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 |
|---|---|---|---|---|---|
| 1997/12/30 | 585,000 | 589,000 | 584,000 | 589,000 | 783 |
| 1997/12/29 | 582,000 | 585,000 | 572,000 | 584,000 | 1,645 |
| 1997/12/26 | 587,000 | 587,000 | 574,000 | 576,000 | 2,052 |
| 1997/12/25 | 563,000 | 588,000 | 563,000 | 585,000 | 2,390 |
| 1997/12/24 | 545,000 | 570,000 | 545,000 | 564,000 | 2,600 |
| 1997/12/22 | 549,000 | 553,000 | 540,000 | 543,000 | 2,898 |
| 1997/12/19 | 539,000 | 550,000 | 534,000 | 539,000 | 6,152 |
| 1997/12/18 | 584,000 | 585,000 | 562,000 | 567,000 | 6,415 |
| 1997/12/17 | 590,000 | 598,000 | 590,000 | 594,000 | 3,086 |
| 1997/12/16 | 599,000 | 599,000 | 594,000 | 598,000 | 3,441 |
| 1997/12/15 | 600,000 | 600,000 | 593,000 | 595,000 | 5,222 |
| 1997/12/12 | 590,000 | 599,000 | 589,000 | 598,000 | 7,319 |
| 1997/12/11 | 588,000 | 590,000 | 585,000 | 589,000 | 3,415 |
| 1997/12/10 | 585,000 | 585,000 | 578,000 | 585,000 | 2,081 |
| 1997/12/09 | 584,000 | 587,000 | 582,000 | 587,000 | 1,732 |
| 1997/12/08 | 582,000 | 583,000 | 578,000 | 580,000 | 2,020 |
| 1997/12/05 | 584,000 | 585,000 | 580,000 | 580,000 | 2,165 |
| 1997/12/04 | 582,000 | 583,000 | 579,000 | 582,000 | 1,387 |
| 1997/12/03 | 580,000 | 582,000 | 577,000 | 579,000 | 1,042 |
| 1997/12/02 | 585,000 | 587,000 | 581,000 | 584,000 | 1,784 |
| 1997/12/01 | 580,000 | 587,000 | 578,000 | 585,000 | 2,681 |
| 1997/11/28 | 579,000 | 585,000 | 575,000 | 580,000 | 3,348 |
| 1997/11/27 | 574,000 | 575,000 | 567,000 | 573,000 | 1,795 |
| 1997/11/26 | 556,000 | 570,000 | 556,000 | 564,000 | 3,067 |
| 1997/11/25 | 545,000 | 561,000 | 545,000 | 551,000 | 2,939 |
| 1997/11/21 | 575,000 | 580,000 | 572,000 | 575,000 | 2,359 |
| 1997/11/20 | 571,000 | 580,000 | 569,000 | 573,000 | 2,709 |
| 1997/11/19 | 572,000 | 582,000 | 565,000 | 581,000 | 3,564 |
| 1997/11/18 | 579,000 | 585,000 | 575,000 | 582,000 | 3,015 |
| 1997/11/17 | 574,000 | 580,000 | 571,000 | 580,000 | 3,192 |
| 1997/11/14 | 570,000 | 575,000 | 568,000 | 570,000 | 1,466 |
| 1997/11/13 | 569,000 | 580,000 | 566,000 | 580,000 | 3,145 |
| 1997/11/12 | 566,000 | 570,000 | 564,000 | 566,000 | 1,543 |
| 1997/11/11 | 568,000 | 573,000 | 559,000 | 566,000 | 3,943 |
| 1997/11/10 | 560,000 | 570,000 | 558,000 | 568,000 | 2,148 |
| 1997/11/07 | 571,000 | 577,000 | 561,000 | 570,000 | 2,609 |
| 1997/11/06 | 575,000 | 583,000 | 574,000 | 580,000 | 2,544 |
| 1997/11/05 | 580,000 | 580,000 | 570,000 | 575,000 | 1,992 |
| 1997/11/04 | 585,000 | 585,000 | 572,000 | 573,000 | 1,823 |
| 1997/10/31 | 577,000 | 585,000 | 577,000 | 585,000 | 2,366 |
| 1997/10/30 | 568,000 | 582,000 | 568,000 | 582,000 | 1,738 |
| 1997/10/29 | 584,000 | 585,000 | 577,000 | 583,000 | 3,879 |
| 1997/10/28 | 575,000 | 575,000 | 566,000 | 566,000 | 2,387 |
| 1997/10/27 | 559,000 | 585,000 | 559,000 | 577,000 | 3,731 |
| 1997/10/24 | 575,000 | 585,000 | 573,000 | 579,000 | 2,657 |
| 1997/10/23 | 584,000 | 585,000 | 582,000 | 585,000 | 2,613 |
| 1997/10/22 | 580,000 | 584,000 | 579,000 | 584,000 | 4,570 |
| 1997/10/21 | 580,000 | 580,000 | 578,000 | 578,000 | 1,447 |
| 1997/10/20 | 575,000 | 580,000 | 573,000 | 580,000 | 1,763 |
| 1997/10/17 | 574,000 | 579,000 | 574,000 | 574,000 | 1,762 |
| 1997/10/16 | 578,000 | 580,000 | 574,000 | 580,000 | 2,803 |
| 1997/10/15 | 570,000 | 578,000 | 568,000 | 578,000 | 3,678 |
| 1997/10/14 | 560,000 | 565,000 | 550,000 | 565,000 | 2,028 |
| 1997/10/13 | 567,000 | 570,000 | 564,000 | 567,000 | 2,596 |
| 1997/10/09 | 568,000 | 568,000 | 554,000 | 564,000 | 2,118 |
| 1997/10/08 | 551,000 | 557,000 | 550,000 | 551,000 | 3,171 |
| 1997/10/07 | 565,000 | 566,000 | 551,000 | 551,000 | 4,269 |
| 1997/10/06 | 567,000 | 572,000 | 565,000 | 568,000 | 3,407 |
| 1997/10/03 | 563,000 | 569,000 | 560,000 | 567,000 | 2,931 |
| 1997/10/02 | 564,000 | 565,000 | 557,000 | 557,000 | 2,153 |
| 1997/10/01 | 564,000 | 565,000 | 557,000 | 565,000 | 2,933 |
| 1997/09/30 | 560,000 | 566,000 | 559,000 | 566,000 | 3,110 |
| 1997/09/29 | 547,000 | 559,000 | 540,000 | 559,000 | 1,125 |
| 1997/09/26 | 560,000 | 562,000 | 548,000 | 548,000 | 3,272 |
| 1997/09/25 | 560,000 | 564,000 | 553,000 | 560,000 | 3,756 |
| 1997/09/24 | 563,000 | 565,000 | 555,000 | 565,000 | 3,949 |
| 1997/09/22 | 560,000 | 562,000 | 550,000 | 550,000 | 3,715 |
| 1997/09/19 | 525,000 | 549,000 | 525,000 | 544,000 | 3,444 |
| 1997/09/18 | 550,000 | 550,000 | 536,000 | 545,000 | 3,724 |
| 1997/09/17 | 575,000 | 575,000 | 560,000 | 560,000 | 3,935 |
| 1997/09/16 | 570,000 | 576,000 | 567,000 | 575,000 | 3,864 |
| 1997/09/12 | 576,000 | 576,000 | 563,000 | 570,000 | 4,874 |
| 1997/09/11 | 561,000 | 569,000 | 560,000 | 569,000 | 2,572 |
| 1997/09/10 | 559,000 | 565,000 | 559,000 | 565,000 | 2,963 |
| 1997/09/09 | 560,000 | 561,000 | 558,000 | 561,000 | 2,328 |
| 1997/09/08 | 561,000 | 561,000 | 558,000 | 559,000 | 2,495 |
| 1997/09/05 | 558,000 | 562,000 | 556,000 | 560,000 | 3,737 |
| 1997/09/04 | 551,000 | 562,000 | 550,000 | 558,000 | 11,806 |
| 1997/09/03 | 549,000 | 560,000 | 548,000 | 554,000 | 4,365 |
| 1997/09/02 | 536,000 | 538,000 | 532,000 | 538,000 | 2,323 |
| 1997/09/01 | 540,000 | 540,000 | 535,000 | 537,000 | 2,576 |
| 1997/08/29 | 527,000 | 550,000 | 526,000 | 550,000 | 1,494 |
| 1997/08/28 | 540,000 | 547,000 | 538,000 | 540,000 | 2,770 |
| 1997/08/27 | 525,000 | 530,000 | 521,000 | 527,000 | 2,061 |
| 1997/08/26 | 511,000 | 526,000 | 511,000 | 522,000 | 4,309 |
| 1997/08/25 | 520,000 | 524,000 | 517,000 | 520,000 | 3,661 |
| 1997/08/22 | 535,000 | 536,000 | 520,000 | 521,000 | 3,289 |
| 1997/08/21 | 544,000 | 544,000 | 535,000 | 538,000 | 3,135 |
| 1997/08/20 | 543,000 | 545,000 | 541,000 | 542,000 | 2,428 |
| 1997/08/19 | 545,000 | 546,000 | 539,000 | 540,000 | 2,813 |
| 1997/08/18 | 542,000 | 550,000 | 542,000 | 550,000 | 2,297 |
| 1997/08/15 | 550,000 | 557,000 | 550,000 | 552,000 | 1,987 |
| 1997/08/14 | 548,000 | 553,000 | 545,000 | 550,000 | 2,070 |
| 1997/08/13 | 535,000 | 539,000 | 535,000 | 535,000 | 1,702 |
| 1997/08/12 | 536,000 | 549,000 | 535,000 | 544,000 | 2,752 |
| 1997/08/11 | 535,000 | 541,000 | 531,000 | 531,000 | 2,293 |
| 1997/08/08 | 530,000 | 550,000 | 529,000 | 545,000 | 3,490 |
| 1997/08/07 | 522,000 | 528,000 | 522,000 | 525,000 | 5,433 |
| 1997/08/06 | 519,000 | 521,000 | 515,000 | 519,000 | 5,214 |
| 1997/08/05 | 510,000 | 520,000 | 510,000 | 514,000 | 3,456 |
| 1997/08/04 | 511,000 | 512,000 | 509,000 | 510,000 | 2,984 |
| 1997/08/01 | 514,000 | 514,000 | 510,000 | 510,000 | 1,948 |
| 1997/07/31 | 518,000 | 521,000 | 509,000 | 509,000 | 3,131 |
| 1997/07/30 | 525,000 | 526,000 | 517,000 | 521,000 | 3,343 |
| 1997/07/29 | 538,000 | 538,000 | 528,000 | 528,000 | 2,187 |
| 1997/07/28 | 520,000 | 540,000 | 520,000 | 538,000 | 3,238 |
| 1997/07/25 | 535,000 | 540,000 | 533,000 | 540,000 | 4,291 |
| 1997/07/24 | 536,000 | 540,000 | 529,000 | 531,000 | 4,657 |
| 1997/07/23 | 558,000 | 560,000 | 544,000 | 544,000 | 3,249 |
| 1997/07/22 | 565,000 | 565,000 | 558,000 | 558,000 | 4,451 |
| 1997/07/18 | 560,000 | 566,000 | 560,000 | 563,000 | 2,143 |
| 1997/07/17 | 577,000 | 579,000 | 568,000 | 570,000 | 1,846 |
| 1997/07/16 | 580,000 | 580,000 | 574,000 | 574,000 | 2,354 |
| 1997/07/15 | 575,000 | 580,000 | 571,000 | 579,000 | 3,581 |
| 1997/07/14 | 573,000 | 577,000 | 571,000 | 575,000 | 2,413 |
| 1997/07/11 | 578,000 | 580,000 | 575,000 | 575,000 | 693 |
| 1997/07/10 | 585,000 | 586,000 | 580,000 | 583,000 | 4,042 |
| 1997/07/09 | 577,000 | 585,000 | 577,000 | 581,000 | 3,384 |
| 1997/07/08 | 574,000 | 583,000 | 566,000 | 581,000 | 3,657 |
| 1997/07/07 | 571,000 | 571,000 | 552,000 | 554,000 | 2,759 |
| 1997/07/04 | 580,000 | 582,000 | 577,000 | 577,000 | 3,135 |
| 1997/07/03 | 584,000 | 584,000 | 579,000 | 582,000 | 2,743 |
| 1997/07/02 | 583,000 | 584,000 | 575,000 | 580,000 | 2,470 |
| 1997/07/01 | 582,000 | 585,000 | 572,000 | 580,000 | 1,944 |
| 1997/06/30 | 573,000 | 588,000 | 572,000 | 588,000 | 3,655 |
| 1997/06/27 | 575,000 | 580,000 | 567,000 | 570,000 | 2,778 |
| 1997/06/26 | 571,000 | 576,000 | 566,000 | 573,000 | 2,840 |
| 1997/06/25 | 564,000 | 575,000 | 563,000 | 575,000 | 3,294 |
| 1997/06/24 | 558,000 | 566,000 | 555,000 | 562,000 | 3,092 |
| 1997/06/23 | 575,000 | 575,000 | 553,000 | 559,000 | 3,621 |
| 1997/06/20 | 588,000 | 592,000 | 582,000 | 583,000 | 2,733 |
| 1997/06/19 | 581,000 | 584,000 | 580,000 | 584,000 | 1,218 |
| 1997/06/18 | 595,000 | 595,000 | 585,000 | 586,000 | 1,177 |
| 1997/06/17 | 595,000 | 598,000 | 594,000 | 596,000 | 4,832 |
| 1997/06/16 | 590,000 | 594,000 | 589,000 | 594,000 | 4,138 |
| 1997/06/13 | 589,000 | 592,000 | 587,000 | 590,000 | 6,360 |
| 1997/06/12 | 590,000 | 590,000 | 587,000 | 588,000 | 4,205 |
| 1997/06/11 | 588,000 | 593,000 | 587,000 | 591,000 | 4,535 |
| 1997/06/10 | 589,000 | 589,000 | 584,000 | 588,000 | 1,920 |
| 1997/06/09 | 581,000 | 590,000 | 579,000 | 589,000 | 3,497 |
| 1997/06/06 | 577,000 | 579,000 | 574,000 | 577,000 | 1,612 |
| 1997/06/05 | 575,000 | 586,000 | 575,000 | 580,000 | 3,967 |
| 1997/06/04 | 572,000 | 579,000 | 572,000 | 575,000 | 2,482 |
| 1997/06/03 | 576,000 | 576,000 | 565,000 | 572,000 | 2,094 |
| 1997/06/02 | 575,000 | 576,000 | 572,000 | 576,000 | 1,714 |
| 1997/05/30 | 566,000 | 578,000 | 566,000 | 575,000 | 4,346 |
| 1997/05/29 | 566,000 | 567,000 | 563,000 | 565,000 | 1,601 |
| 1997/05/28 | 559,000 | 569,000 | 557,000 | 568,000 | 2,720 |
| 1997/05/27 | 560,000 | 560,000 | 555,000 | 556,000 | 1,332 |
| 1997/05/26 | 550,000 | 560,000 | 550,000 | 560,000 | 2,638 |
| 1997/05/23 | 560,000 | 560,000 | 558,000 | 560,000 | 2,128 |
| 1997/05/22 | 555,000 | 560,000 | 553,000 | 559,000 | 1,847 |
| 1997/05/21 | 555,000 | 558,000 | 551,000 | 552,000 | 4,276 |
| 1997/05/20 | 551,000 | 555,000 | 549,000 | 555,000 | 2,251 |
| 1997/05/19 | 545,000 | 556,000 | 545,000 | 549,000 | 4,036 |
| 1997/05/16 | 550,000 | 553,000 | 545,000 | 552,000 | 1,764 |
| 1997/05/15 | 542,000 | 550,000 | 540,000 | 550,000 | 2,596 |
| 1997/05/14 | 550,000 | 553,000 | 543,000 | 549,000 | 5,186 |
| 1997/05/13 | 550,000 | 560,000 | 549,000 | 555,000 | 3,584 |
| 1997/05/12 | 537,000 | 550,000 | 534,000 | 550,000 | 3,708 |
| 1997/05/09 | 539,000 | 539,000 | 522,000 | 539,000 | 3,741 |
| 1997/05/08 | 526,000 | 530,000 | 520,000 | 524,000 | 2,097 |
| 1997/05/07 | 543,000 | 545,000 | 536,000 | 537,000 | 3,381 |
| 1997/05/06 | 550,000 | 550,000 | 542,000 | 542,000 | 4,926 |
| 1997/05/02 | 535,000 | 535,000 | 522,000 | 528,000 | 1,678 |
| 1997/05/01 | 549,000 | 549,000 | 534,000 | 535,000 | 3,407 |
| 1997/04/30 | 548,000 | 549,000 | 540,000 | 549,000 | 2,513 |
| 1997/04/28 | 520,000 | 529,000 | 520,000 | 528,000 | 1,561 |
| 1997/04/25 | 543,000 | 543,000 | 538,000 | 539,000 | 2,205 |
| 1997/04/24 | 543,000 | 546,000 | 540,000 | 546,000 | 1,746 |
| 1997/04/23 | 540,000 | 544,000 | 540,000 | 543,000 | 1,739 |
| 1997/04/22 | 548,000 | 548,000 | 539,000 | 540,000 | 2,941 |
| 1997/04/21 | 546,000 | 548,000 | 542,000 | 548,000 | 1,332 |
| 1997/04/18 | 540,000 | 547,000 | 539,000 | 546,000 | 4,954 |
| 1997/04/17 | 535,000 | 539,000 | 527,000 | 539,000 | 1,913 |
| 1997/04/16 | 530,000 | 534,000 | 524,000 | 534,000 | 1,473 |
| 1997/04/15 | 515,000 | 534,000 | 515,000 | 527,000 | 2,197 |
| 1997/04/14 | 502,000 | 515,000 | 502,000 | 515,000 | 3,145 |
| 1997/04/11 | 495,000 | 519,000 | 495,000 | 511,000 | 1,982 |
| 1997/04/10 | 514,000 | 516,000 | 500,000 | 500,000 | 2,012 |
| 1997/04/09 | 536,000 | 536,000 | 507,000 | 512,000 | 1,277 |
| 1997/04/08 | 540,000 | 541,000 | 536,000 | 536,000 | 4,197 |
| 1997/04/07 | 542,000 | 544,000 | 539,000 | 540,000 | 1,703 |
| 1997/04/04 | 541,000 | 544,000 | 540,000 | 541,000 | 2,484 |
| 1997/04/03 | 540,000 | 548,000 | 533,000 | 541,000 | 3,108 |
| 1997/04/02 | 524,000 | 531,000 | 520,000 | 531,000 | 1,744 |
| 1997/04/01 | 505,000 | 517,000 | 498,000 | 514,000 | 1,973 |
| 1997/03/31 | 525,000 | 525,000 | 498,000 | 505,000 | 923 |
| 1997/03/28 | 526,000 | 526,000 | 516,000 | 524,000 | 1,085 |
| 1997/03/27 | 549,000 | 549,000 | 510,000 | 520,000 | 2,456 |
| 1997/03/26 | 548,000 | 550,000 | 538,000 | 550,000 | 2,064 |
| 1997/03/25 | 550,000 | 550,000 | 545,000 | 549,000 | 2,555 |
| 1997/03/24 | 548,000 | 549,000 | 542,000 | 543,000 | 3,105 |
| 1997/03/21 | 533,000 | 548,000 | 533,000 | 548,000 | 2,972 |
| 1997/03/19 | 548,000 | 548,000 | 532,000 | 533,000 | 3,018 |
| 1997/03/18 | 539,000 | 546,000 | 539,000 | 546,000 | 5,945 |
| 1997/03/17 | 535,000 | 539,000 | 534,000 | 538,000 | 7,240 |
| 1997/03/14 | 530,000 | 534,000 | 528,000 | 534,000 | 6,896 |
| 1997/03/13 | 533,000 | 533,000 | 527,000 | 530,000 | 4,644 |
| 1997/03/12 | 530,000 | 535,000 | 529,000 | 535,000 | 3,031 |
| 1997/03/11 | 528,000 | 534,000 | 528,000 | 533,000 | 5,044 |
| 1997/03/10 | 521,000 | 528,000 | 520,000 | 528,000 | 3,190 |
| 1997/03/07 | 517,000 | 525,000 | 517,000 | 525,000 | 2,782 |
| 1997/03/06 | 519,000 | 525,000 | 516,000 | 517,000 | 3,752 |
| 1997/03/05 | 516,000 | 519,000 | 514,000 | 519,000 | 2,091 |
| 1997/03/04 | 516,000 | 518,000 | 512,000 | 516,000 | 1,782 |
| 1997/03/03 | 509,000 | 514,000 | 508,000 | 514,000 | 1,904 |
| 1997/02/28 | 510,000 | 521,000 | 508,000 | 514,000 | 3,702 |
| 1997/02/27 | 513,000 | 520,000 | 510,000 | 518,000 | 3,158 |
| 1997/02/26 | 509,000 | 513,000 | 509,000 | 511,000 | 2,424 |
| 1997/02/25 | 503,000 | 510,000 | 502,000 | 509,000 | 1,607 |
| 1997/02/24 | 502,000 | 506,000 | 499,000 | 502,000 | 1,251 |
| 1997/02/21 | 500,000 | 505,000 | 495,000 | 502,000 | 1,594 |
| 1997/02/20 | 498,000 | 508,000 | 497,000 | 506,000 | 1,764 |
| 1997/02/19 | 494,000 | 499,000 | 491,000 | 498,000 | 2,968 |
| 1997/02/18 | 499,000 | 499,000 | 494,000 | 494,000 | 1,403 |
| 1997/02/17 | 500,000 | 502,000 | 496,000 | 497,000 | 1,202 |
| 1997/02/14 | 500,000 | 501,000 | 493,000 | 495,000 | 1,125 |
| 1997/02/13 | 508,000 | 510,000 | 500,000 | 500,000 | 2,482 |
| 1997/02/12 | 500,000 | 506,000 | 498,000 | 504,000 | 2,670 |
| 1997/02/10 | 494,000 | 499,000 | 493,000 | 497,000 | 2,997 |
| 1997/02/07 | 508,000 | 510,000 | 504,000 | 504,000 | 2,307 |
| 1997/02/06 | 500,000 | 509,000 | 497,000 | 505,000 | 1,357 |
| 1997/02/05 | 507,000 | 508,000 | 493,000 | 493,000 | 2,461 |
| 1997/02/04 | 505,000 | 510,000 | 504,000 | 507,000 | 2,596 |
| 1997/02/03 | 508,000 | 508,000 | 502,000 | 505,000 | 2,004 |
| 1997/01/31 | 500,000 | 513,000 | 498,000 | 506,000 | 1,798 |
| 1997/01/30 | 495,000 | 502,000 | 490,000 | 495,000 | 1,232 |
| 1997/01/29 | 498,000 | 507,000 | 490,000 | 505,000 | 2,239 |
| 1997/01/28 | 485,000 | 498,000 | 482,000 | 498,000 | 2,519 |
| 1997/01/27 | 477,000 | 487,000 | 476,000 | 482,000 | 2,385 |
| 1997/01/24 | 481,000 | 482,000 | 478,000 | 479,000 | 1,767 |
| 1997/01/23 | 488,000 | 494,000 | 481,000 | 484,000 | 2,678 |
| 1997/01/22 | 493,000 | 497,000 | 490,000 | 493,000 | 2,386 |
| 1997/01/21 | 491,000 | 491,000 | 489,000 | 490,000 | 1,807 |
| 1997/01/20 | 492,000 | 492,000 | 487,000 | 490,000 | 1,669 |
| 1997/01/17 | 504,000 | 510,000 | 500,000 | 507,000 | 2,815 |
| 1997/01/16 | 499,000 | 502,000 | 495,000 | 502,000 | 2,072 |
| 1997/01/14 | 473,000 | 501,000 | 465,000 | 501,000 | 3,239 |
| 1997/01/13 | 492,000 | 492,000 | 470,000 | 474,000 | 5,463 |
| 1997/01/10 | 493,000 | 497,000 | 486,000 | 490,000 | 2,111 |
| 1997/01/09 | 509,000 | 509,000 | 492,000 | 500,000 | 1,793 |
| 1997/01/08 | 515,000 | 518,000 | 505,000 | 508,000 | 2,624 |
| 1997/01/07 | 519,000 | 519,000 | 513,000 | 514,000 | 1,382 |
| 1997/01/06 | 521,000 | 524,000 | 518,000 | 519,000 | 865 |