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 |
|---|---|---|---|---|---|
| 1996/12/30 | 517,000 | 521,000 | 511,000 | 521,000 | 936 |
| 1996/12/27 | 518,000 | 527,000 | 510,000 | 517,000 | 3,670 |
| 1996/12/26 | 500,000 | 504,000 | 497,000 | 500,000 | 3,665 |
| 1996/12/25 | 485,000 | 498,000 | 481,000 | 498,000 | 2,601 |
| 1996/12/24 | 487,000 | 500,000 | 481,000 | 490,000 | 2,959 |
| 1996/12/20 | 481,000 | 483,000 | 476,000 | 480,000 | 3,045 |
| 1996/12/19 | 480,000 | 488,000 | 476,000 | 476,000 | 3,521 |
| 1996/12/18 | 500,000 | 502,000 | 485,000 | 485,000 | 4,114 |
| 1996/12/17 | 490,000 | 500,000 | 489,000 | 500,000 | 1,592 |
| 1996/12/16 | 495,000 | 499,000 | 487,000 | 490,000 | 1,965 |
| 1996/12/13 | 486,000 | 495,000 | 485,000 | 485,000 | 4,865 |
| 1996/12/12 | 495,000 | 497,000 | 487,000 | 490,000 | 4,214 |
| 1996/12/11 | 510,000 | 510,000 | 499,000 | 502,000 | 3,721 |
| 1996/12/10 | 514,000 | 514,000 | 497,000 | 501,000 | 4,447 |
| 1996/12/09 | 499,000 | 510,000 | 498,000 | 504,000 | 2,259 |
| 1996/12/06 | 503,000 | 508,000 | 485,000 | 485,000 | 3,905 |
| 1996/12/05 | 501,000 | 503,000 | 499,000 | 500,000 | 2,466 |
| 1996/12/04 | 502,000 | 504,000 | 500,000 | 500,000 | 4,662 |
| 1996/12/03 | 510,000 | 510,000 | 498,000 | 503,000 | 4,743 |
| 1996/12/02 | 521,000 | 521,000 | 511,000 | 511,000 | 1,741 |
| 1996/11/29 | 520,000 | 524,000 | 518,000 | 522,000 | 1,667 |
| 1996/11/28 | 533,000 | 534,000 | 520,000 | 520,000 | 1,912 |
| 1996/11/27 | 533,000 | 536,000 | 529,000 | 536,000 | 3,599 |
| 1996/11/26 | 536,000 | 540,000 | 527,000 | 529,000 | 2,962 |
| 1996/11/25 | 541,000 | 543,000 | 539,000 | 539,000 | 2,561 |
| 1996/11/22 | 532,000 | 545,000 | 532,000 | 544,000 | 3,356 |
| 1996/11/21 | 531,000 | 536,000 | 531,000 | 532,000 | 2,442 |
| 1996/11/20 | 530,000 | 535,000 | 529,000 | 531,000 | 4,393 |
| 1996/11/19 | 524,000 | 528,000 | 523,000 | 526,000 | 1,732 |
| 1996/11/18 | 525,000 | 525,000 | 521,000 | 524,000 | 1,023 |
| 1996/11/15 | 525,000 | 527,000 | 524,000 | 526,000 | 1,149 |
| 1996/11/14 | 528,000 | 528,000 | 525,000 | 525,000 | 1,458 |
| 1996/11/13 | 530,000 | 532,000 | 525,000 | 525,000 | 1,888 |
| 1996/11/12 | 524,000 | 530,000 | 524,000 | 526,000 | 1,628 |
| 1996/11/11 | 527,000 | 528,000 | 524,000 | 525,000 | 1,283 |
| 1996/11/08 | 516,000 | 524,000 | 516,000 | 519,000 | 1,835 |
| 1996/11/07 | 518,000 | 520,000 | 517,000 | 517,000 | 1,825 |
| 1996/11/06 | 517,000 | 520,000 | 515,000 | 518,000 | 2,898 |
| 1996/11/05 | 521,000 | 527,000 | 520,000 | 521,000 | 2,535 |
| 1996/11/01 | 529,000 | 529,000 | 518,000 | 518,000 | 1,342 |
| 1996/10/31 | 533,000 | 533,000 | 523,000 | 523,000 | 2,317 |
| 1996/10/30 | 533,000 | 534,000 | 527,000 | 528,000 | 1,867 |
| 1996/10/29 | 525,000 | 530,000 | 522,000 | 528,000 | 1,681 |
| 1996/10/28 | 517,000 | 524,000 | 517,000 | 520,000 | 2,544 |
| 1996/10/25 | 520,000 | 524,000 | 516,000 | 520,000 | 2,035 |
| 1996/10/24 | 525,000 | 527,000 | 525,000 | 525,000 | 916 |
| 1996/10/23 | 521,000 | 529,000 | 520,000 | 528,000 | 2,544 |
| 1996/10/22 | 519,000 | 527,000 | 518,000 | 525,000 | 3,123 |
| 1996/10/21 | 521,000 | 530,000 | 520,000 | 525,000 | 3,271 |
| 1996/10/18 | 519,000 | 527,000 | 519,000 | 526,000 | 2,741 |
| 1996/10/17 | 523,000 | 530,000 | 515,000 | 517,000 | 7,349 |
| 1996/10/16 | 510,000 | 520,000 | 507,000 | 518,000 | 3,721 |
| 1996/10/15 | 507,000 | 510,000 | 504,000 | 508,000 | 3,785 |
| 1996/10/14 | 497,000 | 505,000 | 497,000 | 503,000 | 3,176 |
| 1996/10/11 | 496,000 | 498,000 | 491,000 | 497,000 | 3,524 |
| 1996/10/09 | 500,000 | 502,000 | 497,000 | 498,000 | 7,792 |
| 1996/10/08 | 525,000 | 525,000 | 506,000 | 509,000 | 6,720 |
| 1996/10/07 | 534,000 | 534,000 | 526,000 | 526,000 | 2,898 |
| 1996/10/04 | 538,000 | 540,000 | 535,000 | 535,000 | 1,686 |
| 1996/10/03 | 535,000 | 544,000 | 535,000 | 537,000 | 3,309 |
| 1996/10/02 | 533,000 | 533,000 | 530,000 | 533,000 | 2,298 |
| 1996/10/01 | 535,000 | 535,000 | 526,000 | 533,000 | 1,845 |
| 1996/09/30 | 532,000 | 538,000 | 525,000 | 538,000 | 1,550 |
| 1996/09/27 | 531,000 | 535,000 | 523,000 | 533,000 | 1,597 |
| 1996/09/26 | 540,000 | 543,000 | 528,000 | 528,000 | 2,083 |
| 1996/09/25 | 546,000 | 552,000 | 537,000 | 540,000 | 2,365 |
| 1996/09/24 | 559,000 | 563,000 | 548,000 | 551,000 | 8,453 |
| 1996/09/20 | 547,000 | 566,000 | 545,000 | 554,000 | 7,748 |
| 1996/09/19 | 545,000 | 547,000 | 539,000 | 547,000 | 1,888 |
| 1996/09/18 | 549,000 | 552,000 | 547,000 | 547,000 | 1,484 |
| 1996/09/17 | 555,000 | 555,000 | 547,000 | 549,000 | 2,739 |
| 1996/09/13 | 527,000 | 539,000 | 527,000 | 539,000 | 4,048 |
| 1996/09/12 | 522,000 | 530,000 | 521,000 | 526,000 | 2,377 |
| 1996/09/11 | 525,000 | 526,000 | 522,000 | 523,000 | 964 |
| 1996/09/10 | 524,000 | 530,000 | 523,000 | 530,000 | 1,840 |
| 1996/09/09 | 522,000 | 527,000 | 515,000 | 521,000 | 2,400 |
| 1996/09/06 | 521,000 | 531,000 | 521,000 | 531,000 | 3,827 |
| 1996/09/05 | 512,000 | 521,000 | 511,000 | 519,000 | 2,619 |
| 1996/09/04 | 510,000 | 511,000 | 509,000 | 511,000 | 1,175 |
| 1996/09/03 | 510,000 | 512,000 | 507,000 | 510,000 | 1,401 |
| 1996/09/02 | 508,000 | 510,000 | 506,000 | 510,000 | 1,956 |
| 1996/08/30 | 508,000 | 509,000 | 505,000 | 508,000 | 3,705 |
| 1996/08/29 | 516,000 | 518,000 | 511,000 | 513,000 | 1,230 |
| 1996/08/28 | 512,000 | 519,000 | 508,000 | 516,000 | 2,944 |
| 1996/08/27 | 522,000 | 524,000 | 518,000 | 519,000 | 2,196 |
| 1996/08/26 | 531,000 | 532,000 | 519,000 | 519,000 | 2,452 |
| 1996/08/23 | 529,000 | 540,000 | 525,000 | 535,000 | 2,915 |
| 1996/08/22 | 517,000 | 521,000 | 516,000 | 519,000 | 1,374 |
| 1996/08/21 | 512,000 | 522,000 | 510,000 | 520,000 | 2,304 |
| 1996/08/20 | 501,000 | 513,000 | 501,000 | 509,000 | 2,772 |
| 1996/08/19 | 523,000 | 523,000 | 497,000 | 498,000 | 5,797 |
| 1996/08/16 | 518,000 | 523,000 | 515,000 | 523,000 | 1,409 |
| 1996/08/15 | 526,000 | 530,000 | 513,000 | 514,000 | 3,670 |
| 1996/08/14 | 525,000 | 537,000 | 525,000 | 536,000 | 1,984 |
| 1996/08/13 | 527,000 | 527,000 | 523,000 | 525,000 | 1,096 |
| 1996/08/12 | 523,000 | 528,000 | 520,000 | 527,000 | 1,006 |
| 1996/08/09 | 533,000 | 535,000 | 521,000 | 521,000 | 1,570 |
| 1996/08/08 | 526,000 | 539,000 | 526,000 | 538,000 | 2,564 |
| 1996/08/07 | 546,000 | 549,000 | 544,000 | 546,000 | 3,151 |
| 1996/08/06 | 550,000 | 550,000 | 545,000 | 549,000 | 2,224 |
| 1996/08/05 | 551,000 | 551,000 | 548,000 | 550,000 | 976 |
| 1996/08/02 | 551,000 | 554,000 | 547,000 | 548,000 | 3,650 |
| 1996/08/01 | 555,000 | 556,000 | 548,000 | 552,000 | 3,204 |
| 1996/07/31 | 555,000 | 555,000 | 554,000 | 555,000 | 1,823 |
| 1996/07/30 | 559,000 | 559,000 | 554,000 | 558,000 | 1,974 |
| 1996/07/29 | 558,000 | 562,000 | 553,000 | 555,000 | 2,225 |
| 1996/07/26 | 562,000 | 562,000 | 554,000 | 555,000 | 3,276 |
| 1996/07/25 | 563,000 | 563,000 | 553,000 | 557,000 | 1,425 |
| 1996/07/24 | 566,000 | 566,000 | 560,000 | 562,000 | 1,723 |
| 1996/07/23 | 549,000 | 564,000 | 548,000 | 564,000 | 2,547 |
| 1996/07/22 | 559,000 | 559,000 | 551,000 | 552,000 | 1,320 |
| 1996/07/19 | 560,000 | 560,000 | 555,000 | 555,000 | 1,801 |
| 1996/07/18 | 555,000 | 557,000 | 553,000 | 557,000 | 3,970 |
| 1996/07/17 | 556,000 | 557,000 | 550,000 | 553,000 | 1,502 |
| 1996/07/16 | 551,000 | 555,000 | 548,000 | 551,000 | 2,299 |
| 1996/07/15 | 558,000 | 563,000 | 558,000 | 561,000 | 1,308 |
| 1996/07/12 | 563,000 | 565,000 | 563,000 | 564,000 | 1,885 |
| 1996/07/11 | 570,000 | 570,000 | 566,000 | 570,000 | 1,602 |
| 1996/07/10 | 565,000 | 573,000 | 565,000 | 570,000 | 2,214 |
| 1996/07/09 | 563,000 | 565,000 | 562,000 | 563,000 | 1,109 |
| 1996/07/08 | 567,000 | 568,000 | 562,000 | 562,000 | 1,528 |
| 1996/07/05 | 582,000 | 582,000 | 568,000 | 572,000 | 830 |
| 1996/07/04 | 585,000 | 585,000 | 577,000 | 582,000 | 566 |
| 1996/07/03 | 586,000 | 588,000 | 582,000 | 587,000 | 2,731 |
| 1996/07/02 | 588,000 | 589,000 | 575,000 | 582,000 | 2,929 |
| 1996/07/01 | 579,000 | 580,000 | 574,000 | 578,000 | 2,269 |
| 1996/06/28 | 574,000 | 576,000 | 571,000 | 575,000 | 1,833 |
| 1996/06/27 | 580,000 | 580,000 | 561,000 | 569,000 | 2,403 |
| 1996/06/26 | 575,000 | 580,000 | 575,000 | 580,000 | 1,746 |
| 1996/06/25 | 588,000 | 589,000 | 583,000 | 585,000 | 2,210 |
| 1996/06/24 | 585,000 | 590,000 | 580,000 | 587,000 | 2,254 |
| 1996/06/21 | 582,000 | 585,000 | 577,000 | 579,000 | 2,105 |
| 1996/06/20 | 585,000 | 585,000 | 579,000 | 579,000 | 1,672 |
| 1996/06/19 | 582,000 | 590,000 | 579,000 | 590,000 | 2,886 |
| 1996/06/18 | 590,000 | 590,000 | 575,000 | 582,000 | 2,276 |
| 1996/06/17 | 593,000 | 595,000 | 585,000 | 589,000 | 3,054 |
| 1996/06/14 | 593,000 | 593,000 | 583,000 | 590,000 | 4,368 |
| 1996/06/13 | 580,000 | 585,000 | 579,000 | 583,000 | 1,470 |
| 1996/06/12 | 585,000 | 585,000 | 577,000 | 580,000 | 1,139 |
| 1996/06/11 | 578,000 | 580,000 | 576,000 | 579,000 | 1,448 |
| 1996/06/10 | 578,000 | 580,000 | 577,000 | 577,000 | 919 |
| 1996/06/07 | 572,000 | 584,000 | 572,000 | 580,000 | 2,649 |
| 1996/06/06 | 569,000 | 574,000 | 568,000 | 573,000 | 2,046 |
| 1996/06/05 | 578,000 | 579,000 | 565,000 | 566,000 | 3,044 |
| 1996/06/04 | 588,000 | 590,000 | 581,000 | 584,000 | 13,118 |
| 1996/06/03 | 595,000 | 603,000 | 581,000 | 603,000 | 18,575 |
| 1996/05/31 | 590,000 | 595,000 | 584,000 | 595,000 | 10,747 |
| 1996/05/30 | 588,000 | 589,000 | 585,000 | 589,000 | 4,343 |
| 1996/05/29 | 588,000 | 591,000 | 585,000 | 588,000 | 9,853 |
| 1996/05/28 | 580,000 | 588,000 | 580,000 | 588,000 | 9,237 |
| 1996/05/27 | 574,000 | 581,000 | 573,000 | 578,000 | 5,465 |
| 1996/05/24 | 571,000 | 574,000 | 569,000 | 574,000 | 2,530 |
| 1996/05/23 | 572,000 | 574,000 | 566,000 | 574,000 | 3,880 |
| 1996/05/22 | 570,000 | 575,000 | 570,000 | 574,000 | 4,699 |
| 1996/05/21 | 564,000 | 570,000 | 561,000 | 565,000 | 5,870 |
| 1996/05/20 | 559,000 | 562,000 | 559,000 | 559,000 | 3,585 |
| 1996/05/17 | 558,000 | 558,000 | 553,000 | 557,000 | 2,577 |
| 1996/05/16 | 558,000 | 560,000 | 555,000 | 558,000 | 2,925 |
| 1996/05/15 | 554,000 | 558,000 | 553,000 | 556,000 | 2,441 |
| 1996/05/14 | 547,000 | 551,000 | 545,000 | 548,000 | 1,788 |
| 1996/05/13 | 544,000 | 547,000 | 542,000 | 547,000 | 1,559 |
| 1996/05/10 | 548,000 | 549,000 | 543,000 | 547,000 | 2,293 |
| 1996/05/09 | 549,000 | 550,000 | 541,000 | 543,000 | 1,965 |
| 1996/05/08 | 545,000 | 550,000 | 545,000 | 549,000 | 2,385 |
| 1996/05/07 | 548,000 | 552,000 | 547,000 | 548,000 | 2,413 |
| 1996/05/02 | 550,000 | 552,000 | 540,000 | 548,000 | 2,482 |
| 1996/05/01 | 562,000 | 562,000 | 550,000 | 550,000 | 1,719 |
| 1996/04/30 | 559,000 | 560,000 | 554,000 | 559,000 | 2,349 |
| 1996/04/26 | 560,000 | 563,000 | 559,000 | 560,000 | 3,902 |
| 1996/04/25 | 558,000 | 560,000 | 554,000 | 560,000 | 4,263 |
| 1996/04/24 | 550,000 | 555,000 | 549,000 | 552,000 | 1,795 |
| 1996/04/23 | 547,000 | 552,000 | 547,000 | 550,000 | 2,749 |
| 1996/04/22 | 553,000 | 554,000 | 547,000 | 550,000 | 1,412 |
| 1996/04/19 | 551,000 | 555,000 | 550,000 | 553,000 | 3,366 |
| 1996/04/18 | 555,000 | 562,000 | 553,000 | 557,000 | 11,126 |
| 1996/04/17 | 549,000 | 553,000 | 545,000 | 553,000 | 4,725 |
| 1996/04/16 | 550,000 | 555,000 | 545,000 | 545,000 | 2,869 |
| 1996/04/15 | 548,000 | 550,000 | 548,000 | 550,000 | 2,061 |
| 1996/04/12 | 550,000 | 550,000 | 545,000 | 548,000 | 4,786 |
| 1996/04/11 | 546,000 | 548,000 | 544,000 | 544,000 | 2,084 |
| 1996/04/10 | 550,000 | 551,000 | 545,000 | 545,000 | 3,894 |
| 1996/04/09 | 545,000 | 550,000 | 544,000 | 549,000 | 1,949 |
| 1996/04/08 | 542,000 | 545,000 | 541,000 | 543,000 | 1,908 |
| 1996/04/05 | 537,000 | 543,000 | 537,000 | 542,000 | 1,958 |
| 1996/04/04 | 541,000 | 545,000 | 536,000 | 537,000 | 1,229 |
| 1996/04/03 | 550,000 | 550,000 | 545,000 | 546,000 | 2,419 |
| 1996/04/02 | 551,000 | 551,000 | 548,000 | 550,000 | 2,607 |
| 1996/04/01 | 550,000 | 553,000 | 549,000 | 550,000 | 4,114 |
| 1996/03/29 | 545,000 | 550,000 | 545,000 | 550,000 | 3,514 |
| 1996/03/28 | 545,000 | 547,000 | 545,000 | 545,000 | 1,796 |
| 1996/03/27 | 547,000 | 547,000 | 544,000 | 545,000 | 1,511 |
| 1996/03/26 | 545,000 | 549,000 | 543,000 | 546,000 | 4,238 |
| 1996/03/25 | 542,000 | 545,000 | 541,000 | 545,000 | 3,763 |
| 1996/03/22 | 538,000 | 541,000 | 538,000 | 541,000 | 5,250 |
| 1996/03/21 | 539,000 | 540,000 | 538,000 | 540,000 | 3,011 |
| 1996/03/19 | 539,000 | 540,000 | 537,000 | 538,000 | 2,426 |
| 1996/03/18 | 538,000 | 540,000 | 537,000 | 539,000 | 2,462 |
| 1996/03/15 | 535,000 | 540,000 | 535,000 | 538,000 | 1,950 |
| 1996/03/14 | 533,000 | 539,000 | 532,000 | 539,000 | 2,319 |
| 1996/03/13 | 533,000 | 534,000 | 532,000 | 533,000 | 9,464 |
| 1996/03/12 | 533,000 | 536,000 | 532,000 | 533,000 | 4,639 |
| 1996/03/11 | 531,000 | 534,000 | 528,000 | 531,000 | 2,389 |
| 1996/03/08 | 532,000 | 536,000 | 532,000 | 534,000 | 3,803 |
| 1996/03/07 | 537,000 | 539,000 | 537,000 | 537,000 | 2,126 |
| 1996/03/06 | 539,000 | 540,000 | 538,000 | 539,000 | 2,423 |
| 1996/03/05 | 537,000 | 540,000 | 537,000 | 539,000 | 1,584 |
| 1996/03/04 | 540,000 | 540,000 | 538,000 | 539,000 | 2,564 |
| 1996/03/01 | 537,000 | 540,000 | 537,000 | 540,000 | 2,693 |
| 1996/02/29 | 538,000 | 540,000 | 537,000 | 537,000 | 3,231 |
| 1996/02/28 | 538,000 | 539,000 | 536,000 | 537,000 | 2,128 |
| 1996/02/27 | 535,000 | 538,000 | 532,000 | 536,000 | 2,758 |
| 1996/02/26 | 528,000 | 535,000 | 528,000 | 533,000 | 3,371 |
| 1996/02/23 | 537,000 | 540,000 | 537,000 | 540,000 | 2,261 |
| 1996/02/22 | 540,000 | 540,000 | 535,000 | 538,000 | 4,565 |
| 1996/02/21 | 539,000 | 540,000 | 538,000 | 540,000 | 2,704 |
| 1996/02/20 | 538,000 | 540,000 | 537,000 | 540,000 | 1,884 |
| 1996/02/19 | 537,000 | 540,000 | 537,000 | 540,000 | 1,209 |
| 1996/02/16 | 539,000 | 540,000 | 537,000 | 540,000 | 2,953 |
| 1996/02/15 | 540,000 | 542,000 | 539,000 | 539,000 | 2,979 |
| 1996/02/14 | 542,000 | 543,000 | 540,000 | 540,000 | 3,032 |
| 1996/02/13 | 543,000 | 545,000 | 541,000 | 543,000 | 2,716 |
| 1996/02/09 | 538,000 | 543,000 | 538,000 | 543,000 | 3,299 |
| 1996/02/08 | 537,000 | 541,000 | 536,000 | 537,000 | 2,729 |
| 1996/02/07 | 539,000 | 543,000 | 537,000 | 537,000 | 4,183 |
| 1996/02/06 | 540,000 | 542,000 | 539,000 | 539,000 | 4,389 |
| 1996/02/05 | 539,000 | 544,000 | 539,000 | 543,000 | 4,347 |
| 1996/02/02 | 538,000 | 543,000 | 538,000 | 538,000 | 5,907 |
| 1996/02/01 | 537,000 | 539,000 | 535,000 | 538,000 | 4,723 |
| 1996/01/31 | 535,000 | 537,000 | 532,000 | 532,000 | 5,369 |
| 1996/01/30 | 530,000 | 535,000 | 530,000 | 534,000 | 4,614 |
| 1996/01/29 | 527,000 | 532,000 | 526,000 | 530,000 | 3,018 |
| 1996/01/26 | 529,000 | 530,000 | 527,000 | 529,000 | 3,609 |
| 1996/01/25 | 532,000 | 535,000 | 529,000 | 531,000 | 9,354 |
| 1996/01/24 | 522,000 | 530,000 | 522,000 | 530,000 | 5,571 |
| 1996/01/23 | 522,000 | 525,000 | 522,000 | 522,000 | 2,519 |
| 1996/01/22 | 524,000 | 526,000 | 522,000 | 524,000 | 3,093 |
| 1996/01/19 | 526,000 | 526,000 | 523,000 | 524,000 | 2,893 |
| 1996/01/18 | 520,000 | 527,000 | 519,000 | 526,000 | 6,814 |
| 1996/01/17 | 520,000 | 525,000 | 520,000 | 521,000 | 7,141 |
| 1996/01/16 | 514,000 | 520,000 | 514,000 | 516,000 | 3,216 |
| 1996/01/12 | 518,000 | 519,000 | 511,000 | 511,000 | 5,401 |
| 1996/01/11 | 520,000 | 524,000 | 517,000 | 519,000 | 6,066 |
| 1996/01/10 | 512,000 | 520,000 | 512,000 | 519,000 | 4,708 |
| 1996/01/09 | 510,000 | 513,000 | 509,000 | 512,000 | 4,573 |
| 1996/01/08 | 509,000 | 510,000 | 507,000 | 508,000 | 1,983 |
| 1996/01/05 | 510,000 | 510,000 | 505,000 | 509,000 | 2,279 |
| 1996/01/04 | 510,000 | 512,000 | 507,000 | 507,000 | 2,202 |