | 7,960 | 7,970 | 1,338,300 |
| 2023/10/10 | 8,085 | 8,113 | 8,030 | 8,037 | 1,115,400 |
| 2023/10/06 | 7,976 | 8,058 | 7,904 | 8,006 | 1,272,600 |
| 2023/10/05 | 7,914 | 8,009 | 7,863 | 7,974 | 1,443,300 |
| 2023/10/04 | 8,112 | 8,147 | 7,899 | 7,899 | 2,114,000 |
| 2023/10/03 | 8,278 | 8,278 | 8,107 | 8,113 | 1,958,900 |