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 |
|---|---|---|---|---|---|
| 2002/12/30 | 584,000 | 589,000 | 581,000 | 589,000 | 1,771 |
| 2002/12/27 | 582,000 | 586,000 | 577,000 | 585,000 | 4,130 |
| 2002/12/26 | 583,000 | 584,000 | 575,000 | 584,000 | 4,218 |
| 2002/12/25 | 564,000 | 571,000 | 564,000 | 568,000 | 3,860 |
| 2002/12/24 | 567,000 | 570,000 | 564,000 | 567,000 | 4,801 |
| 2002/12/20 | 570,000 | 576,000 | 570,000 | 571,000 | 6,950 |
| 2002/12/19 | 564,000 | 567,000 | 560,000 | 566,000 | 5,152 |
| 2002/12/18 | 570,000 | 572,000 | 560,000 | 562,000 | 4,743 |
| 2002/12/17 | 575,000 | 575,000 | 565,000 | 568,000 | 4,155 |
| 2002/12/16 | 574,000 | 578,000 | 571,000 | 575,000 | 5,944 |
| 2002/12/13 | 570,000 | 574,000 | 569,000 | 571,000 | 10,109 |
| 2002/12/12 | 572,000 | 575,000 | 566,000 | 569,000 | 2,911 |
| 2002/12/11 | 577,000 | 577,000 | 568,000 | 571,000 | 4,236 |
| 2002/12/10 | 560,000 | 577,000 | 560,000 | 570,000 | 6,833 |
| 2002/12/09 | 569,000 | 570,000 | 563,000 | 563,000 | 5,489 |
| 2002/12/06 | 560,000 | 564,000 | 558,000 | 560,000 | 4,701 |
| 2002/12/05 | 570,000 | 570,000 | 559,000 | 559,000 | 7,085 |
| 2002/12/04 | 572,000 | 575,000 | 561,000 | 572,000 | 6,413 |
| 2002/12/03 | 566,000 | 574,000 | 563,000 | 566,000 | 5,033 |
| 2002/12/02 | 576,000 | 577,000 | 560,000 | 560,000 | 6,776 |
| 2002/11/29 | 578,000 | 590,000 | 577,000 | 578,000 | 5,438 |
| 2002/11/28 | 589,000 | 590,000 | 583,000 | 587,000 | 3,942 |
| 2002/11/27 | 588,000 | 594,000 | 587,000 | 591,000 | 6,946 |
| 2002/11/26 | 590,000 | 590,000 | 580,000 | 587,000 | 4,518 |
| 2002/11/25 | 585,000 | 592,000 | 582,000 | 589,000 | 5,875 |
| 2002/11/22 | 577,000 | 586,000 | 569,000 | 582,000 | 8,947 |
| 2002/11/21 | 575,000 | 583,000 | 575,000 | 577,000 | 3,517 |
| 2002/11/20 | 586,000 | 586,000 | 576,000 | 580,000 | 5,466 |
| 2002/11/19 | 576,000 | 593,000 | 575,000 | 590,000 | 23,385 |
| 2002/11/18 | 570,000 | 576,000 | 568,000 | 570,000 | 7,322 |
| 2002/11/15 | 567,000 | 569,000 | 558,000 | 566,000 | 4,396 |
| 2002/11/14 | 560,000 | 565,000 | 553,000 | 557,000 | 3,250 |
| 2002/11/13 | 564,000 | 568,000 | 560,000 | 567,000 | 4,939 |
| 2002/11/12 | 560,000 | 562,000 | 555,000 | 561,000 | 4,642 |
| 2002/11/11 | 560,000 | 563,000 | 554,000 | 554,000 | 4,258 |
| 2002/11/08 | 562,000 | 566,000 | 562,000 | 564,000 | 4,343 |
| 2002/11/07 | 557,000 | 569,000 | 557,000 | 567,000 | 2,925 |
| 2002/11/06 | 564,000 | 570,000 | 558,000 | 561,000 | 5,953 |
| 2002/11/05 | 569,000 | 569,000 | 561,000 | 561,000 | 5,583 |
| 2002/11/01 | 564,000 | 571,000 | 561,000 | 568,000 | 7,010 |
| 2002/10/31 | 568,000 | 569,000 | 556,000 | 558,000 | 3,743 |
| 2002/10/30 | 556,000 | 570,000 | 555,000 | 568,000 | 7,712 |
| 2002/10/29 | 555,000 | 555,000 | 550,000 | 552,000 | 2,425 |
| 2002/10/28 | 556,000 | 556,000 | 545,000 | 554,000 | 4,519 |
| 2002/10/25 | 552,000 | 558,000 | 552,000 | 554,000 | 6,278 |
| 2002/10/24 | 552,000 | 554,000 | 547,000 | 551,000 | 5,650 |
| 2002/10/23 | 545,000 | 555,000 | 543,000 | 554,000 | 9,015 |
| 2002/10/22 | 552,000 | 553,000 | 540,000 | 540,000 | 7,333 |
| 2002/10/21 | 553,000 | 558,000 | 551,000 | 553,000 | 8,311 |
| 2002/10/18 | 556,000 | 563,000 | 556,000 | 556,000 | 6,742 |
| 2002/10/17 | 566,000 | 566,000 | 558,000 | 566,000 | 6,333 |
| 2002/10/16 | 561,000 | 563,000 | 554,000 | 556,000 | 7,646 |
| 2002/10/15 | 565,000 | 565,000 | 559,000 | 562,000 | 6,111 |
| 2002/10/11 | 570,000 | 572,000 | 562,000 | 570,000 | 5,603 |
| 2002/10/10 | 571,000 | 576,000 | 566,000 | 569,000 | 7,876 |
| 2002/10/09 | 575,000 | 575,000 | 567,000 | 570,000 | 6,966 |
| 2002/10/08 | 573,000 | 580,000 | 569,000 | 579,000 | 11,894 |
| 2002/10/07 | 564,000 | 567,000 | 558,000 | 564,000 | 4,529 |
| 2002/10/04 | 561,000 | 574,000 | 558,000 | 574,000 | 6,375 |
| 2002/10/03 | 554,000 | 564,000 | 549,000 | 559,000 | 6,940 |
| 2002/10/02 | 560,000 | 562,000 | 550,000 | 550,000 | 5,130 |
| 2002/10/01 | 564,000 | 564,000 | 553,000 | 553,000 | 4,731 |
| 2002/09/30 | 570,000 | 574,000 | 562,000 | 568,000 | 4,642 |
| 2002/09/27 | 563,000 | 574,000 | 562,000 | 570,000 | 8,185 |
| 2002/09/26 | 570,000 | 575,000 | 555,000 | 559,000 | 9,958 |
| 2002/09/25 | 558,000 | 580,000 | 556,000 | 579,000 | 10,881 |
| 2002/09/24 | 564,000 | 570,000 | 557,000 | 570,000 | 9,651 |
| 2002/09/20 | 560,000 | 566,000 | 551,000 | 551,000 | 7,541 |
| 2002/09/19 | 545,000 | 561,000 | 545,000 | 553,000 | 13,598 |
| 2002/09/18 | 540,000 | 541,000 | 532,000 | 539,000 | 7,346 |
| 2002/09/17 | 546,000 | 546,000 | 538,000 | 538,000 | 9,180 |
| 2002/09/13 | 545,000 | 549,000 | 537,000 | 546,000 | 14,029 |
| 2002/09/12 | 552,000 | 556,000 | 551,000 | 551,000 | 5,353 |
| 2002/09/11 | 554,000 | 555,000 | 548,000 | 551,000 | 4,846 |
| 2002/09/10 | 550,000 | 554,000 | 548,000 | 553,000 | 6,629 |
| 2002/09/09 | 554,000 | 562,000 | 547,000 | 554,000 | 10,573 |
| 2002/09/06 | 570,000 | 570,000 | 561,000 | 567,000 | 5,580 |
| 2002/09/05 | 564,000 | 573,000 | 558,000 | 570,000 | 6,977 |
| 2002/09/04 | 569,000 | 578,000 | 564,000 | 564,000 | 8,107 |
| 2002/09/03 | 577,000 | 581,000 | 570,000 | 570,000 | 8,472 |
| 2002/09/02 | 572,000 | 575,000 | 569,000 | 571,000 | 4,340 |
| 2002/08/30 | 570,000 | 576,000 | 567,000 | 570,000 | 4,615 |
| 2002/08/29 | 575,000 | 576,000 | 566,000 | 566,000 | 5,003 |
| 2002/08/28 | 572,000 | 576,000 | 570,000 | 576,000 | 6,272 |
| 2002/08/27 | 573,000 | 577,000 | 567,000 | 572,000 | 5,791 |
| 2002/08/26 | 570,000 | 574,000 | 566,000 | 571,000 | 5,818 |
| 2002/08/23 | 571,000 | 579,000 | 560,000 | 560,000 | 11,598 |
| 2002/08/22 | 573,000 | 580,000 | 572,000 | 580,000 | 6,179 |
| 2002/08/21 | 588,000 | 591,000 | 577,000 | 580,000 | 7,160 |
| 2002/08/20 | 591,000 | 594,000 | 588,000 | 592,000 | 10,596 |
| 2002/08/19 | 596,000 | 597,000 | 591,000 | 593,000 | 4,911 |
| 2002/08/16 | 597,000 | 597,000 | 594,000 | 597,000 | 4,625 |
| 2002/08/15 | 589,000 | 597,000 | 588,000 | 594,000 | 7,094 |
| 2002/08/14 | 587,000 | 589,000 | 584,000 | 585,000 | 4,688 |
| 2002/08/13 | 587,000 | 593,000 | 587,000 | 591,000 | 6,057 |
| 2002/08/12 | 589,000 | 590,000 | 584,000 | 586,000 | 5,941 |
| 2002/08/09 | 592,000 | 592,000 | 586,000 | 587,000 | 9,965 |
| 2002/08/08 | 590,000 | 593,000 | 588,000 | 590,000 | 8,106 |
| 2002/08/07 | 587,000 | 590,000 | 584,000 | 589,000 | 7,436 |
| 2002/08/06 | 589,000 | 594,000 | 588,000 | 592,000 | 14,044 |
| 2002/08/05 | 590,000 | 594,000 | 584,000 | 588,000 | 21,110 |
| 2002/08/02 | 578,000 | 589,000 | 575,000 | 585,000 | 18,201 |
| 2002/08/01 | 570,000 | 578,000 | 569,000 | 575,000 | 11,719 |
| 2002/07/31 | 564,000 | 565,000 | 560,000 | 560,000 | 5,917 |
| 2002/07/30 | 575,000 | 575,000 | 564,000 | 569,000 | 8,600 |
| 2002/07/29 | 569,000 | 575,000 | 567,000 | 575,000 | 14,513 |
| 2002/07/26 | 566,000 | 570,000 | 560,000 | 565,000 | 14,837 |
| 2002/07/25 | 562,000 | 563,000 | 558,000 | 560,000 | 8,595 |
| 2002/07/24 | 555,000 | 561,000 | 552,000 | 556,000 | 7,591 |
| 2002/07/23 | 560,000 | 562,000 | 550,000 | 555,000 | 8,471 |
| 2002/07/22 | 552,000 | 564,000 | 551,000 | 563,000 | 9,033 |
| 2002/07/19 | 558,000 | 559,000 | 555,000 | 555,000 | 6,697 |
| 2002/07/18 | 566,000 | 568,000 | 556,000 | 556,000 | 7,643 |
| 2002/07/17 | 561,000 | 566,000 | 556,000 | 565,000 | 8,713 |
| 2002/07/16 | 560,000 | 568,000 | 559,000 | 559,000 | 10,951 |
| 2002/07/15 | 569,000 | 569,000 | 560,000 | 560,000 | 5,121 |
| 2002/07/12 | 570,000 | 574,000 | 568,000 | 568,000 | 10,116 |
| 2002/07/11 | 571,000 | 572,000 | 564,000 | 568,000 | 8,227 |
| 2002/07/10 | 565,000 | 573,000 | 564,000 | 571,000 | 10,190 |
| 2002/07/09 | 566,000 | 566,000 | 559,000 | 566,000 | 9,317 |
| 2002/07/08 | 574,000 | 574,000 | 558,000 | 563,000 | 9,914 |
| 2002/07/05 | 571,000 | 571,000 | 566,000 | 567,000 | 8,977 |
| 2002/07/04 | 575,000 | 576,000 | 565,000 | 566,000 | 9,026 |
| 2002/07/03 | 564,000 | 577,000 | 563,000 | 568,000 | 18,623 |
| 2002/07/02 | 560,000 | 565,000 | 558,000 | 565,000 | 7,515 |
| 2002/07/01 | 565,000 | 566,000 | 559,000 | 564,000 | 9,100 |
| 2002/06/28 | 562,000 | 562,000 | 556,000 | 561,000 | 10,843 |
| 2002/06/27 | 556,000 | 559,000 | 554,000 | 556,000 | 10,175 |
| 2002/06/26 | 559,000 | 560,000 | 553,000 | 556,000 | 10,277 |
| 2002/06/25 | 560,000 | 564,000 | 558,000 | 563,000 | 13,722 |
| 2002/06/24 | 550,000 | 561,000 | 544,000 | 557,000 | 19,686 |
| 2002/06/21 | 561,000 | 565,000 | 550,000 | 550,000 | 67,659 |
| 2002/06/20 | 569,000 | 590,000 | 569,000 | 581,000 | 21,387 |
| 2002/06/19 | 580,000 | 581,000 | 564,000 | 571,000 | 26,734 |
| 2002/06/18 | 551,000 | 582,000 | 551,000 | 578,000 | 77,839 |
| 2002/06/17 | 569,000 | 570,000 | 549,000 | 549,000 | 14,095 |
| 2002/06/14 | 572,000 | 588,000 | 567,000 | 571,000 | 19,449 |
| 2002/06/13 | 608,000 | 609,000 | 590,000 | 590,000 | 7,620 |
| 2002/06/12 | 611,000 | 611,000 | 605,000 | 611,000 | 8,162 |
| 2002/06/11 | 614,000 | 617,000 | 605,000 | 608,000 | 7,592 |
| 2002/06/10 | 610,000 | 623,000 | 609,000 | 615,000 | 4,497 |
| 2002/06/07 | 604,000 | 613,000 | 603,000 | 610,000 | 6,423 |
| 2002/06/06 | 619,000 | 620,000 | 607,000 | 610,000 | 8,151 |
| 2002/06/05 | 610,000 | 620,000 | 605,000 | 620,000 | 10,994 |
| 2002/06/04 | 600,000 | 610,000 | 598,000 | 605,000 | 9,494 |
| 2002/06/03 | 583,000 | 598,000 | 583,000 | 598,000 | 7,254 |
| 2002/05/31 | 585,000 | 603,000 | 581,000 | 581,000 | 9,947 |
| 2002/05/30 | 590,000 | 590,000 | 571,000 | 581,000 | 7,128 |
| 2002/05/29 | 595,000 | 599,000 | 592,000 | 593,000 | 6,851 |
| 2002/05/28 | 590,000 | 595,000 | 586,000 | 595,000 | 3,737 |
| 2002/05/27 | 598,000 | 598,000 | 590,000 | 591,000 | 4,918 |
| 2002/05/24 | 605,000 | 605,000 | 586,000 | 598,000 | 7,628 |
| 2002/05/23 | 600,000 | 610,000 | 593,000 | 605,000 | 9,676 |
| 2002/05/22 | 580,000 | 605,000 | 576,000 | 600,000 | 14,589 |
| 2002/05/21 | 573,000 | 576,000 | 570,000 | 572,000 | 3,022 |
| 2002/05/20 | 582,000 | 583,000 | 572,000 | 573,000 | 5,815 |
| 2002/05/17 | 578,000 | 583,000 | 576,000 | 579,000 | 4,462 |
| 2002/05/16 | 571,000 | 579,000 | 570,000 | 579,000 | 5,604 |
| 2002/05/15 | 582,000 | 583,000 | 574,000 | 574,000 | 4,706 |
| 2002/05/14 | 579,000 | 581,000 | 576,000 | 579,000 | 3,079 |
| 2002/05/13 | 575,000 | 575,000 | 564,000 | 574,000 | 4,171 |
| 2002/05/10 | 577,000 | 578,000 | 572,000 | 575,000 | 4,082 |
| 2002/05/09 | 578,000 | 582,000 | 575,000 | 577,000 | 5,147 |
| 2002/05/08 | 570,000 | 582,000 | 567,000 | 582,000 | 11,632 |
| 2002/05/07 | 566,000 | 569,000 | 555,000 | 564,000 | 6,919 |
| 2002/05/02 | 543,000 | 549,000 | 543,000 | 546,000 | 3,041 |
| 2002/05/01 | 550,000 | 550,000 | 543,000 | 546,000 | 3,360 |
| 2002/04/30 | 544,000 | 547,000 | 537,000 | 543,000 | 8,638 |
| 2002/04/26 | 552,000 | 552,000 | 538,000 | 540,000 | 8,480 |
| 2002/04/25 | 565,000 | 567,000 | 552,000 | 555,000 | 6,486 |
| 2002/04/24 | 580,000 | 583,000 | 567,000 | 568,000 | 3,628 |
| 2002/04/23 | 578,000 | 583,000 | 575,000 | 580,000 | 3,172 |
| 2002/04/22 | 587,000 | 588,000 | 574,000 | 582,000 | 4,556 |
| 2002/04/19 | 576,000 | 585,000 | 573,000 | 580,000 | 3,288 |
| 2002/04/18 | 582,000 | 589,000 | 579,000 | 587,000 | 7,321 |
| 2002/04/17 | 574,000 | 574,000 | 562,000 | 569,000 | 4,368 |
| 2002/04/16 | 569,000 | 575,000 | 564,000 | 570,000 | 3,818 |
| 2002/04/15 | 570,000 | 579,000 | 561,000 | 579,000 | 2,716 |
| 2002/04/12 | 577,000 | 577,000 | 564,000 | 575,000 | 4,167 |
| 2002/04/11 | 584,000 | 584,000 | 571,000 | 572,000 | 3,438 |
| 2002/04/10 | 569,000 | 583,000 | 569,000 | 581,000 | 4,342 |
| 2002/04/09 | 580,000 | 581,000 | 568,000 | 569,000 | 4,585 |
| 2002/04/08 | 579,000 | 580,000 | 574,000 | 578,000 | 2,375 |
| 2002/04/05 | 580,000 | 581,000 | 570,000 | 579,000 | 5,359 |
| 2002/04/04 | 557,000 | 579,000 | 556,000 | 574,000 | 5,663 |
| 2002/04/03 | 541,000 | 559,000 | 539,000 | 549,000 | 6,421 |
| 2002/04/02 | 552,000 | 552,000 | 541,000 | 548,000 | 3,436 |
| 2002/04/01 | 546,000 | 551,000 | 543,000 | 543,000 | 3,899 |
| 2002/03/29 | 554,000 | 562,000 | 549,000 | 549,000 | 3,978 |
| 2002/03/28 | 555,000 | 563,000 | 548,000 | 557,000 | 5,386 |
| 2002/03/27 | 550,000 | 558,000 | 549,000 | 551,000 | 5,108 |
| 2002/03/26 | 578,000 | 578,000 | 562,000 | 570,000 | 5,210 |
| 2002/03/25 | 586,000 | 586,000 | 577,000 | 580,000 | 6,171 |
| 2002/03/22 | 583,000 | 588,000 | 573,000 | 576,000 | 8,673 |
| 2002/03/20 | 583,000 | 583,000 | 564,000 | 573,000 | 6,908 |
| 2002/03/19 | 565,000 | 581,000 | 562,000 | 581,000 | 9,646 |
| 2002/03/18 | 560,000 | 565,000 | 553,000 | 558,000 | 10,153 |
| 2002/03/15 | 537,000 | 543,000 | 533,000 | 540,000 | 8,254 |
| 2002/03/14 | 532,000 | 539,000 | 528,000 | 531,000 | 6,461 |
| 2002/03/13 | 549,000 | 552,000 | 538,000 | 539,000 | 6,636 |
| 2002/03/12 | 569,000 | 575,000 | 550,000 | 550,000 | 6,639 |
| 2002/03/11 | 575,000 | 583,000 | 557,000 | 579,000 | 7,722 |
| 2002/03/08 | 565,000 | 586,000 | 559,000 | 575,000 | 20,892 |
| 2002/03/07 | 557,000 | 561,000 | 541,000 | 558,000 | 11,806 |
| 2002/03/06 | 527,000 | 557,000 | 526,000 | 547,000 | 18,131 |
| 2002/03/05 | 525,000 | 533,000 | 516,000 | 518,000 | 11,350 |
| 2002/03/04 | 520,000 | 525,000 | 515,000 | 519,000 | 12,289 |
| 2002/03/01 | 520,000 | 523,000 | 513,000 | 518,000 | 10,853 |
| 2002/02/28 | 538,000 | 540,000 | 510,000 | 510,000 | 15,243 |
| 2002/02/27 | 547,000 | 560,000 | 536,000 | 538,000 | 9,728 |
| 2002/02/26 | 567,000 | 567,000 | 536,000 | 547,000 | 6,567 |
| 2002/02/25 | 550,000 | 560,000 | 547,000 | 559,000 | 3,095 |
| 2002/02/22 | 553,000 | 555,000 | 545,000 | 551,000 | 5,337 |
| 2002/02/21 | 545,000 | 555,000 | 539,000 | 553,000 | 4,774 |
| 2002/02/20 | 536,000 | 547,000 | 531,000 | 541,000 | 5,800 |
| 2002/02/19 | 534,000 | 536,000 | 520,000 | 526,000 | 6,899 |
| 2002/02/18 | 536,000 | 544,000 | 531,000 | 544,000 | 5,831 |
| 2002/02/15 | 540,000 | 548,000 | 533,000 | 544,000 | 10,428 |
| 2002/02/14 | 570,000 | 584,000 | 556,000 | 560,000 | 8,665 |
| 2002/02/13 | 560,000 | 581,000 | 559,000 | 569,000 | 4,953 |
| 2002/02/12 | 559,000 | 572,000 | 559,000 | 566,000 | 7,015 |
| 2002/02/08 | 540,000 | 556,000 | 535,000 | 536,000 | 7,250 |
| 2002/02/07 | 520,000 | 540,000 | 515,000 | 525,000 | 4,437 |
| 2002/02/06 | 525,000 | 536,000 | 512,000 | 519,000 | 7,874 |
| 2002/02/05 | 543,000 | 551,000 | 522,000 | 525,000 | 6,796 |
| 2002/02/04 | 560,000 | 563,000 | 544,000 | 548,000 | 5,072 |
| 2002/02/01 | 572,000 | 575,000 | 560,000 | 567,000 | 5,703 |
| 2002/01/31 | 580,000 | 582,000 | 575,000 | 580,000 | 4,696 |
| 2002/01/30 | 582,000 | 586,000 | 576,000 | 580,000 | 5,634 |
| 2002/01/29 | 601,000 | 601,000 | 577,000 | 581,000 | 7,210 |
| 2002/01/28 | 590,000 | 610,000 | 583,000 | 610,000 | 6,785 |
| 2002/01/25 | 600,000 | 600,000 | 587,000 | 590,000 | 4,803 |
| 2002/01/24 | 590,000 | 596,000 | 580,000 | 590,000 | 3,999 |
| 2002/01/23 | 586,000 | 604,000 | 580,000 | 580,000 | 4,330 |
| 2002/01/22 | 616,000 | 616,000 | 595,000 | 596,000 | 5,682 |
| 2002/01/21 | 617,000 | 624,000 | 610,000 | 622,000 | 5,203 |
| 2002/01/18 | 620,000 | 627,000 | 612,000 | 627,000 | 9,746 |
| 2002/01/17 | 601,000 | 613,000 | 593,000 | 604,000 | 6,265 |
| 2002/01/16 | 587,000 | 598,000 | 582,000 | 598,000 | 10,698 |
| 2002/01/15 | 560,000 | 578,000 | 560,000 | 578,000 | 6,661 |
| 2002/01/11 | 560,000 | 580,000 | 556,000 | 579,000 | 10,767 |
| 2002/01/10 | 584,000 | 587,000 | 570,000 | 570,000 | 8,004 |
| 2002/01/09 | 590,000 | 593,000 | 568,000 | 575,000 | 9,752 |
| 2002/01/08 | 615,000 | 618,000 | 595,000 | 600,000 | 4,868 |
| 2002/01/07 | 620,000 | 627,000 | 612,000 | 619,000 | 3,069 |
| 2002/01/04 | 640,000 | 640,000 | 616,000 | 640,000 | 1,702 |