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 |
|---|---|---|---|---|---|
| 2003/12/30 | 510,000 | 511,000 | 503,000 | 505,000 | 3,738 |
| 2003/12/29 | 512,000 | 512,000 | 509,000 | 510,000 | 2,936 |
| 2003/12/26 | 510,000 | 512,000 | 505,000 | 509,000 | 3,694 |
| 2003/12/25 | 508,000 | 508,000 | 506,000 | 508,000 | 1,802 |
| 2003/12/24 | 512,000 | 512,000 | 506,000 | 510,000 | 3,900 |
| 2003/12/22 | 510,000 | 516,000 | 507,000 | 510,000 | 6,783 |
| 2003/12/19 | 510,000 | 515,000 | 508,000 | 513,000 | 7,954 |
| 2003/12/18 | 502,000 | 509,000 | 501,000 | 505,000 | 11,606 |
| 2003/12/17 | 498,000 | 502,000 | 497,000 | 500,000 | 11,116 |
| 2003/12/16 | 496,000 | 500,000 | 492,000 | 496,000 | 8,801 |
| 2003/12/15 | 503,000 | 503,000 | 494,000 | 498,000 | 12,415 |
| 2003/12/12 | 500,000 | 502,000 | 496,000 | 499,000 | 12,305 |
| 2003/12/11 | 491,000 | 500,000 | 490,000 | 499,000 | 7,518 |
| 2003/12/10 | 497,000 | 497,000 | 485,000 | 488,000 | 11,384 |
| 2003/12/09 | 501,000 | 502,000 | 498,000 | 498,000 | 6,561 |
| 2003/12/08 | 505,000 | 506,000 | 498,000 | 499,000 | 6,144 |
| 2003/12/05 | 503,000 | 507,000 | 502,000 | 507,000 | 5,739 |
| 2003/12/04 | 502,000 | 505,000 | 502,000 | 505,000 | 5,753 |
| 2003/12/03 | 504,000 | 504,000 | 500,000 | 502,000 | 4,433 |
| 2003/12/02 | 501,000 | 507,000 | 499,000 | 502,000 | 8,824 |
| 2003/12/01 | 497,000 | 509,000 | 494,000 | 509,000 | 7,316 |
| 2003/11/28 | 502,000 | 502,000 | 499,000 | 500,000 | 5,789 |
| 2003/11/27 | 504,000 | 504,000 | 500,000 | 502,000 | 6,501 |
| 2003/11/26 | 499,000 | 505,000 | 498,000 | 504,000 | 6,885 |
| 2003/11/25 | 506,000 | 508,000 | 498,000 | 499,000 | 7,388 |
| 2003/11/21 | 498,000 | 507,000 | 496,000 | 503,000 | 8,399 |
| 2003/11/20 | 498,000 | 500,000 | 492,000 | 497,000 | 9,275 |
| 2003/11/19 | 498,000 | 503,000 | 495,000 | 501,000 | 9,491 |
| 2003/11/18 | 505,000 | 505,000 | 497,000 | 497,000 | 9,186 |
| 2003/11/17 | 502,000 | 506,000 | 493,000 | 503,000 | 14,018 |
| 2003/11/14 | 501,000 | 507,000 | 498,000 | 503,000 | 8,158 |
| 2003/11/13 | 509,000 | 509,000 | 501,000 | 503,000 | 8,330 |
| 2003/11/12 | 505,000 | 512,000 | 504,000 | 505,000 | 16,954 |
| 2003/11/11 | 487,000 | 495,000 | 486,000 | 493,000 | 10,425 |
| 2003/11/10 | 491,000 | 491,000 | 487,000 | 487,000 | 7,395 |
| 2003/11/07 | 490,000 | 491,000 | 485,000 | 488,000 | 8,826 |
| 2003/11/06 | 493,000 | 501,000 | 489,000 | 489,000 | 11,970 |
| 2003/11/05 | 498,000 | 499,000 | 489,000 | 493,000 | 16,156 |
| 2003/11/04 | 502,000 | 503,000 | 496,000 | 499,000 | 12,577 |
| 2003/10/31 | 508,000 | 509,000 | 498,000 | 498,000 | 12,322 |
| 2003/10/30 | 502,000 | 513,000 | 502,000 | 511,000 | 11,841 |
| 2003/10/29 | 510,000 | 511,000 | 502,000 | 506,000 | 8,192 |
| 2003/10/28 | 505,000 | 511,000 | 505,000 | 508,000 | 5,346 |
| 2003/10/27 | 506,000 | 508,000 | 504,000 | 504,000 | 6,281 |
| 2003/10/24 | 510,000 | 510,000 | 499,000 | 502,000 | 12,158 |
| 2003/10/23 | 514,000 | 518,000 | 503,000 | 505,000 | 12,821 |
| 2003/10/22 | 520,000 | 521,000 | 512,000 | 518,000 | 10,075 |
| 2003/10/21 | 528,000 | 528,000 | 514,000 | 520,000 | 8,615 |
| 2003/10/20 | 513,000 | 530,000 | 511,000 | 524,000 | 13,993 |
| 2003/10/17 | 512,000 | 518,000 | 504,000 | 509,000 | 19,281 |
| 2003/10/16 | 527,000 | 529,000 | 517,000 | 522,000 | 10,289 |
| 2003/10/15 | 534,000 | 539,000 | 527,000 | 527,000 | 9,268 |
| 2003/10/14 | 544,000 | 545,000 | 533,000 | 533,000 | 8,033 |
| 2003/10/10 | 550,000 | 553,000 | 547,000 | 547,000 | 8,052 |
| 2003/10/09 | 547,000 | 551,000 | 546,000 | 549,000 | 5,747 |
| 2003/10/08 | 546,000 | 553,000 | 542,000 | 546,000 | 8,003 |
| 2003/10/07 | 544,000 | 549,000 | 540,000 | 546,000 | 6,795 |
| 2003/10/06 | 554,000 | 554,000 | 545,000 | 548,000 | 8,232 |
| 2003/10/03 | 545,000 | 551,000 | 543,000 | 549,000 | 10,864 |
| 2003/10/02 | 539,000 | 543,000 | 535,000 | 543,000 | 10,668 |
| 2003/10/01 | 531,000 | 542,000 | 531,000 | 538,000 | 6,960 |
| 2003/09/30 | 543,000 | 547,000 | 540,000 | 541,000 | 7,923 |
| 2003/09/29 | 541,000 | 545,000 | 539,000 | 543,000 | 8,462 |
| 2003/09/26 | 543,000 | 544,000 | 538,000 | 540,000 | 6,600 |
| 2003/09/25 | 547,000 | 548,000 | 538,000 | 542,000 | 8,813 |
| 2003/09/24 | 544,000 | 552,000 | 542,000 | 550,000 | 22,860 |
| 2003/09/22 | 542,000 | 545,000 | 535,000 | 539,000 | 13,119 |
| 2003/09/19 | 539,000 | 544,000 | 532,000 | 532,000 | 17,080 |
| 2003/09/18 | 531,000 | 536,000 | 530,000 | 532,000 | 10,520 |
| 2003/09/17 | 537,000 | 537,000 | 531,000 | 531,000 | 12,814 |
| 2003/09/16 | 515,000 | 532,000 | 514,000 | 530,000 | 19,943 |
| 2003/09/12 | 516,000 | 516,000 | 508,000 | 509,000 | 14,826 |
| 2003/09/11 | 510,000 | 512,000 | 506,000 | 506,000 | 12,083 |
| 2003/09/10 | 513,000 | 513,000 | 507,000 | 509,000 | 8,611 |
| 2003/09/09 | 511,000 | 514,000 | 507,000 | 513,000 | 11,676 |
| 2003/09/08 | 517,000 | 517,000 | 506,000 | 507,000 | 10,752 |
| 2003/09/05 | 517,000 | 521,000 | 512,000 | 518,000 | 16,316 |
| 2003/09/04 | 501,000 | 515,000 | 499,000 | 512,000 | 16,853 |
| 2003/09/03 | 505,000 | 506,000 | 498,000 | 503,000 | 9,721 |
| 2003/09/02 | 506,000 | 508,000 | 501,000 | 501,000 | 7,479 |
| 2003/09/01 | 500,000 | 507,000 | 497,000 | 507,000 | 14,193 |
| 2003/08/29 | 491,000 | 494,000 | 487,000 | 493,000 | 11,782 |
| 2003/08/28 | 494,000 | 496,000 | 487,000 | 489,000 | 13,781 |
| 2003/08/27 | 501,000 | 501,000 | 490,000 | 491,000 | 22,647 |
| 2003/08/26 | 504,000 | 506,000 | 502,000 | 502,000 | 9,115 |
| 2003/08/25 | 505,000 | 507,000 | 503,000 | 504,000 | 6,662 |
| 2003/08/22 | 509,000 | 511,000 | 505,000 | 508,000 | 12,500 |
| 2003/08/21 | 509,000 | 513,000 | 507,000 | 510,000 | 7,694 |
| 2003/08/20 | 501,000 | 508,000 | 501,000 | 507,000 | 11,111 |
| 2003/08/19 | 511,000 | 511,000 | 501,000 | 502,000 | 16,047 |
| 2003/08/18 | 512,000 | 515,000 | 508,000 | 508,000 | 6,665 |
| 2003/08/15 | 516,000 | 519,000 | 510,000 | 512,000 | 7,445 |
| 2003/08/14 | 511,000 | 520,000 | 510,000 | 519,000 | 6,006 |
| 2003/08/13 | 509,000 | 516,000 | 507,000 | 512,000 | 8,395 |
| 2003/08/12 | 508,000 | 514,000 | 507,000 | 509,000 | 6,118 |
| 2003/08/11 | 505,000 | 509,000 | 504,000 | 506,000 | 3,627 |
| 2003/08/08 | 510,000 | 511,000 | 506,000 | 509,000 | 9,009 |
| 2003/08/07 | 513,000 | 515,000 | 511,000 | 512,000 | 5,218 |
| 2003/08/06 | 517,000 | 519,000 | 512,000 | 514,000 | 5,501 |
| 2003/08/05 | 516,000 | 520,000 | 512,000 | 516,000 | 6,735 |
| 2003/08/04 | 522,000 | 523,000 | 517,000 | 517,000 | 6,213 |
| 2003/08/01 | 530,000 | 530,000 | 523,000 | 523,000 | 7,110 |
| 2003/07/31 | 529,000 | 529,000 | 524,000 | 529,000 | 9,535 |
| 2003/07/30 | 531,000 | 534,000 | 525,000 | 525,000 | 9,291 |
| 2003/07/29 | 529,000 | 532,000 | 528,000 | 529,000 | 5,992 |
| 2003/07/28 | 530,000 | 530,000 | 525,000 | 527,000 | 5,801 |
| 2003/07/25 | 527,000 | 529,000 | 524,000 | 525,000 | 7,243 |
| 2003/07/24 | 528,000 | 530,000 | 525,000 | 527,000 | 5,830 |
| 2003/07/23 | 524,000 | 529,000 | 524,000 | 527,000 | 10,206 |
| 2003/07/22 | 524,000 | 525,000 | 520,000 | 521,000 | 7,485 |
| 2003/07/18 | 519,000 | 524,000 | 518,000 | 520,000 | 7,836 |
| 2003/07/17 | 519,000 | 522,000 | 516,000 | 516,000 | 6,591 |
| 2003/07/16 | 518,000 | 522,000 | 514,000 | 519,000 | 7,854 |
| 2003/07/15 | 520,000 | 521,000 | 512,000 | 517,000 | 14,247 |
| 2003/07/14 | 526,000 | 527,000 | 519,000 | 519,000 | 9,546 |
| 2003/07/11 | 527,000 | 532,000 | 522,000 | 524,000 | 13,123 |
| 2003/07/10 | 527,000 | 530,000 | 520,000 | 525,000 | 16,127 |
| 2003/07/09 | 526,000 | 534,000 | 526,000 | 531,000 | 13,016 |
| 2003/07/08 | 531,000 | 537,000 | 523,000 | 525,000 | 22,491 |
| 2003/07/07 | 549,000 | 550,000 | 539,000 | 541,000 | 10,166 |
| 2003/07/04 | 541,000 | 547,000 | 539,000 | 544,000 | 10,946 |
| 2003/07/03 | 539,000 | 546,000 | 528,000 | 540,000 | 25,610 |
| 2003/07/02 | 541,000 | 546,000 | 535,000 | 546,000 | 16,248 |
| 2003/07/01 | 534,000 | 542,000 | 533,000 | 538,000 | 6,904 |
| 2003/06/30 | 542,000 | 542,000 | 532,000 | 534,000 | 8,627 |
| 2003/06/27 | 543,000 | 545,000 | 536,000 | 539,000 | 7,081 |
| 2003/06/26 | 543,000 | 546,000 | 539,000 | 543,000 | 6,988 |
| 2003/06/25 | 543,000 | 545,000 | 540,000 | 542,000 | 5,722 |
| 2003/06/24 | 545,000 | 547,000 | 540,000 | 542,000 | 6,717 |
| 2003/06/23 | 544,000 | 549,000 | 542,000 | 549,000 | 6,839 |
| 2003/06/20 | 542,000 | 548,000 | 542,000 | 547,000 | 7,595 |
| 2003/06/19 | 538,000 | 541,000 | 536,000 | 541,000 | 4,942 |
| 2003/06/18 | 539,000 | 541,000 | 535,000 | 539,000 | 6,866 |
| 2003/06/17 | 537,000 | 541,000 | 534,000 | 535,000 | 7,803 |
| 2003/06/16 | 530,000 | 536,000 | 527,000 | 533,000 | 8,125 |
| 2003/06/13 | 523,000 | 534,000 | 523,000 | 530,000 | 24,096 |
| 2003/06/12 | 540,000 | 541,000 | 530,000 | 533,000 | 15,996 |
| 2003/06/11 | 551,000 | 553,000 | 544,000 | 546,000 | 11,306 |
| 2003/06/10 | 547,000 | 555,000 | 546,000 | 555,000 | 9,178 |
| 2003/06/09 | 546,000 | 551,000 | 542,000 | 547,000 | 7,610 |
| 2003/06/06 | 545,000 | 549,000 | 543,000 | 548,000 | 9,354 |
| 2003/06/05 | 549,000 | 555,000 | 542,000 | 547,000 | 13,644 |
| 2003/06/04 | 560,000 | 561,000 | 555,000 | 559,000 | 6,404 |
| 2003/06/03 | 551,000 | 560,000 | 549,000 | 559,000 | 7,313 |
| 2003/06/02 | 565,000 | 566,000 | 554,000 | 556,000 | 9,492 |
| 2003/05/30 | 567,000 | 575,000 | 560,000 | 575,000 | 10,099 |
| 2003/05/29 | 569,000 | 576,000 | 567,000 | 576,000 | 9,232 |
| 2003/05/28 | 567,000 | 568,000 | 559,000 | 564,000 | 5,654 |
| 2003/05/27 | 566,000 | 567,000 | 556,000 | 558,000 | 4,822 |
| 2003/05/26 | 570,000 | 574,000 | 566,000 | 568,000 | 7,937 |
| 2003/05/23 | 561,000 | 570,000 | 561,000 | 564,000 | 7,350 |
| 2003/05/22 | 554,000 | 560,000 | 553,000 | 557,000 | 5,850 |
| 2003/05/21 | 556,000 | 557,000 | 547,000 | 548,000 | 7,872 |
| 2003/05/20 | 543,000 | 555,000 | 542,000 | 555,000 | 9,998 |
| 2003/05/19 | 541,000 | 542,000 | 538,000 | 539,000 | 4,566 |
| 2003/05/16 | 545,000 | 546,000 | 541,000 | 541,000 | 5,701 |
| 2003/05/15 | 545,000 | 547,000 | 541,000 | 543,000 | 7,054 |
| 2003/05/14 | 537,000 | 544,000 | 534,000 | 539,000 | 7,523 |
| 2003/05/13 | 535,000 | 540,000 | 531,000 | 533,000 | 6,245 |
| 2003/05/12 | 536,000 | 540,000 | 533,000 | 533,000 | 3,184 |
| 2003/05/09 | 533,000 | 539,000 | 529,000 | 537,000 | 8,421 |
| 2003/05/08 | 528,000 | 532,000 | 526,000 | 529,000 | 6,791 |
| 2003/05/07 | 535,000 | 536,000 | 526,000 | 528,000 | 10,263 |
| 2003/05/06 | 535,000 | 539,000 | 534,000 | 536,000 | 10,698 |
| 2003/05/02 | 541,000 | 541,000 | 536,000 | 539,000 | 4,275 |
| 2003/05/01 | 541,000 | 545,000 | 536,000 | 542,000 | 7,978 |
| 2003/04/30 | 539,000 | 540,000 | 535,000 | 540,000 | 7,175 |
| 2003/04/28 | 528,000 | 535,000 | 527,000 | 529,000 | 6,548 |
| 2003/04/25 | 535,000 | 535,000 | 520,000 | 520,000 | 4,691 |
| 2003/04/24 | 540,000 | 541,000 | 532,000 | 536,000 | 3,808 |
| 2003/04/23 | 545,000 | 545,000 | 534,000 | 538,000 | 3,935 |
| 2003/04/22 | 545,000 | 547,000 | 541,000 | 542,000 | 4,222 |
| 2003/04/21 | 538,000 | 549,000 | 537,000 | 543,000 | 4,356 |
| 2003/04/18 | 539,000 | 541,000 | 534,000 | 536,000 | 4,456 |
| 2003/04/17 | 522,000 | 541,000 | 519,000 | 538,000 | 7,251 |
| 2003/04/16 | 535,000 | 537,000 | 516,000 | 520,000 | 9,193 |
| 2003/04/15 | 537,000 | 543,000 | 533,000 | 534,000 | 6,842 |
| 2003/04/14 | 538,000 | 544,000 | 528,000 | 536,000 | 7,304 |
| 2003/04/11 | 542,000 | 550,000 | 540,000 | 543,000 | 6,807 |
| 2003/04/10 | 545,000 | 545,000 | 538,000 | 541,000 | 4,814 |
| 2003/04/09 | 540,000 | 545,000 | 538,000 | 544,000 | 7,746 |
| 2003/04/08 | 537,000 | 542,000 | 534,000 | 537,000 | 4,392 |
| 2003/04/07 | 535,000 | 543,000 | 535,000 | 540,000 | 5,849 |
| 2003/04/04 | 534,000 | 540,000 | 531,000 | 531,000 | 6,143 |
| 2003/04/03 | 537,000 | 537,000 | 529,000 | 532,000 | 4,667 |
| 2003/04/02 | 536,000 | 538,000 | 526,000 | 537,000 | 8,151 |
| 2003/04/01 | 518,000 | 535,000 | 513,000 | 531,000 | 10,744 |
| 2003/03/31 | 528,000 | 528,000 | 517,000 | 518,000 | 7,107 |
| 2003/03/28 | 522,000 | 528,000 | 520,000 | 521,000 | 6,353 |
| 2003/03/27 | 522,000 | 529,000 | 522,000 | 522,000 | 6,887 |
| 2003/03/26 | 522,000 | 532,000 | 522,000 | 526,000 | 10,373 |
| 2003/03/25 | 540,000 | 542,000 | 522,000 | 522,000 | 6,243 |
| 2003/03/24 | 536,000 | 540,000 | 530,000 | 540,000 | 8,699 |
| 2003/03/20 | 517,000 | 526,000 | 513,000 | 526,000 | 8,696 |
| 2003/03/19 | 515,000 | 518,000 | 509,000 | 512,000 | 6,164 |
| 2003/03/18 | 527,000 | 530,000 | 524,000 | 524,000 | 5,592 |
| 2003/03/17 | 516,000 | 524,000 | 510,000 | 517,000 | 5,419 |
| 2003/03/14 | 517,000 | 522,000 | 507,000 | 512,000 | 12,916 |
| 2003/03/13 | 526,000 | 531,000 | 513,000 | 516,000 | 5,364 |
| 2003/03/12 | 525,000 | 530,000 | 520,000 | 526,000 | 7,410 |
| 2003/03/11 | 516,000 | 533,000 | 516,000 | 523,000 | 7,375 |
| 2003/03/10 | 510,000 | 524,000 | 508,000 | 524,000 | 7,867 |
| 2003/03/07 | 523,000 | 526,000 | 509,000 | 509,000 | 8,574 |
| 2003/03/06 | 532,000 | 536,000 | 527,000 | 527,000 | 5,868 |
| 2003/03/05 | 539,000 | 541,000 | 534,000 | 536,000 | 5,376 |
| 2003/03/04 | 542,000 | 545,000 | 540,000 | 542,000 | 4,766 |
| 2003/03/03 | 546,000 | 546,000 | 539,000 | 544,000 | 4,174 |
| 2003/02/28 | 549,000 | 551,000 | 540,000 | 545,000 | 5,952 |
| 2003/02/27 | 543,000 | 547,000 | 536,000 | 544,000 | 4,303 |
| 2003/02/26 | 545,000 | 545,000 | 541,000 | 543,000 | 4,539 |
| 2003/02/25 | 545,000 | 547,000 | 535,000 | 542,000 | 6,490 |
| 2003/02/24 | 546,000 | 552,000 | 546,000 | 552,000 | 4,211 |
| 2003/02/21 | 556,000 | 557,000 | 546,000 | 548,000 | 6,520 |
| 2003/02/20 | 544,000 | 554,000 | 544,000 | 552,000 | 7,820 |
| 2003/02/19 | 549,000 | 550,000 | 546,000 | 548,000 | 5,454 |
| 2003/02/18 | 545,000 | 549,000 | 541,000 | 542,000 | 9,968 |
| 2003/02/17 | 552,000 | 554,000 | 547,000 | 549,000 | 9,507 |
| 2003/02/14 | 550,000 | 557,000 | 549,000 | 553,000 | 12,284 |
| 2003/02/13 | 556,000 | 561,000 | 554,000 | 554,000 | 5,309 |
| 2003/02/12 | 559,000 | 563,000 | 559,000 | 563,000 | 5,608 |
| 2003/02/10 | 557,000 | 561,000 | 557,000 | 558,000 | 4,182 |
| 2003/02/07 | 551,000 | 556,000 | 551,000 | 556,000 | 5,430 |
| 2003/02/06 | 562,000 | 563,000 | 555,000 | 556,000 | 3,286 |
| 2003/02/05 | 561,000 | 568,000 | 558,000 | 559,000 | 6,354 |
| 2003/02/04 | 557,000 | 562,000 | 555,000 | 560,000 | 5,329 |
| 2003/02/03 | 553,000 | 563,000 | 546,000 | 558,000 | 9,960 |
| 2003/01/31 | 557,000 | 557,000 | 549,000 | 551,000 | 8,936 |
| 2003/01/30 | 574,000 | 574,000 | 557,000 | 557,000 | 7,301 |
| 2003/01/29 | 569,000 | 572,000 | 561,000 | 566,000 | 8,331 |
| 2003/01/28 | 564,000 | 577,000 | 563,000 | 568,000 | 12,985 |
| 2003/01/27 | 558,000 | 561,000 | 555,000 | 559,000 | 7,444 |
| 2003/01/24 | 565,000 | 567,000 | 560,000 | 561,000 | 6,488 |
| 2003/01/23 | 567,000 | 569,000 | 561,000 | 569,000 | 4,857 |
| 2003/01/22 | 571,000 | 578,000 | 564,000 | 567,000 | 5,999 |
| 2003/01/21 | 576,000 | 581,000 | 570,000 | 576,000 | 5,600 |
| 2003/01/20 | 565,000 | 575,000 | 562,000 | 575,000 | 6,356 |
| 2003/01/17 | 563,000 | 568,000 | 563,000 | 565,000 | 4,406 |
| 2003/01/16 | 567,000 | 570,000 | 562,000 | 569,000 | 6,874 |
| 2003/01/15 | 571,000 | 574,000 | 566,000 | 574,000 | 5,909 |
| 2003/01/14 | 578,000 | 581,000 | 572,000 | 572,000 | 3,682 |
| 2003/01/10 | 585,000 | 586,000 | 570,000 | 573,000 | 5,813 |
| 2003/01/09 | 572,000 | 585,000 | 570,000 | 585,000 | 6,940 |
| 2003/01/08 | 572,000 | 577,000 | 568,000 | 571,000 | 4,243 |
| 2003/01/07 | 598,000 | 599,000 | 578,000 | 580,000 | 7,481 |
| 2003/01/06 | 590,000 | 600,000 | 586,000 | 599,000 | 6,548 |