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 |
|---|---|---|---|---|---|
| 2004/12/30 | 565,000 | 570,000 | 565,000 | 570,000 | 3,130 |
| 2004/12/29 | 572,000 | 572,000 | 564,000 | 566,000 | 4,647 |
| 2004/12/28 | 573,000 | 573,000 | 568,000 | 569,000 | 4,117 |
| 2004/12/27 | 571,000 | 575,000 | 570,000 | 574,000 | 6,737 |
| 2004/12/24 | 561,000 | 567,000 | 561,000 | 567,000 | 5,223 |
| 2004/12/22 | 560,000 | 565,000 | 557,000 | 560,000 | 7,485 |
| 2004/12/21 | 560,000 | 566,000 | 559,000 | 562,000 | 4,666 |
| 2004/12/20 | 562,000 | 565,000 | 556,000 | 556,000 | 6,537 |
| 2004/12/17 | 563,000 | 564,000 | 558,000 | 560,000 | 6,182 |
| 2004/12/16 | 560,000 | 564,000 | 556,000 | 562,000 | 5,602 |
| 2004/12/15 | 561,000 | 562,000 | 557,000 | 559,000 | 5,445 |
| 2004/12/14 | 560,000 | 564,000 | 558,000 | 563,000 | 9,530 |
| 2004/12/13 | 557,000 | 562,000 | 556,000 | 558,000 | 8,670 |
| 2004/12/10 | 548,000 | 557,000 | 546,000 | 549,000 | 17,372 |
| 2004/12/09 | 549,000 | 550,000 | 542,000 | 542,000 | 7,574 |
| 2004/12/08 | 545,000 | 549,000 | 545,000 | 547,000 | 6,037 |
| 2004/12/07 | 550,000 | 551,000 | 543,000 | 544,000 | 9,953 |
| 2004/12/06 | 558,000 | 558,000 | 551,000 | 554,000 | 7,904 |
| 2004/12/03 | 559,000 | 562,000 | 559,000 | 560,000 | 4,477 |
| 2004/12/02 | 559,000 | 561,000 | 556,000 | 559,000 | 5,863 |
| 2004/12/01 | 560,000 | 563,000 | 556,000 | 557,000 | 5,140 |
| 2004/11/30 | 568,000 | 569,000 | 564,000 | 566,000 | 4,346 |
| 2004/11/29 | 567,000 | 572,000 | 564,000 | 568,000 | 4,846 |
| 2004/11/26 | 572,000 | 576,000 | 564,000 | 564,000 | 7,174 |
| 2004/11/25 | 560,000 | 572,000 | 558,000 | 569,000 | 14,247 |
| 2004/11/24 | 554,000 | 562,000 | 554,000 | 554,000 | 9,797 |
| 2004/11/22 | 554,000 | 557,000 | 550,000 | 557,000 | 13,589 |
| 2004/11/19 | 560,000 | 565,000 | 559,000 | 564,000 | 7,491 |
| 2004/11/18 | 566,000 | 566,000 | 559,000 | 562,000 | 6,676 |
| 2004/11/17 | 561,000 | 566,000 | 559,000 | 563,000 | 7,242 |
| 2004/11/16 | 566,000 | 566,000 | 554,000 | 557,000 | 7,225 |
| 2004/11/15 | 554,000 | 569,000 | 554,000 | 566,000 | 16,195 |
| 2004/11/12 | 550,000 | 555,000 | 546,000 | 551,000 | 13,506 |
| 2004/11/11 | 560,000 | 560,000 | 555,000 | 555,000 | 7,474 |
| 2004/11/10 | 557,000 | 563,000 | 557,000 | 561,000 | 8,530 |
| 2004/11/09 | 553,000 | 557,000 | 553,000 | 555,000 | 5,738 |
| 2004/11/08 | 558,000 | 559,000 | 554,000 | 554,000 | 7,237 |
| 2004/11/05 | 564,000 | 565,000 | 556,000 | 559,000 | 11,917 |
| 2004/11/04 | 571,000 | 572,000 | 564,000 | 566,000 | 6,651 |
| 2004/11/02 | 562,000 | 573,000 | 560,000 | 571,000 | 7,256 |
| 2004/11/01 | 558,000 | 563,000 | 557,000 | 561,000 | 6,542 |
| 2004/10/29 | 555,000 | 560,000 | 555,000 | 557,000 | 10,881 |
| 2004/10/28 | 566,000 | 567,000 | 562,000 | 562,000 | 6,144 |
| 2004/10/27 | 566,000 | 570,000 | 563,000 | 565,000 | 5,791 |
| 2004/10/26 | 569,000 | 571,000 | 562,000 | 563,000 | 4,347 |
| 2004/10/25 | 566,000 | 579,000 | 562,000 | 575,000 | 10,654 |
| 2004/10/22 | 580,000 | 586,000 | 578,000 | 584,000 | 4,882 |
| 2004/10/21 | 583,000 | 584,000 | 580,000 | 581,000 | 6,443 |
| 2004/10/20 | 583,000 | 583,000 | 579,000 | 581,000 | 7,387 |
| 2004/10/19 | 578,000 | 584,000 | 577,000 | 581,000 | 6,424 |
| 2004/10/18 | 578,000 | 581,000 | 577,000 | 579,000 | 5,567 |
| 2004/10/15 | 575,000 | 578,000 | 572,000 | 576,000 | 6,097 |
| 2004/10/14 | 583,000 | 583,000 | 575,000 | 577,000 | 3,967 |
| 2004/10/13 | 584,000 | 588,000 | 578,000 | 578,000 | 4,831 |
| 2004/10/12 | 577,000 | 581,000 | 576,000 | 579,000 | 5,176 |
| 2004/10/08 | 579,000 | 582,000 | 574,000 | 576,000 | 6,798 |
| 2004/10/07 | 587,000 | 589,000 | 575,000 | 575,000 | 3,896 |
| 2004/10/06 | 581,000 | 590,000 | 580,000 | 587,000 | 8,066 |
| 2004/10/05 | 573,000 | 587,000 | 573,000 | 579,000 | 9,540 |
| 2004/10/04 | 579,000 | 582,000 | 570,000 | 570,000 | 13,557 |
| 2004/10/01 | 570,000 | 578,000 | 568,000 | 578,000 | 7,818 |
| 2004/09/30 | 565,000 | 572,000 | 561,000 | 570,000 | 9,164 |
| 2004/09/29 | 578,000 | 578,000 | 567,000 | 567,000 | 4,321 |
| 2004/09/28 | 568,000 | 576,000 | 567,000 | 571,000 | 5,256 |
| 2004/09/27 | 588,000 | 588,000 | 571,000 | 571,000 | 8,627 |
| 2004/09/24 | 575,000 | 589,000 | 573,000 | 589,000 | 12,204 |
| 2004/09/22 | 583,000 | 585,000 | 578,000 | 581,000 | 7,208 |
| 2004/09/21 | 594,000 | 594,000 | 581,000 | 584,000 | 8,205 |
| 2004/09/17 | 591,000 | 595,000 | 587,000 | 592,000 | 5,563 |
| 2004/09/16 | 584,000 | 596,000 | 583,000 | 590,000 | 9,226 |
| 2004/09/15 | 591,000 | 594,000 | 588,000 | 588,000 | 5,971 |
| 2004/09/14 | 594,000 | 596,000 | 588,000 | 593,000 | 8,150 |
| 2004/09/13 | 600,000 | 601,000 | 594,000 | 595,000 | 5,052 |
| 2004/09/10 | 601,000 | 603,000 | 597,000 | 600,000 | 13,232 |
| 2004/09/09 | 601,000 | 602,000 | 598,000 | 599,000 | 3,918 |
| 2004/09/08 | 601,000 | 603,000 | 597,000 | 600,000 | 5,540 |
| 2004/09/07 | 606,000 | 608,000 | 597,000 | 605,000 | 9,658 |
| 2004/09/06 | 607,000 | 611,000 | 605,000 | 610,000 | 5,828 |
| 2004/09/03 | 608,000 | 610,000 | 605,000 | 605,000 | 6,457 |
| 2004/09/02 | 612,000 | 616,000 | 606,000 | 607,000 | 7,303 |
| 2004/09/01 | 615,000 | 619,000 | 612,000 | 612,000 | 3,255 |
| 2004/08/31 | 615,000 | 620,000 | 611,000 | 614,000 | 6,505 |
| 2004/08/30 | 623,000 | 623,000 | 618,000 | 620,000 | 1,984 |
| 2004/08/27 | 615,000 | 624,000 | 614,000 | 623,000 | 6,862 |
| 2004/08/26 | 615,000 | 615,000 | 611,000 | 615,000 | 4,520 |
| 2004/08/25 | 606,000 | 614,000 | 606,000 | 612,000 | 5,079 |
| 2004/08/24 | 606,000 | 609,000 | 602,000 | 609,000 | 3,293 |
| 2004/08/23 | 610,000 | 612,000 | 605,000 | 605,000 | 5,146 |
| 2004/08/20 | 604,000 | 612,000 | 602,000 | 605,000 | 7,093 |
| 2004/08/19 | 612,000 | 612,000 | 604,000 | 606,000 | 3,036 |
| 2004/08/18 | 610,000 | 610,000 | 599,000 | 608,000 | 6,900 |
| 2004/08/17 | 617,000 | 618,000 | 612,000 | 614,000 | 3,947 |
| 2004/08/16 | 621,000 | 621,000 | 612,000 | 616,000 | 5,476 |
| 2004/08/13 | 612,000 | 621,000 | 609,000 | 616,000 | 5,980 |
| 2004/08/12 | 609,000 | 620,000 | 608,000 | 614,000 | 6,932 |
| 2004/08/11 | 624,000 | 627,000 | 611,000 | 615,000 | 6,750 |
| 2004/08/10 | 616,000 | 625,000 | 616,000 | 623,000 | 6,382 |
| 2004/08/09 | 612,000 | 622,000 | 610,000 | 621,000 | 6,280 |
| 2004/08/06 | 618,000 | 623,000 | 616,000 | 622,000 | 9,589 |
| 2004/08/05 | 625,000 | 629,000 | 622,000 | 626,000 | 9,918 |
| 2004/08/04 | 622,000 | 627,000 | 615,000 | 623,000 | 7,441 |
| 2004/08/03 | 620,000 | 623,000 | 614,000 | 622,000 | 8,324 |
| 2004/08/02 | 609,000 | 618,000 | 609,000 | 618,000 | 4,533 |
| 2004/07/30 | 605,000 | 615,000 | 605,000 | 607,000 | 6,670 |
| 2004/07/29 | 603,000 | 612,000 | 598,000 | 610,000 | 4,754 |
| 2004/07/28 | 605,000 | 607,000 | 602,000 | 607,000 | 8,950 |
| 2004/07/27 | 600,000 | 608,000 | 600,000 | 604,000 | 10,014 |
| 2004/07/26 | 598,000 | 600,000 | 591,000 | 595,000 | 7,447 |
| 2004/07/23 | 594,000 | 596,000 | 591,000 | 591,000 | 3,857 |
| 2004/07/22 | 592,000 | 595,000 | 591,000 | 592,000 | 4,551 |
| 2004/07/21 | 600,000 | 600,000 | 594,000 | 598,000 | 3,065 |
| 2004/07/20 | 605,000 | 605,000 | 593,000 | 600,000 | 5,530 |
| 2004/07/16 | 609,000 | 609,000 | 599,000 | 603,000 | 4,768 |
| 2004/07/15 | 605,000 | 610,000 | 600,000 | 609,000 | 6,100 |
| 2004/07/14 | 604,000 | 608,000 | 595,000 | 600,000 | 6,972 |
| 2004/07/13 | 600,000 | 614,000 | 600,000 | 612,000 | 7,318 |
| 2004/07/12 | 607,000 | 609,000 | 600,000 | 600,000 | 5,629 |
| 2004/07/09 | 599,000 | 606,000 | 598,000 | 603,000 | 5,935 |
| 2004/07/08 | 600,000 | 602,000 | 595,000 | 596,000 | 3,540 |
| 2004/07/07 | 609,000 | 609,000 | 600,000 | 600,000 | 9,467 |
| 2004/07/06 | 618,000 | 623,000 | 606,000 | 608,000 | 8,904 |
| 2004/07/05 | 624,000 | 626,000 | 605,000 | 606,000 | 8,618 |
| 2004/07/02 | 617,000 | 627,000 | 617,000 | 623,000 | 13,757 |
| 2004/07/01 | 615,000 | 619,000 | 606,000 | 609,000 | 5,417 |
| 2004/06/30 | 611,000 | 616,000 | 610,000 | 612,000 | 8,528 |
| 2004/06/29 | 605,000 | 611,000 | 605,000 | 610,000 | 5,369 |
| 2004/06/28 | 604,000 | 605,000 | 598,000 | 605,000 | 3,758 |
| 2004/06/25 | 600,000 | 605,000 | 598,000 | 603,000 | 7,590 |
| 2004/06/24 | 604,000 | 610,000 | 603,000 | 609,000 | 12,308 |
| 2004/06/23 | 594,000 | 605,000 | 592,000 | 604,000 | 18,796 |
| 2004/06/22 | 585,000 | 594,000 | 585,000 | 593,000 | 5,333 |
| 2004/06/21 | 583,000 | 594,000 | 581,000 | 589,000 | 7,766 |
| 2004/06/18 | 576,000 | 580,000 | 573,000 | 573,000 | 4,882 |
| 2004/06/17 | 582,000 | 583,000 | 576,000 | 578,000 | 9,171 |
| 2004/06/16 | 590,000 | 593,000 | 580,000 | 584,000 | 8,510 |
| 2004/06/15 | 595,000 | 595,000 | 591,000 | 594,000 | 7,393 |
| 2004/06/14 | 592,000 | 595,000 | 589,000 | 594,000 | 4,881 |
| 2004/06/11 | 593,000 | 594,000 | 588,000 | 591,000 | 15,805 |
| 2004/06/10 | 579,000 | 586,000 | 577,000 | 583,000 | 7,945 |
| 2004/06/09 | 575,000 | 583,000 | 573,000 | 581,000 | 7,713 |
| 2004/06/08 | 578,000 | 578,000 | 573,000 | 575,000 | 3,684 |
| 2004/06/07 | 573,000 | 580,000 | 573,000 | 574,000 | 5,043 |
| 2004/06/04 | 569,000 | 571,000 | 564,000 | 570,000 | 5,282 |
| 2004/06/03 | 572,000 | 575,000 | 563,000 | 569,000 | 6,052 |
| 2004/06/02 | 572,000 | 572,000 | 568,000 | 571,000 | 3,809 |
| 2004/06/01 | 568,000 | 572,000 | 567,000 | 570,000 | 5,413 |
| 2004/05/31 | 570,000 | 575,000 | 568,000 | 573,000 | 4,841 |
| 2004/05/28 | 570,000 | 576,000 | 569,000 | 571,000 | 7,765 |
| 2004/05/27 | 564,000 | 569,000 | 558,000 | 566,000 | 9,061 |
| 2004/05/26 | 566,000 | 574,000 | 565,000 | 574,000 | 7,646 |
| 2004/05/25 | 572,000 | 575,000 | 556,000 | 561,000 | 10,025 |
| 2004/05/24 | 570,000 | 580,000 | 569,000 | 580,000 | 9,285 |
| 2004/05/21 | 569,000 | 577,000 | 564,000 | 577,000 | 6,543 |
| 2004/05/20 | 563,000 | 569,000 | 556,000 | 563,000 | 8,034 |
| 2004/05/19 | 554,000 | 564,000 | 550,000 | 562,000 | 10,541 |
| 2004/05/18 | 560,000 | 566,000 | 556,000 | 564,000 | 10,211 |
| 2004/05/17 | 568,000 | 571,000 | 565,000 | 565,000 | 8,198 |
| 2004/05/14 | 570,000 | 571,000 | 563,000 | 565,000 | 10,353 |
| 2004/05/13 | 577,000 | 577,000 | 563,000 | 567,000 | 9,433 |
| 2004/05/12 | 569,000 | 579,000 | 564,000 | 579,000 | 11,924 |
| 2004/05/11 | 546,000 | 563,000 | 539,000 | 560,000 | 11,653 |
| 2004/05/10 | 564,000 | 564,000 | 533,000 | 536,000 | 9,603 |
| 2004/05/07 | 574,000 | 578,000 | 565,000 | 566,000 | 7,367 |
| 2004/05/06 | 566,000 | 583,000 | 565,000 | 567,000 | 15,091 |
| 2004/04/30 | 566,000 | 569,000 | 560,000 | 564,000 | 10,069 |
| 2004/04/28 | 583,000 | 586,000 | 577,000 | 578,000 | 10,219 |
| 2004/04/27 | 588,000 | 595,000 | 586,000 | 593,000 | 21,877 |
| 2004/04/26 | 575,000 | 585,000 | 573,000 | 584,000 | 15,280 |
| 2004/04/23 | 566,000 | 575,000 | 565,000 | 572,000 | 15,268 |
| 2004/04/22 | 570,000 | 571,000 | 564,000 | 570,000 | 7,569 |
| 2004/04/21 | 567,000 | 570,000 | 565,000 | 568,000 | 6,940 |
| 2004/04/20 | 571,000 | 576,000 | 566,000 | 574,000 | 12,791 |
| 2004/04/19 | 570,000 | 570,000 | 560,000 | 567,000 | 13,436 |
| 2004/04/16 | 563,000 | 566,000 | 558,000 | 563,000 | 15,275 |
| 2004/04/15 | 559,000 | 564,000 | 555,000 | 559,000 | 19,794 |
| 2004/04/14 | 553,000 | 560,000 | 553,000 | 555,000 | 11,544 |
| 2004/04/13 | 555,000 | 557,000 | 552,000 | 553,000 | 6,803 |
| 2004/04/12 | 552,000 | 556,000 | 550,000 | 553,000 | 5,028 |
| 2004/04/09 | 551,000 | 555,000 | 548,000 | 553,000 | 7,580 |
| 2004/04/08 | 551,000 | 556,000 | 550,000 | 553,000 | 7,675 |
| 2004/04/07 | 551,000 | 557,000 | 549,000 | 550,000 | 12,897 |
| 2004/04/06 | 546,000 | 553,000 | 544,000 | 548,000 | 12,074 |
| 2004/04/05 | 551,000 | 552,000 | 543,000 | 544,000 | 9,798 |
| 2004/04/02 | 555,000 | 557,000 | 551,000 | 551,000 | 6,467 |
| 2004/04/01 | 551,000 | 556,000 | 549,000 | 555,000 | 15,469 |
| 2004/03/31 | 554,000 | 556,000 | 544,000 | 547,000 | 8,689 |
| 2004/03/30 | 565,000 | 565,000 | 550,000 | 556,000 | 9,083 |
| 2004/03/29 | 565,000 | 570,000 | 556,000 | 560,000 | 10,406 |
| 2004/03/26 | 580,000 | 582,000 | 567,000 | 575,000 | 9,365 |
| 2004/03/25 | 560,000 | 580,000 | 560,000 | 580,000 | 14,474 |
| 2004/03/24 | 557,000 | 570,000 | 555,000 | 570,000 | 14,479 |
| 2004/03/23 | 570,000 | 572,000 | 560,000 | 570,000 | 15,803 |
| 2004/03/22 | 570,000 | 584,000 | 566,000 | 576,000 | 35,424 |
| 2004/03/19 | 548,000 | 565,000 | 546,000 | 560,000 | 26,053 |
| 2004/03/18 | 542,000 | 553,000 | 538,000 | 548,000 | 24,584 |
| 2004/03/17 | 517,000 | 536,000 | 517,000 | 532,000 | 17,902 |
| 2004/03/16 | 515,000 | 525,000 | 514,000 | 522,000 | 16,225 |
| 2004/03/15 | 515,000 | 517,000 | 510,000 | 513,000 | 15,149 |
| 2004/03/12 | 518,000 | 523,000 | 513,000 | 514,000 | 17,069 |
| 2004/03/11 | 528,000 | 533,000 | 523,000 | 530,000 | 14,050 |
| 2004/03/10 | 525,000 | 531,000 | 521,000 | 528,000 | 17,423 |
| 2004/03/09 | 515,000 | 523,000 | 514,000 | 522,000 | 17,189 |
| 2004/03/08 | 509,000 | 513,000 | 508,000 | 511,000 | 12,026 |
| 2004/03/05 | 512,000 | 513,000 | 505,000 | 507,000 | 17,549 |
| 2004/03/04 | 513,000 | 518,000 | 512,000 | 512,000 | 10,798 |
| 2004/03/03 | 523,000 | 527,000 | 514,000 | 517,000 | 9,360 |
| 2004/03/02 | 521,000 | 528,000 | 518,000 | 528,000 | 5,318 |
| 2004/03/01 | 520,000 | 521,000 | 516,000 | 520,000 | 7,596 |
| 2004/02/27 | 513,000 | 522,000 | 510,000 | 510,000 | 8,007 |
| 2004/02/26 | 508,000 | 512,000 | 507,000 | 510,000 | 4,268 |
| 2004/02/25 | 505,000 | 511,000 | 504,000 | 509,000 | 6,636 |
| 2004/02/24 | 505,000 | 509,000 | 503,000 | 503,000 | 8,841 |
| 2004/02/23 | 505,000 | 507,000 | 502,000 | 502,000 | 9,358 |
| 2004/02/20 | 514,000 | 515,000 | 509,000 | 512,000 | 5,967 |
| 2004/02/19 | 514,000 | 518,000 | 511,000 | 511,000 | 6,900 |
| 2004/02/18 | 523,000 | 524,000 | 510,000 | 512,000 | 11,454 |
| 2004/02/17 | 528,000 | 531,000 | 526,000 | 526,000 | 4,075 |
| 2004/02/16 | 529,000 | 533,000 | 527,000 | 527,000 | 3,881 |
| 2004/02/13 | 532,000 | 534,000 | 529,000 | 529,000 | 3,834 |
| 2004/02/12 | 528,000 | 531,000 | 525,000 | 531,000 | 4,648 |
| 2004/02/10 | 521,000 | 527,000 | 516,000 | 524,000 | 6,676 |
| 2004/02/09 | 527,000 | 532,000 | 524,000 | 525,000 | 5,943 |
| 2004/02/06 | 528,000 | 530,000 | 522,000 | 524,000 | 5,890 |
| 2004/02/05 | 530,000 | 534,000 | 529,000 | 532,000 | 6,164 |
| 2004/02/04 | 533,000 | 537,000 | 530,000 | 531,000 | 6,826 |
| 2004/02/03 | 530,000 | 537,000 | 528,000 | 537,000 | 9,709 |
| 2004/02/02 | 527,000 | 531,000 | 526,000 | 528,000 | 3,265 |
| 2004/01/30 | 531,000 | 532,000 | 522,000 | 527,000 | 8,702 |
| 2004/01/29 | 527,000 | 530,000 | 524,000 | 527,000 | 6,401 |
| 2004/01/28 | 527,000 | 530,000 | 525,000 | 528,000 | 8,911 |
| 2004/01/27 | 531,000 | 531,000 | 522,000 | 523,000 | 6,877 |
| 2004/01/26 | 527,000 | 531,000 | 525,000 | 528,000 | 7,147 |
| 2004/01/23 | 524,000 | 527,000 | 517,000 | 524,000 | 12,052 |
| 2004/01/22 | 513,000 | 517,000 | 509,000 | 517,000 | 8,629 |
| 2004/01/21 | 513,000 | 519,000 | 511,000 | 512,000 | 7,295 |
| 2004/01/20 | 513,000 | 515,000 | 511,000 | 513,000 | 6,531 |
| 2004/01/19 | 512,000 | 516,000 | 511,000 | 515,000 | 6,525 |
| 2004/01/16 | 512,000 | 517,000 | 508,000 | 517,000 | 6,636 |
| 2004/01/15 | 515,000 | 517,000 | 511,000 | 511,000 | 6,575 |
| 2004/01/14 | 523,000 | 523,000 | 516,000 | 517,000 | 8,474 |
| 2004/01/13 | 519,000 | 524,000 | 515,000 | 523,000 | 7,637 |
| 2004/01/09 | 530,000 | 530,000 | 520,000 | 528,000 | 9,461 |
| 2004/01/08 | 526,000 | 530,000 | 524,000 | 529,000 | 10,194 |
| 2004/01/07 | 524,000 | 526,000 | 522,000 | 525,000 | 7,143 |
| 2004/01/06 | 520,000 | 523,000 | 516,000 | 522,000 | 9,056 |
| 2004/01/05 | 512,000 | 518,000 | 510,000 | 516,000 | 3,687 |