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 |
|---|---|---|---|---|---|
| 1999/12/30 | 552,000 | 554,000 | 550,000 | 551,000 | 862 |
| 1999/12/29 | 564,000 | 564,000 | 552,000 | 552,000 | 2,045 |
| 1999/12/28 | 560,000 | 564,000 | 555,000 | 556,000 | 1,965 |
| 1999/12/27 | 565,000 | 569,000 | 561,000 | 569,000 | 2,132 |
| 1999/12/24 | 584,000 | 584,000 | 569,000 | 569,000 | 2,768 |
| 1999/12/22 | 580,000 | 580,000 | 569,000 | 573,000 | 2,411 |
| 1999/12/21 | 570,000 | 575,000 | 568,000 | 573,000 | 2,526 |
| 1999/12/20 | 581,000 | 583,000 | 571,000 | 576,000 | 2,127 |
| 1999/12/17 | 584,000 | 590,000 | 582,000 | 585,000 | 2,741 |
| 1999/12/16 | 575,000 | 584,000 | 575,000 | 581,000 | 2,655 |
| 1999/12/15 | 560,000 | 578,000 | 560,000 | 573,000 | 4,384 |
| 1999/12/14 | 560,000 | 566,000 | 557,000 | 566,000 | 4,829 |
| 1999/12/13 | 570,000 | 570,000 | 556,000 | 557,000 | 4,512 |
| 1999/12/10 | 563,000 | 565,000 | 559,000 | 560,000 | 7,780 |
| 1999/12/09 | 565,000 | 566,000 | 558,000 | 566,000 | 3,294 |
| 1999/12/08 | 564,000 | 574,000 | 563,000 | 566,000 | 2,465 |
| 1999/12/07 | 569,000 | 575,000 | 563,000 | 565,000 | 6,072 |
| 1999/12/06 | 590,000 | 594,000 | 578,000 | 579,000 | 2,885 |
| 1999/12/03 | 600,000 | 600,000 | 587,000 | 594,000 | 4,489 |
| 1999/12/02 | 595,000 | 607,000 | 595,000 | 607,000 | 2,882 |
| 1999/12/01 | 598,000 | 604,000 | 598,000 | 604,000 | 3,490 |
| 1999/11/30 | 608,000 | 610,000 | 600,000 | 600,000 | 5,302 |
| 1999/11/29 | 609,000 | 611,000 | 606,000 | 606,000 | 2,684 |
| 1999/11/26 | 605,000 | 610,000 | 603,000 | 606,000 | 4,373 |
| 1999/11/25 | 613,000 | 617,000 | 611,000 | 613,000 | 3,631 |
| 1999/11/24 | 632,000 | 633,000 | 613,000 | 621,000 | 4,406 |
| 1999/11/22 | 638,000 | 638,000 | 625,000 | 638,000 | 3,346 |
| 1999/11/19 | 630,000 | 633,000 | 624,000 | 630,000 | 4,944 |
| 1999/11/18 | 602,000 | 629,000 | 592,000 | 623,000 | 8,599 |
| 1999/11/17 | 600,000 | 602,000 | 594,000 | 602,000 | 6,615 |
| 1999/11/16 | 567,000 | 595,000 | 563,000 | 583,000 | 7,570 |
| 1999/11/15 | 563,000 | 567,000 | 554,000 | 557,000 | 5,062 |
| 1999/11/12 | 556,000 | 563,000 | 550,000 | 562,000 | 8,301 |
| 1999/11/11 | 564,000 | 568,000 | 550,000 | 556,000 | 8,732 |
| 1999/11/10 | 577,000 | 578,000 | 562,000 | 572,000 | 8,890 |
| 1999/11/09 | 588,000 | 593,000 | 576,000 | 577,000 | 10,109 |
| 1999/11/08 | 603,000 | 603,000 | 594,000 | 595,000 | 6,422 |
| 1999/11/05 | 598,000 | 605,000 | 589,000 | 593,000 | 10,371 |
| 1999/11/04 | 624,000 | 627,000 | 608,000 | 618,000 | 7,315 |
| 1999/11/02 | 626,000 | 630,000 | 621,000 | 630,000 | 2,714 |
| 1999/11/01 | 639,000 | 639,000 | 624,000 | 630,000 | 4,875 |
| 1999/10/29 | 630,000 | 640,000 | 626,000 | 639,000 | 4,951 |
| 1999/10/28 | 637,000 | 637,000 | 623,000 | 623,000 | 5,113 |
| 1999/10/27 | 625,000 | 637,000 | 623,000 | 632,000 | 3,496 |
| 1999/10/26 | 627,000 | 628,000 | 622,000 | 625,000 | 7,219 |
| 1999/10/25 | 636,000 | 640,000 | 623,000 | 623,000 | 5,427 |
| 1999/10/22 | 647,000 | 648,000 | 638,000 | 642,000 | 3,066 |
| 1999/10/21 | 644,000 | 645,000 | 639,000 | 644,000 | 3,414 |
| 1999/10/20 | 638,000 | 642,000 | 637,000 | 641,000 | 3,689 |
| 1999/10/19 | 630,000 | 635,000 | 628,000 | 633,000 | 4,656 |
| 1999/10/18 | 624,000 | 632,000 | 623,000 | 630,000 | 4,581 |
| 1999/10/15 | 641,000 | 644,000 | 630,000 | 638,000 | 5,094 |
| 1999/10/14 | 652,000 | 655,000 | 648,000 | 649,000 | 4,518 |
| 1999/10/13 | 651,000 | 655,000 | 649,000 | 654,000 | 3,502 |
| 1999/10/12 | 655,000 | 658,000 | 653,000 | 654,000 | 2,853 |
| 1999/10/08 | 655,000 | 658,000 | 651,000 | 656,000 | 4,561 |
| 1999/10/07 | 662,000 | 665,000 | 656,000 | 656,000 | 4,043 |
| 1999/10/06 | 665,000 | 667,000 | 661,000 | 664,000 | 2,876 |
| 1999/10/05 | 666,000 | 668,000 | 658,000 | 660,000 | 3,367 |
| 1999/10/04 | 677,000 | 677,000 | 668,000 | 668,000 | 3,581 |
| 1999/10/01 | 666,000 | 678,000 | 661,000 | 677,000 | 8,188 |
| 1999/09/30 | 668,000 | 678,000 | 666,000 | 678,000 | 4,539 |
| 1999/09/29 | 664,000 | 667,000 | 661,000 | 667,000 | 3,022 |
| 1999/09/28 | 665,000 | 666,000 | 663,000 | 664,000 | 3,360 |
| 1999/09/27 | 665,000 | 665,000 | 656,000 | 656,000 | 2,711 |
| 1999/09/24 | 672,000 | 672,000 | 661,000 | 663,000 | 5,341 |
| 1999/09/22 | 668,000 | 674,000 | 668,000 | 672,000 | 4,684 |
| 1999/09/21 | 674,000 | 679,000 | 672,000 | 679,000 | 9,098 |
| 1999/09/20 | 679,000 | 680,000 | 675,000 | 675,000 | 11,038 |
| 1999/09/17 | 671,000 | 678,000 | 671,000 | 678,000 | 4,681 |
| 1999/09/16 | 674,000 | 679,000 | 672,000 | 679,000 | 5,400 |
| 1999/09/14 | 670,000 | 677,000 | 668,000 | 677,000 | 6,039 |
| 1999/09/13 | 675,000 | 682,000 | 673,000 | 673,000 | 7,341 |
| 1999/09/10 | 667,000 | 677,000 | 666,000 | 673,000 | 8,994 |
| 1999/09/09 | 663,000 | 670,000 | 663,000 | 665,000 | 5,274 |
| 1999/09/08 | 665,000 | 666,000 | 661,000 | 665,000 | 3,922 |
| 1999/09/07 | 665,000 | 666,000 | 662,000 | 664,000 | 4,143 |
| 1999/09/06 | 667,000 | 668,000 | 664,000 | 666,000 | 2,520 |
| 1999/09/03 | 674,000 | 674,000 | 667,000 | 668,000 | 4,616 |
| 1999/09/02 | 678,000 | 679,000 | 674,000 | 674,000 | 4,330 |
| 1999/09/01 | 669,000 | 679,000 | 669,000 | 679,000 | 5,937 |
| 1999/08/31 | 682,000 | 683,000 | 663,000 | 663,000 | 8,707 |
| 1999/08/30 | 681,000 | 685,000 | 679,000 | 682,000 | 4,257 |
| 1999/08/27 | 684,000 | 684,000 | 676,000 | 676,000 | 6,496 |
| 1999/08/26 | 686,000 | 692,000 | 684,000 | 684,000 | 8,404 |
| 1999/08/25 | 687,000 | 690,000 | 686,000 | 688,000 | 5,048 |
| 1999/08/24 | 687,000 | 690,000 | 686,000 | 687,000 | 4,793 |
| 1999/08/23 | 691,000 | 699,000 | 689,000 | 692,000 | 5,685 |
| 1999/08/20 | 688,000 | 699,000 | 686,000 | 694,000 | 7,455 |
| 1999/08/19 | 690,000 | 691,000 | 686,000 | 688,000 | 5,234 |
| 1999/08/18 | 690,000 | 694,000 | 686,000 | 690,000 | 6,593 |
| 1999/08/17 | 687,000 | 693,000 | 684,000 | 692,000 | 7,862 |
| 1999/08/16 | 690,000 | 690,000 | 686,000 | 687,000 | 4,033 |
| 1999/08/13 | 688,000 | 692,000 | 686,000 | 690,000 | 4,235 |
| 1999/08/12 | 690,000 | 692,000 | 685,000 | 690,000 | 5,320 |
| 1999/08/11 | 699,000 | 699,000 | 690,000 | 690,000 | 7,769 |
| 1999/08/10 | 700,000 | 700,000 | 696,000 | 699,000 | 6,369 |
| 1999/08/09 | 700,000 | 701,000 | 698,000 | 700,000 | 7,364 |
| 1999/08/06 | 700,000 | 700,000 | 696,000 | 700,000 | 7,747 |
| 1999/08/05 | 706,000 | 706,000 | 698,000 | 698,000 | 13,191 |
| 1999/08/04 | 707,000 | 708,000 | 700,000 | 707,000 | 12,951 |
| 1999/08/03 | 707,000 | 710,000 | 700,000 | 705,000 | 18,596 |
| 1999/08/02 | 693,000 | 704,000 | 686,000 | 700,000 | 40,200 |
| 1999/07/30 | 719,000 | 724,000 | 707,000 | 723,000 | 9,473 |
| 1999/07/29 | 731,000 | 735,000 | 714,000 | 720,000 | 10,844 |
| 1999/07/28 | 735,000 | 748,000 | 735,000 | 745,000 | 29,150 |
| 1999/07/27 | 705,000 | 739,000 | 700,000 | 730,000 | 47,540 |
| 1999/07/26 | 685,000 | 700,000 | 673,000 | 673,000 | 8,350 |
| 1999/07/23 | 709,000 | 709,000 | 690,000 | 690,000 | 5,220 |
| 1999/07/22 | 712,000 | 712,000 | 703,000 | 703,000 | 5,343 |
| 1999/07/21 | 700,000 | 716,000 | 699,000 | 716,000 | 3,324 |
| 1999/07/19 | 705,000 | 709,000 | 699,000 | 708,000 | 3,557 |
| 1999/07/16 | 710,000 | 712,000 | 702,000 | 706,000 | 3,644 |
| 1999/07/15 | 710,000 | 715,000 | 700,000 | 700,000 | 3,354 |
| 1999/07/14 | 711,000 | 711,000 | 702,000 | 702,000 | 2,269 |
| 1999/07/13 | 713,000 | 713,000 | 704,000 | 704,000 | 2,071 |
| 1999/07/12 | 714,000 | 715,000 | 708,000 | 713,000 | 2,159 |
| 1999/07/09 | 700,000 | 719,000 | 700,000 | 714,000 | 3,111 |
| 1999/07/08 | 719,000 | 720,000 | 700,000 | 700,000 | 1,621 |
| 1999/07/07 | 722,000 | 726,000 | 718,000 | 719,000 | 2,746 |
| 1999/07/06 | 730,000 | 730,000 | 707,000 | 719,000 | 7,143 |
| 1999/07/05 | 708,000 | 718,000 | 699,000 | 715,000 | 5,835 |
| 1999/07/02 | 711,000 | 711,000 | 688,000 | 698,000 | 8,396 |
| 1999/07/01 | 655,000 | 687,000 | 653,000 | 681,000 | 7,354 |
| 1999/06/30 | 660,000 | 660,000 | 650,000 | 650,000 | 4,400 |
| 1999/06/29 | 668,000 | 668,000 | 657,000 | 657,000 | 3,451 |
| 1999/06/28 | 666,000 | 674,000 | 650,000 | 670,000 | 5,830 |
| 1999/06/25 | 678,000 | 687,000 | 678,000 | 678,000 | 2,801 |
| 1999/06/24 | 680,000 | 689,000 | 678,000 | 685,000 | 3,116 |
| 1999/06/23 | 698,000 | 698,000 | 676,000 | 676,000 | 2,735 |
| 1999/06/22 | 690,000 | 698,000 | 679,000 | 698,000 | 4,411 |
| 1999/06/21 | 690,000 | 698,000 | 682,000 | 688,000 | 2,487 |
| 1999/06/18 | 702,000 | 710,000 | 671,000 | 671,000 | 4,485 |
| 1999/06/17 | 703,000 | 710,000 | 699,000 | 701,000 | 1,982 |
| 1999/06/16 | 689,000 | 693,000 | 680,000 | 693,000 | 2,877 |
| 1999/06/15 | 687,000 | 687,000 | 679,000 | 686,000 | 2,158 |
| 1999/06/14 | 690,000 | 690,000 | 682,000 | 682,000 | 1,734 |
| 1999/06/11 | 689,000 | 695,000 | 687,000 | 690,000 | 8,097 |
| 1999/06/10 | 681,000 | 703,000 | 681,000 | 696,000 | 2,553 |
| 1999/06/09 | 694,000 | 707,000 | 690,000 | 690,000 | 2,049 |
| 1999/06/08 | 693,000 | 693,000 | 682,000 | 689,000 | 2,204 |
| 1999/06/07 | 699,000 | 710,000 | 689,000 | 694,000 | 1,511 |
| 1999/06/04 | 705,000 | 708,000 | 689,000 | 689,000 | 2,135 |
| 1999/06/03 | 718,000 | 720,000 | 710,000 | 713,000 | 1,284 |
| 1999/06/02 | 709,000 | 724,000 | 708,000 | 722,000 | 2,199 |
| 1999/06/01 | 675,000 | 709,000 | 675,000 | 694,000 | 2,154 |
| 1999/05/31 | 700,000 | 700,000 | 660,000 | 660,000 | 1,229 |
| 1999/05/28 | 707,000 | 707,000 | 673,000 | 700,000 | 3,763 |
| 1999/05/27 | 726,000 | 734,000 | 720,000 | 727,000 | 4,716 |
| 1999/05/26 | 676,000 | 720,000 | 676,000 | 716,000 | 4,278 |
| 1999/05/25 | 670,000 | 678,000 | 667,000 | 675,000 | 1,883 |
| 1999/05/24 | 670,000 | 670,000 | 664,000 | 667,000 | 1,349 |
| 1999/05/21 | 667,000 | 667,000 | 658,000 | 662,000 | 1,723 |
| 1999/05/20 | 670,000 | 671,000 | 655,000 | 655,000 | 1,975 |
| 1999/05/19 | 666,000 | 670,000 | 650,000 | 660,000 | 3,495 |
| 1999/05/18 | 660,000 | 671,000 | 659,000 | 667,000 | 2,196 |
| 1999/05/17 | 661,000 | 665,000 | 648,000 | 660,000 | 4,041 |
| 1999/05/14 | 678,000 | 687,000 | 671,000 | 671,000 | 3,531 |
| 1999/05/13 | 699,000 | 699,000 | 671,000 | 677,000 | 3,501 |
| 1999/05/12 | 705,000 | 710,000 | 691,000 | 700,000 | 3,422 |
| 1999/05/11 | 721,000 | 724,000 | 707,000 | 707,000 | 1,686 |
| 1999/05/10 | 725,000 | 727,000 | 712,000 | 723,000 | 892 |
| 1999/05/07 | 739,000 | 739,000 | 705,000 | 735,000 | 2,582 |
| 1999/05/06 | 706,000 | 740,000 | 706,000 | 740,000 | 3,149 |
| 1999/04/30 | 723,000 | 740,000 | 705,000 | 705,000 | 2,549 |
| 1999/04/28 | 739,000 | 746,000 | 711,000 | 714,000 | 3,893 |
| 1999/04/27 | 722,000 | 729,000 | 708,000 | 729,000 | 2,225 |
| 1999/04/26 | 704,000 | 720,000 | 704,000 | 720,000 | 2,230 |
| 1999/04/23 | 718,000 | 730,000 | 713,000 | 730,000 | 2,840 |
| 1999/04/22 | 712,000 | 719,000 | 695,000 | 698,000 | 1,535 |
| 1999/04/21 | 730,000 | 731,000 | 716,000 | 719,000 | 1,302 |
| 1999/04/20 | 718,000 | 729,000 | 708,000 | 726,000 | 1,954 |
| 1999/04/19 | 713,000 | 719,000 | 704,000 | 718,000 | 1,997 |
| 1999/04/16 | 726,000 | 727,000 | 713,000 | 713,000 | 2,530 |
| 1999/04/15 | 721,000 | 739,000 | 721,000 | 726,000 | 1,554 |
| 1999/04/14 | 726,000 | 750,000 | 715,000 | 749,000 | 2,155 |
| 1999/04/13 | 726,000 | 733,000 | 718,000 | 726,000 | 2,221 |
| 1999/04/12 | 719,000 | 724,000 | 715,000 | 716,000 | 911 |
| 1999/04/09 | 728,000 | 739,000 | 722,000 | 739,000 | 1,076 |
| 1999/04/08 | 725,000 | 737,000 | 720,000 | 729,000 | 2,726 |
| 1999/04/07 | 747,000 | 753,000 | 720,000 | 742,000 | 2,637 |
| 1999/04/06 | 717,000 | 750,000 | 715,000 | 747,000 | 2,561 |
| 1999/04/05 | 720,000 | 725,000 | 715,000 | 717,000 | 2,271 |
| 1999/04/02 | 725,000 | 740,000 | 715,000 | 715,000 | 1,816 |
| 1999/04/01 | 724,000 | 768,000 | 715,000 | 715,000 | 5,011 |
| 1999/03/31 | 703,000 | 717,000 | 703,000 | 704,000 | 2,284 |
| 1999/03/30 | 730,000 | 731,000 | 702,000 | 703,000 | 2,145 |
| 1999/03/29 | 713,000 | 729,000 | 710,000 | 729,000 | 1,286 |
| 1999/03/26 | 730,000 | 732,000 | 698,000 | 713,000 | 1,581 |
| 1999/03/25 | 723,000 | 730,000 | 709,000 | 730,000 | 2,722 |
| 1999/03/24 | 720,000 | 723,000 | 693,000 | 693,000 | 3,566 |
| 1999/03/23 | 734,000 | 738,000 | 712,000 | 712,000 | 3,459 |
| 1999/03/19 | 732,000 | 760,000 | 730,000 | 750,000 | 3,319 |
| 1999/03/18 | 740,000 | 740,000 | 712,000 | 712,000 | 3,144 |
| 1999/03/17 | 740,000 | 750,000 | 713,000 | 740,000 | 3,786 |
| 1999/03/16 | 745,000 | 760,000 | 740,000 | 760,000 | 4,989 |
| 1999/03/15 | 738,000 | 743,000 | 710,000 | 742,000 | 3,574 |
| 1999/03/12 | 749,000 | 749,000 | 733,000 | 740,000 | 4,570 |
| 1999/03/11 | 745,000 | 750,000 | 736,000 | 741,000 | 5,549 |
| 1999/03/10 | 743,000 | 744,000 | 732,000 | 737,000 | 5,693 |
| 1999/03/09 | 724,000 | 739,000 | 717,000 | 738,000 | 3,280 |
| 1999/03/08 | 725,000 | 740,000 | 708,000 | 714,000 | 4,074 |
| 1999/03/05 | 688,000 | 735,000 | 688,000 | 735,000 | 4,812 |
| 1999/03/04 | 690,000 | 700,000 | 690,000 | 694,000 | 3,219 |
| 1999/03/03 | 698,000 | 698,000 | 683,000 | 694,000 | 4,204 |
| 1999/03/02 | 720,000 | 720,000 | 701,000 | 708,000 | 3,396 |
| 1999/03/01 | 720,000 | 733,000 | 718,000 | 720,000 | 4,655 |
| 1999/02/26 | 701,000 | 714,000 | 701,000 | 714,000 | 5,025 |
| 1999/02/25 | 693,000 | 706,000 | 693,000 | 706,000 | 3,127 |
| 1999/02/24 | 688,000 | 697,000 | 688,000 | 693,000 | 2,546 |
| 1999/02/23 | 685,000 | 694,000 | 683,000 | 689,000 | 3,345 |
| 1999/02/22 | 680,000 | 695,000 | 679,000 | 695,000 | 1,931 |
| 1999/02/19 | 669,000 | 678,000 | 663,000 | 675,000 | 1,882 |
| 1999/02/18 | 666,000 | 673,000 | 654,000 | 659,000 | 3,101 |
| 1999/02/17 | 684,000 | 687,000 | 674,000 | 684,000 | 1,862 |
| 1999/02/16 | 687,000 | 690,000 | 681,000 | 685,000 | 1,806 |
| 1999/02/15 | 679,000 | 687,000 | 678,000 | 687,000 | 2,168 |
| 1999/02/12 | 670,000 | 679,000 | 664,000 | 679,000 | 1,499 |
| 1999/02/10 | 660,000 | 662,000 | 656,000 | 660,000 | 1,695 |
| 1999/02/09 | 665,000 | 679,000 | 660,000 | 663,000 | 1,449 |
| 1999/02/08 | 660,000 | 662,000 | 653,000 | 657,000 | 2,250 |
| 1999/02/05 | 663,000 | 668,000 | 654,000 | 668,000 | 2,634 |
| 1999/02/04 | 704,000 | 705,000 | 665,000 | 671,000 | 4,321 |
| 1999/02/03 | 713,000 | 717,000 | 708,000 | 714,000 | 2,898 |
| 1999/02/02 | 710,000 | 714,000 | 708,000 | 714,000 | 2,454 |
| 1999/02/01 | 710,000 | 714,000 | 705,000 | 710,000 | 2,440 |
| 1999/01/29 | 700,000 | 718,000 | 691,000 | 714,000 | 4,663 |
| 1999/01/28 | 700,000 | 700,000 | 681,000 | 684,000 | 1,652 |
| 1999/01/27 | 683,000 | 704,000 | 680,000 | 702,000 | 2,901 |
| 1999/01/26 | 664,000 | 681,000 | 664,000 | 677,000 | 3,598 |
| 1999/01/25 | 643,000 | 654,000 | 636,000 | 654,000 | 775 |
| 1999/01/22 | 638,000 | 652,000 | 638,000 | 643,000 | 1,947 |
| 1999/01/21 | 630,000 | 640,000 | 630,000 | 639,000 | 1,288 |
| 1999/01/20 | 635,000 | 641,000 | 631,000 | 640,000 | 1,311 |
| 1999/01/19 | 641,000 | 644,000 | 631,000 | 643,000 | 1,216 |
| 1999/01/18 | 613,000 | 638,000 | 613,000 | 638,000 | 1,286 |
| 1999/01/14 | 610,000 | 627,000 | 610,000 | 623,000 | 1,894 |
| 1999/01/13 | 638,000 | 638,000 | 601,000 | 613,000 | 2,745 |
| 1999/01/12 | 608,000 | 648,000 | 605,000 | 641,000 | 4,902 |
| 1999/01/11 | 604,000 | 604,000 | 595,000 | 598,000 | 1,056 |
| 1999/01/08 | 604,000 | 610,000 | 591,000 | 595,000 | 2,648 |
| 1999/01/07 | 614,000 | 616,000 | 586,000 | 590,000 | 2,767 |
| 1999/01/06 | 612,000 | 613,000 | 595,000 | 598,000 | 2,822 |
| 1999/01/05 | 630,000 | 630,000 | 610,000 | 614,000 | 1,764 |
| 1999/01/04 | 641,000 | 641,000 | 625,000 | 631,000 | 482 |