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 |
|---|---|---|---|---|---|
| 2001/12/28 | 626,000 | 634,000 | 620,000 | 633,000 | 2,922 |
| 2001/12/27 | 603,000 | 620,000 | 600,000 | 615,000 | 4,626 |
| 2001/12/26 | 600,000 | 600,000 | 587,000 | 593,000 | 5,112 |
| 2001/12/25 | 600,000 | 608,000 | 594,000 | 598,000 | 4,597 |
| 2001/12/21 | 609,000 | 617,000 | 598,000 | 609,000 | 5,900 |
| 2001/12/20 | 603,000 | 613,000 | 596,000 | 611,000 | 8,373 |
| 2001/12/19 | 600,000 | 607,000 | 577,000 | 589,000 | 7,298 |
| 2001/12/18 | 587,000 | 601,000 | 577,000 | 588,000 | 7,623 |
| 2001/12/17 | 601,000 | 607,000 | 580,000 | 587,000 | 6,772 |
| 2001/12/14 | 608,000 | 623,000 | 592,000 | 608,000 | 16,586 |
| 2001/12/13 | 594,000 | 598,000 | 581,000 | 588,000 | 5,584 |
| 2001/12/12 | 578,000 | 605,000 | 574,000 | 604,000 | 13,445 |
| 2001/12/11 | 600,000 | 608,000 | 580,000 | 590,000 | 7,431 |
| 2001/12/10 | 610,000 | 610,000 | 588,000 | 589,000 | 9,299 |
| 2001/12/07 | 615,000 | 627,000 | 614,000 | 627,000 | 6,416 |
| 2001/12/06 | 645,000 | 645,000 | 624,000 | 624,000 | 6,312 |
| 2001/12/05 | 645,000 | 653,000 | 637,000 | 650,000 | 6,316 |
| 2001/12/04 | 644,000 | 645,000 | 630,000 | 639,000 | 7,208 |
| 2001/12/03 | 655,000 | 656,000 | 641,000 | 641,000 | 6,313 |
| 2001/11/30 | 649,000 | 653,000 | 633,000 | 647,000 | 5,631 |
| 2001/11/29 | 647,000 | 659,000 | 639,000 | 644,000 | 6,706 |
| 2001/11/28 | 638,000 | 644,000 | 626,000 | 633,000 | 7,944 |
| 2001/11/27 | 631,000 | 636,000 | 623,000 | 626,000 | 10,568 |
| 2001/11/26 | 644,000 | 658,000 | 635,000 | 651,000 | 8,499 |
| 2001/11/22 | 617,000 | 621,000 | 605,000 | 614,000 | 4,859 |
| 2001/11/21 | 615,000 | 637,000 | 611,000 | 630,000 | 10,520 |
| 2001/11/20 | 592,000 | 614,000 | 592,000 | 605,000 | 9,838 |
| 2001/11/19 | 587,000 | 596,000 | 579,000 | 586,000 | 11,893 |
| 2001/11/16 | 576,000 | 586,000 | 576,000 | 578,000 | 21,169 |
| 2001/11/15 | 631,000 | 642,000 | 624,000 | 636,000 | 5,231 |
| 2001/11/14 | 638,000 | 644,000 | 632,000 | 636,000 | 5,311 |
| 2001/11/13 | 650,000 | 650,000 | 638,000 | 642,000 | 4,381 |
| 2001/11/12 | 651,000 | 659,000 | 648,000 | 649,000 | 2,992 |
| 2001/11/09 | 666,000 | 666,000 | 646,000 | 661,000 | 5,890 |
| 2001/11/08 | 660,000 | 667,000 | 651,000 | 666,000 | 6,868 |
| 2001/11/07 | 636,000 | 658,000 | 630,000 | 640,000 | 7,020 |
| 2001/11/06 | 640,000 | 649,000 | 625,000 | 626,000 | 10,940 |
| 2001/11/05 | 647,000 | 652,000 | 634,000 | 634,000 | 12,103 |
| 2001/11/02 | 685,000 | 686,000 | 651,000 | 667,000 | 12,108 |
| 2001/11/01 | 713,000 | 714,000 | 686,000 | 699,000 | 6,081 |
| 2001/10/31 | 693,000 | 713,000 | 690,000 | 713,000 | 6,182 |
| 2001/10/30 | 689,000 | 699,000 | 687,000 | 693,000 | 7,053 |
| 2001/10/29 | 698,000 | 698,000 | 680,000 | 680,000 | 4,577 |
| 2001/10/26 | 712,000 | 716,000 | 695,000 | 699,000 | 7,922 |
| 2001/10/25 | 715,000 | 725,000 | 711,000 | 716,000 | 4,811 |
| 2001/10/24 | 708,000 | 720,000 | 703,000 | 707,000 | 6,241 |
| 2001/10/23 | 695,000 | 708,000 | 689,000 | 708,000 | 5,056 |
| 2001/10/22 | 690,000 | 698,000 | 690,000 | 694,000 | 3,301 |
| 2001/10/19 | 691,000 | 700,000 | 690,000 | 697,000 | 4,531 |
| 2001/10/18 | 705,000 | 708,000 | 699,000 | 707,000 | 2,694 |
| 2001/10/17 | 718,000 | 720,000 | 707,000 | 719,000 | 3,841 |
| 2001/10/16 | 705,000 | 719,000 | 700,000 | 714,000 | 4,849 |
| 2001/10/15 | 690,000 | 706,000 | 690,000 | 706,000 | 2,818 |
| 2001/10/12 | 707,000 | 707,000 | 688,000 | 707,000 | 8,429 |
| 2001/10/11 | 725,000 | 725,000 | 700,000 | 710,000 | 4,982 |
| 2001/10/10 | 699,000 | 725,000 | 696,000 | 720,000 | 6,547 |
| 2001/10/09 | 701,000 | 709,000 | 686,000 | 686,000 | 6,456 |
| 2001/10/05 | 726,000 | 729,000 | 706,000 | 709,000 | 8,138 |
| 2001/10/04 | 734,000 | 735,000 | 721,000 | 730,000 | 7,893 |
| 2001/10/03 | 740,000 | 740,000 | 723,000 | 724,000 | 5,773 |
| 2001/10/02 | 722,000 | 742,000 | 720,000 | 742,000 | 8,011 |
| 2001/10/01 | 719,000 | 732,000 | 718,000 | 721,000 | 11,080 |
| 2001/09/28 | 697,000 | 719,000 | 685,000 | 719,000 | 10,018 |
| 2001/09/27 | 669,000 | 682,000 | 668,000 | 677,000 | 5,227 |
| 2001/09/26 | 680,000 | 681,000 | 661,000 | 670,000 | 7,506 |
| 2001/09/25 | 682,000 | 694,000 | 680,000 | 684,000 | 6,215 |
| 2001/09/21 | 678,000 | 701,000 | 674,000 | 693,000 | 9,984 |
| 2001/09/20 | 685,000 | 695,000 | 679,000 | 692,000 | 8,307 |
| 2001/09/19 | 700,000 | 713,000 | 695,000 | 705,000 | 11,872 |
| 2001/09/18 | 694,000 | 706,000 | 694,000 | 702,000 | 12,889 |
| 2001/09/17 | 708,000 | 709,000 | 700,000 | 704,000 | 7,266 |
| 2001/09/14 | 705,000 | 709,000 | 693,000 | 706,000 | 10,015 |
| 2001/09/13 | 687,000 | 699,000 | 685,000 | 699,000 | 9,447 |
| 2001/09/12 | 680,000 | 713,000 | 670,000 | 690,000 | 7,090 |
| 2001/09/11 | 702,000 | 704,000 | 694,000 | 700,000 | 6,303 |
| 2001/09/10 | 703,000 | 720,000 | 702,000 | 707,000 | 7,350 |
| 2001/09/07 | 700,000 | 708,000 | 697,000 | 707,000 | 5,465 |
| 2001/09/06 | 701,000 | 720,000 | 701,000 | 710,000 | 4,806 |
| 2001/09/05 | 705,000 | 708,000 | 702,000 | 705,000 | 6,271 |
| 2001/09/04 | 695,000 | 713,000 | 694,000 | 711,000 | 6,102 |
| 2001/09/03 | 695,000 | 710,000 | 693,000 | 694,000 | 4,889 |
| 2001/08/31 | 696,000 | 715,000 | 696,000 | 702,000 | 3,842 |
| 2001/08/30 | 695,000 | 708,000 | 690,000 | 706,000 | 4,452 |
| 2001/08/29 | 710,000 | 713,000 | 698,000 | 705,000 | 6,775 |
| 2001/08/28 | 730,000 | 731,000 | 721,000 | 730,000 | 5,835 |
| 2001/08/27 | 725,000 | 742,000 | 721,000 | 733,000 | 9,138 |
| 2001/08/24 | 729,000 | 734,000 | 722,000 | 728,000 | 6,894 |
| 2001/08/23 | 712,000 | 731,000 | 709,000 | 729,000 | 12,818 |
| 2001/08/22 | 700,000 | 718,000 | 700,000 | 712,000 | 4,098 |
| 2001/08/21 | 718,000 | 720,000 | 710,000 | 710,000 | 5,548 |
| 2001/08/20 | 702,000 | 716,000 | 702,000 | 713,000 | 4,256 |
| 2001/08/17 | 712,000 | 713,000 | 702,000 | 712,000 | 4,581 |
| 2001/08/16 | 704,000 | 716,000 | 699,000 | 712,000 | 8,297 |
| 2001/08/15 | 693,000 | 701,000 | 692,000 | 694,000 | 4,148 |
| 2001/08/14 | 705,000 | 715,000 | 696,000 | 710,000 | 10,216 |
| 2001/08/13 | 678,000 | 700,000 | 673,000 | 695,000 | 7,467 |
| 2001/08/10 | 665,000 | 669,000 | 661,000 | 668,000 | 4,607 |
| 2001/08/09 | 678,000 | 689,000 | 670,000 | 670,000 | 5,680 |
| 2001/08/08 | 665,000 | 687,000 | 665,000 | 673,000 | 9,381 |
| 2001/08/07 | 657,000 | 667,000 | 657,000 | 665,000 | 10,221 |
| 2001/08/06 | 660,000 | 668,000 | 658,000 | 667,000 | 3,794 |
| 2001/08/03 | 661,000 | 669,000 | 658,000 | 660,000 | 7,006 |
| 2001/08/02 | 671,000 | 671,000 | 661,000 | 663,000 | 5,429 |
| 2001/08/01 | 670,000 | 672,000 | 658,000 | 669,000 | 8,535 |
| 2001/07/31 | 685,000 | 685,000 | 668,000 | 669,000 | 7,342 |
| 2001/07/30 | 678,000 | 694,000 | 674,000 | 688,000 | 6,346 |
| 2001/07/27 | 662,000 | 667,000 | 656,000 | 666,000 | 5,031 |
| 2001/07/26 | 679,000 | 679,000 | 656,000 | 662,000 | 6,336 |
| 2001/07/25 | 678,000 | 679,000 | 665,000 | 679,000 | 4,799 |
| 2001/07/24 | 688,000 | 689,000 | 672,000 | 681,000 | 4,842 |
| 2001/07/23 | 683,000 | 683,000 | 666,000 | 668,000 | 7,454 |
| 2001/07/19 | 696,000 | 700,000 | 678,000 | 683,000 | 6,364 |
| 2001/07/18 | 717,000 | 720,000 | 701,000 | 706,000 | 5,301 |
| 2001/07/17 | 718,000 | 720,000 | 710,000 | 719,000 | 3,889 |
| 2001/07/16 | 720,000 | 723,000 | 719,000 | 723,000 | 2,569 |
| 2001/07/13 | 725,000 | 726,000 | 719,000 | 725,000 | 3,535 |
| 2001/07/12 | 725,000 | 729,000 | 719,000 | 728,000 | 3,937 |
| 2001/07/11 | 720,000 | 725,000 | 715,000 | 718,000 | 4,449 |
| 2001/07/10 | 726,000 | 726,000 | 717,000 | 721,000 | 5,541 |
| 2001/07/09 | 720,000 | 723,000 | 717,000 | 717,000 | 4,485 |
| 2001/07/06 | 720,000 | 725,000 | 713,000 | 721,000 | 5,005 |
| 2001/07/05 | 723,000 | 730,000 | 720,000 | 725,000 | 5,021 |
| 2001/07/04 | 720,000 | 722,000 | 714,000 | 722,000 | 5,309 |
| 2001/07/03 | 720,000 | 724,000 | 719,000 | 724,000 | 4,728 |
| 2001/07/02 | 719,000 | 720,000 | 711,000 | 719,000 | 3,682 |
| 2001/06/29 | 717,000 | 720,000 | 712,000 | 720,000 | 3,914 |
| 2001/06/28 | 716,000 | 717,000 | 706,000 | 714,000 | 5,639 |
| 2001/06/27 | 717,000 | 720,000 | 714,000 | 714,000 | 5,053 |
| 2001/06/26 | 713,000 | 720,000 | 711,000 | 717,000 | 7,592 |
| 2001/06/25 | 710,000 | 713,000 | 709,000 | 710,000 | 4,213 |
| 2001/06/22 | 708,000 | 713,000 | 705,000 | 713,000 | 9,492 |
| 2001/06/21 | 701,000 | 708,000 | 697,000 | 708,000 | 5,056 |
| 2001/06/20 | 699,000 | 703,000 | 693,000 | 703,000 | 5,683 |
| 2001/06/19 | 698,000 | 703,000 | 693,000 | 697,000 | 10,291 |
| 2001/06/18 | 700,000 | 709,000 | 697,000 | 709,000 | 7,834 |
| 2001/06/15 | 678,000 | 696,000 | 670,000 | 691,000 | 8,800 |
| 2001/06/14 | 670,000 | 680,000 | 663,000 | 679,000 | 3,270 |
| 2001/06/13 | 670,000 | 673,000 | 663,000 | 663,000 | 5,634 |
| 2001/06/12 | 667,000 | 680,000 | 663,000 | 670,000 | 5,044 |
| 2001/06/11 | 654,000 | 672,000 | 654,000 | 662,000 | 3,057 |
| 2001/06/08 | 641,000 | 671,000 | 640,000 | 664,000 | 17,397 |
| 2001/06/07 | 677,000 | 686,000 | 662,000 | 671,000 | 7,062 |
| 2001/06/06 | 686,000 | 689,000 | 682,000 | 687,000 | 3,645 |
| 2001/06/05 | 691,000 | 692,000 | 680,000 | 686,000 | 3,290 |
| 2001/06/04 | 690,000 | 700,000 | 690,000 | 699,000 | 2,897 |
| 2001/06/01 | 703,000 | 704,000 | 697,000 | 698,000 | 2,890 |
| 2001/05/31 | 707,000 | 710,000 | 702,000 | 707,000 | 9,919 |
| 2001/05/30 | 696,000 | 703,000 | 689,000 | 702,000 | 8,162 |
| 2001/05/29 | 695,000 | 699,000 | 692,000 | 697,000 | 3,832 |
| 2001/05/28 | 690,000 | 695,000 | 683,000 | 693,000 | 4,157 |
| 2001/05/25 | 682,000 | 682,000 | 672,000 | 682,000 | 2,174 |
| 2001/05/24 | 680,000 | 686,000 | 675,000 | 682,000 | 3,726 |
| 2001/05/23 | 678,000 | 685,000 | 673,000 | 680,000 | 2,755 |
| 2001/05/22 | 679,000 | 682,000 | 674,000 | 674,000 | 1,992 |
| 2001/05/21 | 661,000 | 680,000 | 661,000 | 667,000 | 2,188 |
| 2001/05/18 | 671,000 | 679,000 | 663,000 | 670,000 | 4,797 |
| 2001/05/17 | 674,000 | 691,000 | 668,000 | 691,000 | 6,944 |
| 2001/05/16 | 661,000 | 665,000 | 655,000 | 655,000 | 2,224 |
| 2001/05/15 | 664,000 | 668,000 | 660,000 | 663,000 | 3,005 |
| 2001/05/14 | 680,000 | 680,000 | 664,000 | 670,000 | 2,058 |
| 2001/05/11 | 671,000 | 677,000 | 668,000 | 672,000 | 3,651 |
| 2001/05/10 | 659,000 | 684,000 | 659,000 | 681,000 | 6,523 |
| 2001/05/09 | 672,000 | 691,000 | 667,000 | 689,000 | 7,210 |
| 2001/05/08 | 699,000 | 706,000 | 685,000 | 692,000 | 4,508 |
| 2001/05/07 | 697,000 | 709,000 | 689,000 | 709,000 | 10,358 |
| 2001/05/02 | 690,000 | 695,000 | 682,000 | 695,000 | 5,449 |
| 2001/05/01 | 688,000 | 690,000 | 685,000 | 690,000 | 5,323 |
| 2001/04/27 | 685,000 | 688,000 | 681,000 | 688,000 | 5,726 |
| 2001/04/26 | 685,000 | 685,000 | 680,000 | 684,000 | 4,335 |
| 2001/04/25 | 685,000 | 685,000 | 678,000 | 678,000 | 4,684 |
| 2001/04/24 | 679,000 | 685,000 | 673,000 | 681,000 | 3,213 |
| 2001/04/23 | 672,000 | 681,000 | 671,000 | 680,000 | 4,932 |
| 2001/04/20 | 665,000 | 674,000 | 655,000 | 662,000 | 4,570 |
| 2001/04/19 | 678,000 | 682,000 | 671,000 | 679,000 | 5,721 |
| 2001/04/18 | 670,000 | 679,000 | 669,000 | 677,000 | 3,368 |
| 2001/04/17 | 675,000 | 679,000 | 668,000 | 678,000 | 3,284 |
| 2001/04/16 | 656,000 | 672,000 | 656,000 | 666,000 | 2,023 |
| 2001/04/13 | 671,000 | 671,000 | 655,000 | 656,000 | 2,461 |
| 2001/04/12 | 665,000 | 671,000 | 656,000 | 670,000 | 3,039 |
| 2001/04/11 | 662,000 | 668,000 | 651,000 | 665,000 | 4,622 |
| 2001/04/10 | 676,000 | 676,000 | 659,000 | 662,000 | 2,704 |
| 2001/04/09 | 683,000 | 683,000 | 675,000 | 679,000 | 2,439 |
| 2001/04/06 | 684,000 | 685,000 | 673,000 | 684,000 | 3,603 |
| 2001/04/05 | 682,000 | 686,000 | 678,000 | 680,000 | 5,559 |
| 2001/04/04 | 678,000 | 682,000 | 674,000 | 682,000 | 5,796 |
| 2001/04/03 | 666,000 | 680,000 | 666,000 | 679,000 | 5,656 |
| 2001/04/02 | 673,000 | 675,000 | 650,000 | 652,000 | 5,343 |
| 2001/03/30 | 677,000 | 682,000 | 673,000 | 673,000 | 8,615 |
| 2001/03/29 | 670,000 | 677,000 | 668,000 | 672,000 | 3,818 |
| 2001/03/28 | 671,000 | 677,000 | 654,000 | 673,000 | 4,924 |
| 2001/03/27 | 670,000 | 679,000 | 665,000 | 678,000 | 6,642 |
| 2001/03/26 | 653,000 | 675,000 | 642,000 | 675,000 | 8,308 |
| 2001/03/23 | 634,000 | 667,000 | 634,000 | 655,000 | 11,844 |
| 2001/03/22 | 665,000 | 671,000 | 654,000 | 654,000 | 6,014 |
| 2001/03/21 | 661,000 | 675,000 | 660,000 | 675,000 | 7,109 |
| 2001/03/19 | 644,000 | 658,000 | 644,000 | 657,000 | 5,729 |
| 2001/03/16 | 645,000 | 655,000 | 644,000 | 644,000 | 6,015 |
| 2001/03/15 | 650,000 | 664,000 | 648,000 | 655,000 | 4,779 |
| 2001/03/14 | 660,000 | 660,000 | 643,000 | 656,000 | 5,724 |
| 2001/03/13 | 664,000 | 670,000 | 656,000 | 665,000 | 6,374 |
| 2001/03/12 | 658,000 | 672,000 | 658,000 | 664,000 | 7,320 |
| 2001/03/09 | 659,000 | 670,000 | 659,000 | 668,000 | 13,608 |
| 2001/03/08 | 645,000 | 663,000 | 642,000 | 659,000 | 8,047 |
| 2001/03/07 | 660,000 | 663,000 | 646,000 | 655,000 | 12,841 |
| 2001/03/06 | 670,000 | 673,000 | 666,000 | 670,000 | 11,944 |
| 2001/03/05 | 653,000 | 671,000 | 652,000 | 665,000 | 10,012 |
| 2001/03/02 | 653,000 | 667,000 | 650,000 | 652,000 | 9,756 |
| 2001/03/01 | 660,000 | 673,000 | 652,000 | 653,000 | 11,798 |
| 2001/02/28 | 649,000 | 665,000 | 648,000 | 659,000 | 8,765 |
| 2001/02/27 | 660,000 | 662,000 | 648,000 | 659,000 | 8,078 |
| 2001/02/26 | 652,000 | 665,000 | 652,000 | 665,000 | 6,604 |
| 2001/02/23 | 651,000 | 654,000 | 644,000 | 650,000 | 8,745 |
| 2001/02/22 | 650,000 | 663,000 | 642,000 | 654,000 | 20,838 |
| 2001/02/21 | 646,000 | 654,000 | 645,000 | 650,000 | 16,557 |
| 2001/02/20 | 627,000 | 648,000 | 627,000 | 643,000 | 5,660 |
| 2001/02/19 | 640,000 | 640,000 | 623,000 | 626,000 | 7,444 |
| 2001/02/16 | 644,000 | 652,000 | 639,000 | 640,000 | 12,679 |
| 2001/02/15 | 625,000 | 639,000 | 616,000 | 634,000 | 11,497 |
| 2001/02/14 | 597,000 | 619,000 | 596,000 | 616,000 | 13,069 |
| 2001/02/13 | 590,000 | 597,000 | 582,000 | 592,000 | 8,130 |
| 2001/02/09 | 601,000 | 608,000 | 600,000 | 600,000 | 14,304 |
| 2001/02/08 | 601,000 | 604,000 | 598,000 | 600,000 | 6,905 |
| 2001/02/07 | 599,000 | 609,000 | 599,000 | 607,000 | 5,481 |
| 2001/02/06 | 596,000 | 602,000 | 591,000 | 599,000 | 5,432 |
| 2001/02/05 | 586,000 | 605,000 | 586,000 | 596,000 | 5,411 |
| 2001/02/02 | 596,000 | 604,000 | 593,000 | 596,000 | 3,604 |
| 2001/02/01 | 594,000 | 596,000 | 585,000 | 596,000 | 3,236 |
| 2001/01/31 | 583,000 | 597,000 | 582,000 | 597,000 | 3,414 |
| 2001/01/30 | 598,000 | 598,000 | 580,000 | 591,000 | 5,552 |
| 2001/01/29 | 590,000 | 609,000 | 590,000 | 603,000 | 11,372 |
| 2001/01/26 | 582,000 | 595,000 | 579,000 | 590,000 | 7,342 |
| 2001/01/25 | 590,000 | 600,000 | 577,000 | 582,000 | 5,793 |
| 2001/01/24 | 588,000 | 594,000 | 586,000 | 593,000 | 4,417 |
| 2001/01/23 | 585,000 | 596,000 | 585,000 | 592,000 | 5,499 |
| 2001/01/22 | 572,000 | 590,000 | 571,000 | 585,000 | 7,341 |
| 2001/01/19 | 575,000 | 579,000 | 569,000 | 570,000 | 6,966 |
| 2001/01/18 | 568,000 | 585,000 | 568,000 | 585,000 | 5,617 |
| 2001/01/17 | 600,000 | 600,000 | 584,000 | 586,000 | 5,190 |
| 2001/01/16 | 598,000 | 600,000 | 592,000 | 597,000 | 5,764 |
| 2001/01/15 | 603,000 | 608,000 | 596,000 | 608,000 | 8,006 |
| 2001/01/12 | 615,000 | 620,000 | 609,000 | 618,000 | 6,471 |
| 2001/01/11 | 621,000 | 628,000 | 615,000 | 625,000 | 5,424 |
| 2001/01/10 | 629,000 | 639,000 | 627,000 | 639,000 | 4,787 |
| 2001/01/09 | 623,000 | 639,000 | 623,000 | 639,000 | 8,556 |
| 2001/01/05 | 655,000 | 657,000 | 648,000 | 655,000 | 2,709 |
| 2001/01/04 | 655,000 | 668,000 | 645,000 | 668,000 | 3,167 |