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 |
|---|---|---|---|---|---|
| 1994/12/30 | 489,000 | 498,000 | 489,000 | 498,000 | 4,498 |
| 1994/12/29 | 489,000 | 492,000 | 487,000 | 490,000 | 2,207 |
| 1994/12/28 | 492,000 | 492,000 | 488,000 | 489,000 | 2,077 |
| 1994/12/27 | 493,000 | 493,000 | 488,000 | 488,000 | 3,420 |
| 1994/12/26 | 484,000 | 496,000 | 483,000 | 495,000 | 5,296 |
| 1994/12/22 | 477,000 | 483,000 | 476,000 | 480,000 | 6,989 |
| 1994/12/21 | 475,000 | 479,000 | 474,000 | 476,000 | 4,384 |
| 1994/12/20 | 470,000 | 473,000 | 470,000 | 472,000 | 3,025 |
| 1994/12/19 | 470,000 | 471,000 | 469,000 | 470,000 | 4,341 |
| 1994/12/16 | 468,000 | 470,000 | 468,000 | 468,000 | 3,418 |
| 1994/12/15 | 469,000 | 470,000 | 466,000 | 467,000 | 5,028 |
| 1994/12/14 | 471,000 | 471,000 | 469,000 | 469,000 | 4,017 |
| 1994/12/13 | 471,000 | 471,000 | 468,000 | 471,000 | 4,894 |
| 1994/12/12 | 472,000 | 472,000 | 469,000 | 469,000 | 3,675 |
| 1994/12/09 | 470,000 | 472,000 | 469,000 | 469,000 | 3,523 |
| 1994/12/08 | 471,000 | 472,000 | 469,000 | 469,000 | 2,766 |
| 1994/12/07 | 470,000 | 474,000 | 470,000 | 473,000 | 2,967 |
| 1994/12/06 | 469,000 | 471,000 | 469,000 | 469,000 | 2,428 |
| 1994/12/05 | 470,000 | 472,000 | 468,000 | 469,000 | 2,760 |
| 1994/12/02 | 470,000 | 472,000 | 469,000 | 469,000 | 2,713 |
| 1994/12/01 | 470,000 | 473,000 | 469,000 | 470,000 | 3,080 |
| 1994/11/30 | 467,000 | 470,000 | 467,000 | 467,000 | 4,797 |
| 1994/11/29 | 465,000 | 467,000 | 465,000 | 466,000 | 2,770 |
| 1994/11/28 | 466,000 | 467,000 | 464,000 | 464,000 | 3,690 |
| 1994/11/25 | 467,000 | 470,000 | 466,000 | 466,000 | 4,293 |
| 1994/11/24 | 465,000 | 467,000 | 464,000 | 466,000 | 5,716 |
| 1994/11/22 | 471,000 | 473,000 | 471,000 | 472,000 | 4,037 |
| 1994/11/21 | 474,000 | 475,000 | 473,000 | 473,000 | 2,940 |
| 1994/11/18 | 473,000 | 477,000 | 472,000 | 473,000 | 2,759 |
| 1994/11/17 | 471,000 | 475,000 | 470,000 | 474,000 | 2,867 |
| 1994/11/16 | 472,000 | 476,000 | 468,000 | 469,000 | 5,969 |
| 1994/11/15 | 465,000 | 474,000 | 465,000 | 472,000 | 3,520 |
| 1994/11/14 | 460,000 | 467,000 | 458,000 | 465,000 | 5,924 |
| 1994/11/11 | 469,000 | 469,000 | 458,000 | 459,000 | 9,044 |
| 1994/11/10 | 475,000 | 475,000 | 470,000 | 471,000 | 7,724 |
| 1994/11/09 | 476,000 | 478,000 | 475,000 | 475,000 | 5,197 |
| 1994/11/08 | 480,000 | 481,000 | 477,000 | 478,000 | 6,443 |
| 1994/11/07 | 481,000 | 483,000 | 481,000 | 481,000 | 2,564 |
| 1994/11/04 | 483,000 | 484,000 | 481,000 | 481,000 | 3,541 |
| 1994/11/02 | 483,000 | 484,000 | 482,000 | 482,000 | 3,593 |
| 1994/11/01 | 481,000 | 484,000 | 481,000 | 484,000 | 3,046 |
| 1994/10/31 | 482,000 | 484,000 | 482,000 | 483,000 | 1,895 |
| 1994/10/28 | 482,000 | 483,000 | 481,000 | 482,000 | 3,382 |
| 1994/10/27 | 481,000 | 486,000 | 480,000 | 480,000 | 5,471 |
| 1994/10/26 | 480,000 | 483,000 | 480,000 | 483,000 | 3,720 |
| 1994/10/25 | 483,000 | 483,000 | 480,000 | 480,000 | 3,015 |
| 1994/10/24 | 485,000 | 485,000 | 481,000 | 483,000 | 2,854 |
| 1994/10/21 | 484,000 | 485,000 | 483,000 | 483,000 | 2,448 |
| 1994/10/20 | 483,000 | 489,000 | 483,000 | 488,000 | 3,513 |
| 1994/10/19 | 482,000 | 483,000 | 481,000 | 482,000 | 2,273 |
| 1994/10/18 | 483,000 | 484,000 | 481,000 | 482,000 | 1,905 |
| 1994/10/17 | 483,000 | 485,000 | 483,000 | 483,000 | 1,336 |
| 1994/10/14 | 487,000 | 488,000 | 483,000 | 484,000 | 2,584 |
| 1994/10/13 | 482,000 | 489,000 | 481,000 | 489,000 | 2,106 |
| 1994/10/12 | 480,000 | 481,000 | 477,000 | 480,000 | 2,488 |
| 1994/10/11 | 475,000 | 479,000 | 475,000 | 476,000 | 1,870 |
| 1994/10/07 | 476,000 | 479,000 | 475,000 | 475,000 | 2,548 |
| 1994/10/06 | 480,000 | 482,000 | 477,000 | 477,000 | 2,287 |
| 1994/10/05 | 474,000 | 484,000 | 473,000 | 483,000 | 2,978 |
| 1994/10/04 | 478,000 | 478,000 | 472,000 | 475,000 | 3,723 |
| 1994/10/03 | 483,000 | 485,000 | 478,000 | 478,000 | 4,230 |
| 1994/09/30 | 489,000 | 489,000 | 485,000 | 485,000 | 4,567 |
| 1994/09/29 | 495,000 | 495,000 | 490,000 | 490,000 | 4,217 |
| 1994/09/28 | 494,000 | 495,000 | 492,000 | 492,000 | 3,852 |
| 1994/09/27 | 498,000 | 498,000 | 493,000 | 493,000 | 2,776 |
| 1994/09/26 | 500,000 | 500,000 | 497,000 | 498,000 | 4,403 |
| 1994/09/22 | 500,000 | 501,000 | 498,000 | 498,000 | 7,337 |
| 1994/09/21 | 496,000 | 500,000 | 495,000 | 499,000 | 5,602 |
| 1994/09/20 | 497,000 | 499,000 | 496,000 | 499,000 | 3,263 |
| 1994/09/19 | 498,000 | 499,000 | 496,000 | 496,000 | 3,084 |
| 1994/09/16 | 500,000 | 500,000 | 498,000 | 498,000 | 3,446 |
| 1994/09/14 | 499,000 | 502,000 | 499,000 | 500,000 | 3,567 |
| 1994/09/13 | 499,000 | 501,000 | 498,000 | 500,000 | 5,073 |
| 1994/09/12 | 502,000 | 503,000 | 495,000 | 503,000 | 9,821 |
| 1994/09/09 | 508,000 | 510,000 | 502,000 | 502,000 | 9,759 |
| 1994/09/08 | 507,000 | 511,000 | 506,000 | 507,000 | 9,086 |
| 1994/09/07 | 511,000 | 512,000 | 503,000 | 505,000 | 12,622 |
| 1994/09/06 | 516,000 | 519,000 | 513,000 | 513,000 | 9,998 |
| 1994/09/05 | 525,000 | 525,000 | 521,000 | 521,000 | 4,713 |
| 1994/09/02 | 521,000 | 526,000 | 521,000 | 525,000 | 7,137 |
| 1994/09/01 | 523,000 | 525,000 | 521,000 | 523,000 | 5,395 |
| 1994/08/31 | 524,000 | 526,000 | 522,000 | 524,000 | 10,512 |
| 1994/08/30 | 521,000 | 525,000 | 521,000 | 524,000 | 8,283 |
| 1994/08/29 | 520,000 | 522,000 | 520,000 | 520,000 | 3,753 |
| 1994/08/26 | 520,000 | 520,000 | 518,000 | 520,000 | 4,250 |
| 1994/08/25 | 522,000 | 523,000 | 518,000 | 520,000 | 4,855 |
| 1994/08/24 | 519,000 | 520,000 | 518,000 | 519,000 | 4,680 |
| 1994/08/23 | 519,000 | 521,000 | 519,000 | 519,000 | 3,872 |
| 1994/08/22 | 521,000 | 522,000 | 519,000 | 522,000 | 3,015 |
| 1994/08/19 | 520,000 | 523,000 | 519,000 | 520,000 | 6,969 |
| 1994/08/18 | 530,000 | 531,000 | 525,000 | 525,000 | 11,371 |
| 1994/08/17 | 525,000 | 531,000 | 524,000 | 529,000 | 20,847 |
| 1994/08/16 | 521,000 | 524,000 | 521,000 | 522,000 | 7,042 |
| 1994/08/15 | 520,000 | 523,000 | 519,000 | 521,000 | 3,091 |
| 1994/08/12 | 520,000 | 522,000 | 519,000 | 519,000 | 3,497 |
| 1994/08/11 | 522,000 | 524,000 | 520,000 | 523,000 | 4,999 |
| 1994/08/10 | 520,000 | 522,000 | 517,000 | 522,000 | 6,041 |
| 1994/08/09 | 524,000 | 525,000 | 518,000 | 520,000 | 9,236 |
| 1994/08/08 | 521,000 | 524,000 | 519,000 | 522,000 | 6,217 |
| 1994/08/05 | 525,000 | 526,000 | 520,000 | 522,000 | 5,506 |
| 1994/08/04 | 525,000 | 528,000 | 523,000 | 527,000 | 8,360 |
| 1994/08/03 | 528,000 | 533,000 | 525,000 | 525,000 | 27,175 |
| 1994/08/02 | 515,000 | 528,000 | 515,000 | 527,000 | 30,607 |
| 1994/08/01 | 513,000 | 517,000 | 513,000 | 515,000 | 6,439 |
| 1994/07/29 | 518,000 | 518,000 | 511,000 | 515,000 | 10,740 |
| 1994/07/28 | 505,000 | 516,000 | 503,000 | 515,000 | 11,050 |
| 1994/07/27 | 505,000 | 506,000 | 503,000 | 504,000 | 4,827 |
| 1994/07/26 | 505,000 | 508,000 | 504,000 | 504,000 | 3,038 |
| 1994/07/25 | 509,000 | 509,000 | 504,000 | 504,000 | 3,531 |
| 1994/07/22 | 509,000 | 510,000 | 508,000 | 510,000 | 5,072 |
| 1994/07/21 | 512,000 | 512,000 | 509,000 | 509,000 | 5,377 |
| 1994/07/20 | 513,000 | 514,000 | 509,000 | 510,000 | 6,926 |
| 1994/07/19 | 510,000 | 513,000 | 509,000 | 511,000 | 5,268 |
| 1994/07/18 | 511,000 | 511,000 | 507,000 | 508,000 | 3,815 |
| 1994/07/15 | 508,000 | 513,000 | 507,000 | 510,000 | 9,073 |
| 1994/07/14 | 504,000 | 507,000 | 503,000 | 505,000 | 4,087 |
| 1994/07/13 | 502,000 | 506,000 | 502,000 | 503,000 | 6,873 |
| 1994/07/12 | 500,000 | 503,000 | 500,000 | 500,000 | 4,573 |
| 1994/07/11 | 505,000 | 506,000 | 502,000 | 502,000 | 1,992 |
| 1994/07/08 | 505,000 | 507,000 | 502,000 | 505,000 | 2,984 |
| 1994/07/07 | 506,000 | 508,000 | 503,000 | 505,000 | 2,952 |
| 1994/07/06 | 510,000 | 510,000 | 504,000 | 506,000 | 4,231 |
| 1994/07/05 | 510,000 | 510,000 | 508,000 | 509,000 | 3,646 |
| 1994/07/04 | 511,000 | 511,000 | 507,000 | 510,000 | 5,082 |
| 1994/07/01 | 505,000 | 509,000 | 504,000 | 506,000 | 8,631 |
| 1994/06/30 | 500,000 | 506,000 | 499,000 | 505,000 | 6,366 |
| 1994/06/29 | 503,000 | 503,000 | 500,000 | 502,000 | 4,995 |
| 1994/06/28 | 505,000 | 506,000 | 501,000 | 504,000 | 5,020 |
| 1994/06/27 | 493,000 | 503,000 | 493,000 | 503,000 | 5,735 |
| 1994/06/24 | 500,000 | 510,000 | 500,000 | 503,000 | 8,023 |
| 1994/06/23 | 500,000 | 503,000 | 499,000 | 500,000 | 5,418 |
| 1994/06/22 | 496,000 | 497,000 | 493,000 | 497,000 | 7,667 |
| 1994/06/21 | 500,000 | 502,000 | 498,000 | 498,000 | 5,810 |
| 1994/06/20 | 507,000 | 508,000 | 503,000 | 504,000 | 3,789 |
| 1994/06/17 | 504,000 | 508,000 | 504,000 | 508,000 | 3,239 |
| 1994/06/16 | 505,000 | 507,000 | 503,000 | 503,000 | 2,561 |
| 1994/06/15 | 507,000 | 508,000 | 504,000 | 506,000 | 3,509 |
| 1994/06/14 | 510,000 | 511,000 | 506,000 | 506,000 | 5,084 |
| 1994/06/13 | 512,000 | 514,000 | 511,000 | 513,000 | 1,933 |
| 1994/06/10 | 511,000 | 515,000 | 511,000 | 515,000 | 4,829 |
| 1994/06/09 | 518,000 | 522,000 | 513,000 | 513,000 | 13,780 |
| 1994/06/08 | 510,000 | 518,000 | 510,000 | 518,000 | 15,510 |
| 1994/06/07 | 509,000 | 510,000 | 507,000 | 510,000 | 3,469 |
| 1994/06/06 | 510,000 | 510,000 | 505,000 | 509,000 | 3,142 |
| 1994/06/03 | 507,000 | 511,000 | 506,000 | 506,000 | 3,812 |
| 1994/06/02 | 515,000 | 519,000 | 511,000 | 512,000 | 10,417 |
| 1994/06/01 | 509,000 | 517,000 | 508,000 | 516,000 | 17,586 |
| 1994/05/31 | 506,000 | 507,000 | 505,000 | 505,000 | 3,789 |
| 1994/05/30 | 509,000 | 510,000 | 506,000 | 506,000 | 5,920 |
| 1994/05/27 | 509,000 | 510,000 | 506,000 | 508,000 | 5,998 |
| 1994/05/26 | 508,000 | 510,000 | 507,000 | 509,000 | 5,904 |
| 1994/05/25 | 507,000 | 508,000 | 505,000 | 508,000 | 5,635 |
| 1994/05/24 | 506,000 | 507,000 | 504,000 | 505,000 | 4,214 |
| 1994/05/23 | 507,000 | 508,000 | 504,000 | 506,000 | 3,226 |
| 1994/05/20 | 508,000 | 509,000 | 504,000 | 507,000 | 5,233 |
| 1994/05/19 | 504,000 | 509,000 | 501,000 | 509,000 | 7,410 |
| 1994/05/18 | 507,000 | 508,000 | 501,000 | 504,000 | 3,447 |
| 1994/05/17 | 505,000 | 509,000 | 504,000 | 507,000 | 4,710 |
| 1994/05/16 | 511,000 | 512,000 | 508,000 | 511,000 | 10,583 |
| 1994/05/13 | 509,000 | 511,000 | 507,000 | 510,000 | 17,179 |
| 1994/05/12 | 493,000 | 500,000 | 492,000 | 500,000 | 10,756 |
| 1994/05/11 | 489,000 | 491,000 | 486,000 | 488,000 | 4,739 |
| 1994/05/10 | 484,000 | 487,000 | 484,000 | 485,000 | 2,344 |
| 1994/05/09 | 486,000 | 487,000 | 483,000 | 484,000 | 1,803 |
| 1994/05/06 | 488,000 | 494,000 | 486,000 | 491,000 | 3,234 |
| 1994/05/02 | 485,000 | 485,000 | 482,000 | 483,000 | 2,494 |
| 1994/04/28 | 485,000 | 487,000 | 482,000 | 482,000 | 3,564 |
| 1994/04/27 | 483,000 | 486,000 | 481,000 | 483,000 | 4,057 |
| 1994/04/26 | 482,000 | 483,000 | 480,000 | 480,000 | 6,354 |
| 1994/04/25 | 485,000 | 485,000 | 483,000 | 483,000 | 3,649 |
| 1994/04/22 | 490,000 | 491,000 | 484,000 | 485,000 | 3,247 |
| 1994/04/21 | 484,000 | 492,000 | 483,000 | 492,000 | 5,130 |
| 1994/04/20 | 487,000 | 489,000 | 483,000 | 485,000 | 4,459 |
| 1994/04/19 | 488,000 | 490,000 | 487,000 | 487,000 | 2,141 |
| 1994/04/18 | 490,000 | 492,000 | 488,000 | 489,000 | 4,924 |
| 1994/04/15 | 489,000 | 493,000 | 488,000 | 488,000 | 4,367 |
| 1994/04/14 | 491,000 | 492,000 | 488,000 | 490,000 | 4,425 |
| 1994/04/13 | 491,000 | 493,000 | 487,000 | 492,000 | 4,099 |
| 1994/04/12 | 486,000 | 492,000 | 485,000 | 489,000 | 5,045 |
| 1994/04/11 | 486,000 | 487,000 | 485,000 | 485,000 | 2,877 |
| 1994/04/08 | 487,000 | 489,000 | 482,000 | 485,000 | 6,325 |
| 1994/04/07 | 487,000 | 489,000 | 486,000 | 487,000 | 3,807 |
| 1994/04/06 | 490,000 | 492,000 | 486,000 | 487,000 | 5,030 |
| 1994/04/05 | 483,000 | 486,000 | 482,000 | 485,000 | 4,319 |
| 1994/04/04 | 485,000 | 485,000 | 482,000 | 482,000 | 2,537 |
| 1994/04/01 | 488,000 | 489,000 | 484,000 | 485,000 | 3,589 |
| 1994/03/31 | 489,000 | 491,000 | 485,000 | 485,000 | 4,528 |
| 1994/03/30 | 482,000 | 492,000 | 481,000 | 492,000 | 5,374 |
| 1994/03/29 | 498,000 | 499,000 | 492,000 | 492,000 | 4,535 |
| 1994/03/28 | 500,000 | 504,000 | 498,000 | 500,000 | 5,318 |
| 1994/03/25 | 512,000 | 512,000 | 505,000 | 507,000 | 11,250 |
| 1994/03/24 | 514,000 | 514,000 | 511,000 | 514,000 | 8,298 |
| 1994/03/23 | 515,000 | 516,000 | 511,000 | 511,000 | 8,805 |
| 1994/03/22 | 520,000 | 520,000 | 511,000 | 514,000 | 12,720 |
| 1994/03/18 | 519,000 | 520,000 | 516,000 | 519,000 | 22,214 |
| 1994/03/17 | 513,000 | 519,000 | 512,000 | 519,000 | 24,365 |
| 1994/03/16 | 508,000 | 512,000 | 507,000 | 511,000 | 15,020 |
| 1994/03/15 | 508,000 | 510,000 | 507,000 | 508,000 | 11,940 |
| 1994/03/14 | 503,000 | 508,000 | 502,000 | 506,000 | 10,511 |
| 1994/03/11 | 504,000 | 505,000 | 502,000 | 502,000 | 10,384 |
| 1994/03/10 | 501,000 | 506,000 | 501,000 | 504,000 | 10,643 |
| 1994/03/09 | 500,000 | 501,000 | 499,000 | 501,000 | 7,423 |
| 1994/03/08 | 503,000 | 504,000 | 500,000 | 501,000 | 8,098 |
| 1994/03/07 | 501,000 | 502,000 | 499,000 | 501,000 | 7,893 |
| 1994/03/04 | 507,000 | 510,000 | 499,000 | 499,000 | 17,657 |
| 1994/03/03 | 509,000 | 510,000 | 498,000 | 499,000 | 10,439 |
| 1994/03/02 | 505,000 | 506,000 | 502,000 | 504,000 | 9,679 |
| 1994/03/01 | 512,000 | 512,000 | 506,000 | 506,000 | 13,782 |
| 1994/02/28 | 509,000 | 511,000 | 507,000 | 507,000 | 17,094 |
| 1994/02/25 | 499,000 | 506,000 | 498,000 | 505,000 | 13,201 |
| 1994/02/24 | 501,000 | 504,000 | 499,000 | 503,000 | 17,703 |
| 1994/02/23 | 498,000 | 500,000 | 495,000 | 496,000 | 11,206 |
| 1994/02/22 | 496,000 | 500,000 | 494,000 | 494,000 | 9,707 |
| 1994/02/21 | 491,000 | 493,000 | 488,000 | 491,000 | 6,669 |
| 1994/02/18 | 493,000 | 495,000 | 490,000 | 491,000 | 5,929 |
| 1994/02/17 | 490,000 | 494,000 | 487,000 | 493,000 | 10,646 |
| 1994/02/16 | 489,000 | 495,000 | 487,000 | 492,000 | 15,901 |
| 1994/02/15 | 480,000 | 487,000 | 479,000 | 484,000 | 13,510 |
| 1994/02/14 | 498,000 | 499,000 | 494,000 | 495,000 | 8,998 |
| 1994/02/10 | 500,000 | 504,000 | 498,000 | 501,000 | 9,522 |
| 1994/02/09 | 509,000 | 512,000 | 496,000 | 500,000 | 17,175 |
| 1994/02/08 | 514,000 | 519,000 | 510,000 | 510,000 | 20,106 |
| 1994/02/07 | 513,000 | 514,000 | 508,000 | 509,000 | 14,666 |
| 1994/02/04 | 502,000 | 517,000 | 501,000 | 515,000 | 26,193 |
| 1994/02/03 | 514,000 | 517,000 | 503,000 | 504,000 | 24,302 |
| 1994/02/02 | 505,000 | 514,000 | 502,000 | 509,000 | 23,133 |
| 1994/02/01 | 521,000 | 528,000 | 511,000 | 514,000 | 38,961 |
| 1994/01/31 | 500,000 | 518,000 | 500,000 | 516,000 | 47,764 |
| 1994/01/28 | 479,000 | 483,000 | 475,000 | 478,000 | 13,370 |
| 1994/01/27 | 494,000 | 500,000 | 483,000 | 483,000 | 33,453 |
| 1994/01/26 | 478,000 | 490,000 | 476,000 | 490,000 | 28,623 |
| 1994/01/25 | 465,000 | 474,000 | 463,000 | 473,000 | 13,931 |
| 1994/01/24 | 466,000 | 468,000 | 455,000 | 461,000 | 23,694 |
| 1994/01/21 | 491,000 | 496,000 | 489,000 | 496,000 | 21,376 |
| 1994/01/20 | 488,000 | 492,000 | 486,000 | 491,000 | 31,980 |
| 1994/01/19 | 480,000 | 484,000 | 479,000 | 483,000 | 18,403 |
| 1994/01/18 | 475,000 | 485,000 | 474,000 | 483,000 | 32,911 |
| 1994/01/17 | 467,000 | 477,000 | 466,000 | 476,000 | 23,004 |
| 1994/01/14 | 463,000 | 471,000 | 458,000 | 469,000 | 12,288 |
| 1994/01/13 | 463,000 | 471,000 | 462,000 | 464,000 | 19,509 |
| 1994/01/12 | 460,000 | 463,000 | 456,000 | 463,000 | 13,157 |
| 1994/01/11 | 469,000 | 472,000 | 461,000 | 463,000 | 18,997 |
| 1994/01/10 | 461,000 | 467,000 | 458,000 | 462,000 | 23,032 |
| 1994/01/07 | 446,000 | 457,000 | 444,000 | 455,000 | 24,397 |
| 1994/01/06 | 447,000 | 451,000 | 443,000 | 448,000 | 27,555 |
| 1994/01/05 | 421,000 | 434,000 | 421,000 | 432,000 | 7,320 |
| 1994/01/04 | 417,000 | 417,000 | 413,000 | 416,000 | 2,435 |