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 |
|---|---|---|---|---|---|
| 2005/12/30 | 815,000 | 816,000 | 802,000 | 811,000 | 6,082 |
| 2005/12/29 | 819,000 | 823,000 | 814,000 | 815,000 | 8,533 |
| 2005/12/28 | 808,000 | 819,000 | 802,000 | 819,000 | 8,930 |
| 2005/12/27 | 816,000 | 825,000 | 810,000 | 810,000 | 10,833 |
| 2005/12/26 | 817,000 | 822,000 | 811,000 | 816,000 | 20,417 |
| 2005/12/22 | 824,000 | 836,000 | 820,000 | 827,000 | 20,469 |
| 2005/12/21 | 824,000 | 829,000 | 816,000 | 823,000 | 28,207 |
| 2005/12/20 | 790,000 | 826,000 | 788,000 | 822,000 | 20,992 |
| 2005/12/19 | 790,000 | 792,000 | 782,000 | 788,000 | 6,856 |
| 2005/12/16 | 790,000 | 796,000 | 782,000 | 787,000 | 17,834 |
| 2005/12/15 | 778,000 | 797,000 | 775,000 | 780,000 | 22,823 |
| 2005/12/14 | 794,000 | 794,000 | 766,000 | 768,000 | 20,152 |
| 2005/12/13 | 767,000 | 794,000 | 766,000 | 790,000 | 22,033 |
| 2005/12/12 | 770,000 | 772,000 | 756,000 | 766,000 | 17,662 |
| 2005/12/09 | 750,000 | 763,000 | 749,000 | 760,000 | 22,582 |
| 2005/12/08 | 773,000 | 774,000 | 754,000 | 760,000 | 14,000 |
| 2005/12/07 | 770,000 | 771,000 | 765,000 | 769,000 | 10,953 |
| 2005/12/06 | 764,000 | 765,000 | 758,000 | 758,000 | 9,940 |
| 2005/12/05 | 761,000 | 765,000 | 756,000 | 762,000 | 8,249 |
| 2005/12/02 | 760,000 | 763,000 | 758,000 | 762,000 | 10,582 |
| 2005/12/01 | 754,000 | 760,000 | 742,000 | 755,000 | 12,944 |
| 2005/11/30 | 765,000 | 767,000 | 754,000 | 754,000 | 9,013 |
| 2005/11/29 | 762,000 | 766,000 | 760,000 | 762,000 | 10,610 |
| 2005/11/28 | 751,000 | 759,000 | 748,000 | 759,000 | 12,609 |
| 2005/11/25 | 750,000 | 756,000 | 748,000 | 755,000 | 12,117 |
| 2005/11/24 | 756,000 | 773,000 | 755,000 | 756,000 | 23,905 |
| 2005/11/22 | 744,000 | 744,000 | 739,000 | 744,000 | 6,814 |
| 2005/11/21 | 739,000 | 748,000 | 735,000 | 744,000 | 13,228 |
| 2005/11/18 | 729,000 | 738,000 | 726,000 | 736,000 | 16,974 |
| 2005/11/17 | 706,000 | 722,000 | 705,000 | 721,000 | 13,566 |
| 2005/11/16 | 705,000 | 712,000 | 700,000 | 710,000 | 11,937 |
| 2005/11/15 | 710,000 | 718,000 | 707,000 | 712,000 | 7,008 |
| 2005/11/14 | 726,000 | 726,000 | 709,000 | 715,000 | 7,723 |
| 2005/11/11 | 715,000 | 728,000 | 714,000 | 727,000 | 12,443 |
| 2005/11/10 | 708,000 | 714,000 | 700,000 | 710,000 | 10,284 |
| 2005/11/09 | 718,000 | 720,000 | 709,000 | 712,000 | 11,899 |
| 2005/11/08 | 727,000 | 728,000 | 717,000 | 722,000 | 9,935 |
| 2005/11/07 | 728,000 | 731,000 | 719,000 | 728,000 | 14,280 |
| 2005/11/04 | 720,000 | 727,000 | 712,000 | 724,000 | 21,539 |
| 2005/11/02 | 703,000 | 722,000 | 702,000 | 712,000 | 18,921 |
| 2005/11/01 | 700,000 | 705,000 | 699,000 | 702,000 | 12,799 |
| 2005/10/31 | 682,000 | 697,000 | 682,000 | 690,000 | 15,878 |
| 2005/10/28 | 668,000 | 674,000 | 663,000 | 674,000 | 16,686 |
| 2005/10/27 | 665,000 | 675,000 | 662,000 | 675,000 | 11,809 |
| 2005/10/26 | 660,000 | 663,000 | 651,000 | 663,000 | 9,883 |
| 2005/10/25 | 665,000 | 665,000 | 660,000 | 661,000 | 7,992 |
| 2005/10/24 | 664,000 | 664,000 | 653,000 | 655,000 | 8,028 |
| 2005/10/21 | 650,000 | 662,000 | 644,000 | 659,000 | 11,320 |
| 2005/10/20 | 650,000 | 655,000 | 647,000 | 650,000 | 8,077 |
| 2005/10/19 | 650,000 | 655,000 | 639,000 | 648,000 | 11,013 |
| 2005/10/18 | 666,000 | 676,000 | 655,000 | 655,000 | 16,165 |
| 2005/10/17 | 650,000 | 667,000 | 650,000 | 662,000 | 17,323 |
| 2005/10/14 | 648,000 | 650,000 | 636,000 | 649,000 | 10,306 |
| 2005/10/13 | 642,000 | 649,000 | 637,000 | 644,000 | 10,230 |
| 2005/10/12 | 645,000 | 655,000 | 640,000 | 644,000 | 11,740 |
| 2005/10/11 | 626,000 | 644,000 | 626,000 | 644,000 | 11,793 |
| 2005/10/07 | 640,000 | 642,000 | 623,000 | 629,000 | 11,549 |
| 2005/10/06 | 643,000 | 646,000 | 636,000 | 638,000 | 12,392 |
| 2005/10/05 | 650,000 | 650,000 | 640,000 | 645,000 | 9,475 |
| 2005/10/04 | 646,000 | 650,000 | 643,000 | 649,000 | 8,855 |
| 2005/10/03 | 647,000 | 647,000 | 631,000 | 642,000 | 10,308 |
| 2005/09/30 | 651,000 | 655,000 | 643,000 | 648,000 | 14,456 |
| 2005/09/29 | 638,000 | 649,000 | 629,000 | 647,000 | 14,573 |
| 2005/09/28 | 628,000 | 635,000 | 627,000 | 631,000 | 7,582 |
| 2005/09/27 | 640,000 | 640,000 | 628,000 | 631,000 | 10,684 |
| 2005/09/26 | 634,000 | 640,000 | 631,000 | 640,000 | 10,744 |
| 2005/09/22 | 625,000 | 630,000 | 624,000 | 624,000 | 12,588 |
| 2005/09/21 | 622,000 | 627,000 | 618,000 | 624,000 | 14,460 |
| 2005/09/20 | 613,000 | 625,000 | 611,000 | 621,000 | 9,533 |
| 2005/09/16 | 615,000 | 616,000 | 607,000 | 610,000 | 7,771 |
| 2005/09/15 | 600,000 | 611,000 | 599,000 | 611,000 | 6,836 |
| 2005/09/14 | 599,000 | 601,000 | 598,000 | 599,000 | 7,656 |
| 2005/09/13 | 607,000 | 610,000 | 602,000 | 602,000 | 6,939 |
| 2005/09/12 | 609,000 | 613,000 | 605,000 | 606,000 | 7,517 |
| 2005/09/09 | 604,000 | 606,000 | 601,000 | 603,000 | 13,487 |
| 2005/09/08 | 601,000 | 604,000 | 597,000 | 601,000 | 6,138 |
| 2005/09/07 | 606,000 | 607,000 | 596,000 | 600,000 | 10,029 |
| 2005/09/06 | 608,000 | 612,000 | 604,000 | 607,000 | 11,023 |
| 2005/09/05 | 599,000 | 604,000 | 599,000 | 604,000 | 7,040 |
| 2005/09/02 | 598,000 | 600,000 | 593,000 | 598,000 | 6,467 |
| 2005/09/01 | 596,000 | 600,000 | 595,000 | 597,000 | 9,082 |
| 2005/08/31 | 584,000 | 596,000 | 584,000 | 595,000 | 9,912 |
| 2005/08/30 | 582,000 | 587,000 | 582,000 | 585,000 | 5,086 |
| 2005/08/29 | 582,000 | 584,000 | 579,000 | 582,000 | 5,495 |
| 2005/08/26 | 585,000 | 586,000 | 582,000 | 585,000 | 5,717 |
| 2005/08/25 | 584,000 | 586,000 | 583,000 | 583,000 | 7,352 |
| 2005/08/24 | 585,000 | 586,000 | 581,000 | 584,000 | 10,039 |
| 2005/08/23 | 579,000 | 587,000 | 579,000 | 583,000 | 10,986 |
| 2005/08/22 | 580,000 | 581,000 | 576,000 | 577,000 | 7,955 |
| 2005/08/19 | 585,000 | 588,000 | 578,000 | 578,000 | 7,972 |
| 2005/08/18 | 583,000 | 586,000 | 581,000 | 585,000 | 7,776 |
| 2005/08/17 | 587,000 | 587,000 | 580,000 | 580,000 | 6,583 |
| 2005/08/16 | 589,000 | 590,000 | 586,000 | 588,000 | 12,788 |
| 2005/08/15 | 588,000 | 591,000 | 583,000 | 587,000 | 10,505 |
| 2005/08/12 | 582,000 | 586,000 | 581,000 | 584,000 | 10,614 |
| 2005/08/11 | 573,000 | 584,000 | 573,000 | 581,000 | 12,662 |
| 2005/08/10 | 572,000 | 574,000 | 569,000 | 574,000 | 6,666 |
| 2005/08/09 | 565,000 | 571,000 | 564,000 | 570,000 | 8,432 |
| 2005/08/08 | 553,000 | 561,000 | 552,000 | 561,000 | 4,793 |
| 2005/08/05 | 567,000 | 568,000 | 555,000 | 560,000 | 8,049 |
| 2005/08/04 | 567,000 | 571,000 | 565,000 | 568,000 | 9,326 |
| 2005/08/03 | 570,000 | 572,000 | 564,000 | 568,000 | 11,199 |
| 2005/08/02 | 564,000 | 568,000 | 564,000 | 567,000 | 8,052 |
| 2005/08/01 | 555,000 | 570,000 | 555,000 | 567,000 | 15,595 |
| 2005/07/29 | 554,000 | 558,000 | 552,000 | 552,000 | 28,283 |
| 2005/07/28 | 547,000 | 548,000 | 541,000 | 542,000 | 14,177 |
| 2005/07/27 | 544,000 | 551,000 | 544,000 | 548,000 | 14,636 |
| 2005/07/26 | 543,000 | 546,000 | 540,000 | 541,000 | 11,019 |
| 2005/07/25 | 544,000 | 547,000 | 543,000 | 543,000 | 10,862 |
| 2005/07/22 | 549,000 | 550,000 | 543,000 | 548,000 | 10,237 |
| 2005/07/21 | 546,000 | 551,000 | 544,000 | 548,000 | 10,448 |
| 2005/07/20 | 544,000 | 546,000 | 541,000 | 542,000 | 11,529 |
| 2005/07/19 | 548,000 | 549,000 | 545,000 | 545,000 | 6,334 |
| 2005/07/15 | 557,000 | 557,000 | 549,000 | 549,000 | 8,127 |
| 2005/07/14 | 551,000 | 555,000 | 551,000 | 552,000 | 4,264 |
| 2005/07/13 | 553,000 | 554,000 | 548,000 | 550,000 | 8,292 |
| 2005/07/12 | 558,000 | 558,000 | 553,000 | 553,000 | 7,243 |
| 2005/07/11 | 563,000 | 564,000 | 558,000 | 559,000 | 7,582 |
| 2005/07/08 | 565,000 | 566,000 | 559,000 | 559,000 | 6,502 |
| 2005/07/07 | 560,000 | 566,000 | 559,000 | 562,000 | 8,570 |
| 2005/07/06 | 563,000 | 564,000 | 557,000 | 558,000 | 10,410 |
| 2005/07/05 | 569,000 | 570,000 | 559,000 | 562,000 | 11,868 |
| 2005/07/04 | 571,000 | 572,000 | 567,000 | 570,000 | 5,635 |
| 2005/07/01 | 570,000 | 574,000 | 569,000 | 571,000 | 6,811 |
| 2005/06/30 | 568,000 | 570,000 | 565,000 | 570,000 | 5,019 |
| 2005/06/29 | 565,000 | 569,000 | 562,000 | 567,000 | 7,640 |
| 2005/06/28 | 562,000 | 565,000 | 560,000 | 565,000 | 4,900 |
| 2005/06/27 | 562,000 | 564,000 | 560,000 | 562,000 | 4,585 |
| 2005/06/24 | 558,000 | 565,000 | 558,000 | 564,000 | 8,656 |
| 2005/06/23 | 557,000 | 561,000 | 557,000 | 561,000 | 8,571 |
| 2005/06/22 | 555,000 | 562,000 | 554,000 | 559,000 | 10,805 |
| 2005/06/21 | 558,000 | 560,000 | 556,000 | 556,000 | 4,742 |
| 2005/06/20 | 563,000 | 564,000 | 559,000 | 559,000 | 8,137 |
| 2005/06/17 | 557,000 | 563,000 | 557,000 | 563,000 | 6,532 |
| 2005/06/16 | 556,000 | 559,000 | 553,000 | 555,000 | 6,548 |
| 2005/06/15 | 552,000 | 560,000 | 551,000 | 558,000 | 9,066 |
| 2005/06/14 | 551,000 | 554,000 | 551,000 | 552,000 | 5,366 |
| 2005/06/13 | 548,000 | 554,000 | 546,000 | 550,000 | 6,025 |
| 2005/06/10 | 550,000 | 554,000 | 548,000 | 553,000 | 11,125 |
| 2005/06/09 | 550,000 | 550,000 | 543,000 | 549,000 | 7,983 |
| 2005/06/08 | 549,000 | 552,000 | 548,000 | 550,000 | 10,537 |
| 2005/06/07 | 545,000 | 547,000 | 543,000 | 546,000 | 5,926 |
| 2005/06/06 | 542,000 | 547,000 | 541,000 | 545,000 | 9,310 |
| 2005/06/03 | 540,000 | 541,000 | 537,000 | 540,000 | 5,335 |
| 2005/06/02 | 542,000 | 547,000 | 540,000 | 540,000 | 8,471 |
| 2005/06/01 | 536,000 | 540,000 | 536,000 | 539,000 | 8,712 |
| 2005/05/31 | 538,000 | 541,000 | 536,000 | 539,000 | 7,303 |
| 2005/05/30 | 540,000 | 541,000 | 537,000 | 539,000 | 8,189 |
| 2005/05/27 | 538,000 | 540,000 | 534,000 | 539,000 | 6,537 |
| 2005/05/26 | 537,000 | 543,000 | 533,000 | 537,000 | 19,075 |
| 2005/05/25 | 539,000 | 541,000 | 534,000 | 539,000 | 8,338 |
| 2005/05/24 | 533,000 | 543,000 | 529,000 | 541,000 | 12,773 |
| 2005/05/23 | 535,000 | 535,000 | 530,000 | 535,000 | 12,599 |
| 2005/05/20 | 539,000 | 540,000 | 532,000 | 535,000 | 7,824 |
| 2005/05/19 | 539,000 | 540,000 | 534,000 | 539,000 | 7,189 |
| 2005/05/18 | 540,000 | 542,000 | 537,000 | 538,000 | 4,438 |
| 2005/05/17 | 545,000 | 547,000 | 537,000 | 540,000 | 9,294 |
| 2005/05/16 | 541,000 | 543,000 | 540,000 | 542,000 | 4,773 |
| 2005/05/13 | 545,000 | 546,000 | 542,000 | 542,000 | 6,443 |
| 2005/05/12 | 553,000 | 554,000 | 550,000 | 550,000 | 3,113 |
| 2005/05/11 | 552,000 | 553,000 | 547,000 | 552,000 | 3,450 |
| 2005/05/10 | 553,000 | 554,000 | 551,000 | 554,000 | 6,307 |
| 2005/05/09 | 545,000 | 554,000 | 544,000 | 553,000 | 7,651 |
| 2005/05/06 | 554,000 | 555,000 | 551,000 | 554,000 | 6,017 |
| 2005/05/02 | 543,000 | 554,000 | 543,000 | 552,000 | 6,507 |
| 2005/04/28 | 544,000 | 548,000 | 542,000 | 546,000 | 9,749 |
| 2005/04/27 | 540,000 | 542,000 | 536,000 | 540,000 | 5,108 |
| 2005/04/26 | 546,000 | 546,000 | 529,000 | 541,000 | 14,323 |
| 2005/04/25 | 540,000 | 543,000 | 539,000 | 542,000 | 7,671 |
| 2005/04/22 | 545,000 | 546,000 | 538,000 | 541,000 | 6,960 |
| 2005/04/21 | 540,000 | 544,000 | 533,000 | 541,000 | 9,964 |
| 2005/04/20 | 550,000 | 550,000 | 543,000 | 547,000 | 7,591 |
| 2005/04/19 | 543,000 | 551,000 | 539,000 | 550,000 | 12,367 |
| 2005/04/18 | 542,000 | 544,000 | 529,000 | 533,000 | 20,274 |
| 2005/04/15 | 550,000 | 552,000 | 547,000 | 547,000 | 9,420 |
| 2005/04/14 | 552,000 | 556,000 | 550,000 | 552,000 | 10,958 |
| 2005/04/13 | 559,000 | 560,000 | 553,000 | 553,000 | 7,925 |
| 2005/04/12 | 561,000 | 564,000 | 558,000 | 558,000 | 4,197 |
| 2005/04/11 | 566,000 | 567,000 | 559,000 | 561,000 | 11,093 |
| 2005/04/08 | 570,000 | 573,000 | 569,000 | 570,000 | 6,655 |
| 2005/04/07 | 574,000 | 575,000 | 568,000 | 574,000 | 5,881 |
| 2005/04/06 | 569,000 | 575,000 | 568,000 | 574,000 | 5,260 |
| 2005/04/05 | 572,000 | 574,000 | 569,000 | 569,000 | 5,519 |
| 2005/04/04 | 579,000 | 581,000 | 574,000 | 575,000 | 6,016 |
| 2005/04/01 | 576,000 | 578,000 | 572,000 | 577,000 | 7,903 |
| 2005/03/31 | 565,000 | 576,000 | 563,000 | 576,000 | 5,094 |
| 2005/03/30 | 561,000 | 579,000 | 561,000 | 569,000 | 8,301 |
| 2005/03/29 | 571,000 | 572,000 | 563,000 | 567,000 | 8,531 |
| 2005/03/28 | 577,000 | 578,000 | 571,000 | 574,000 | 7,370 |
| 2005/03/25 | 585,000 | 587,000 | 578,000 | 579,000 | 5,068 |
| 2005/03/24 | 586,000 | 588,000 | 580,000 | 581,000 | 7,235 |
| 2005/03/23 | 587,000 | 587,000 | 576,000 | 585,000 | 9,418 |
| 2005/03/22 | 586,000 | 590,000 | 583,000 | 587,000 | 6,669 |
| 2005/03/18 | 574,000 | 586,000 | 573,000 | 581,000 | 10,135 |
| 2005/03/17 | 573,000 | 575,000 | 568,000 | 572,000 | 9,681 |
| 2005/03/16 | 574,000 | 574,000 | 566,000 | 573,000 | 7,079 |
| 2005/03/15 | 570,000 | 575,000 | 570,000 | 571,000 | 9,172 |
| 2005/03/14 | 569,000 | 571,000 | 566,000 | 566,000 | 5,084 |
| 2005/03/11 | 570,000 | 572,000 | 567,000 | 567,000 | 16,193 |
| 2005/03/10 | 560,000 | 569,000 | 560,000 | 565,000 | 13,940 |
| 2005/03/09 | 559,000 | 562,000 | 557,000 | 559,000 | 9,174 |
| 2005/03/08 | 559,000 | 564,000 | 558,000 | 561,000 | 9,657 |
| 2005/03/07 | 560,000 | 560,000 | 556,000 | 557,000 | 8,611 |
| 2005/03/04 | 561,000 | 562,000 | 559,000 | 560,000 | 8,600 |
| 2005/03/03 | 565,000 | 567,000 | 560,000 | 561,000 | 5,901 |
| 2005/03/02 | 558,000 | 567,000 | 558,000 | 567,000 | 9,414 |
| 2005/03/01 | 558,000 | 559,000 | 556,000 | 558,000 | 5,916 |
| 2005/02/28 | 562,000 | 563,000 | 556,000 | 557,000 | 6,233 |
| 2005/02/25 | 558,000 | 560,000 | 556,000 | 559,000 | 5,079 |
| 2005/02/24 | 553,000 | 557,000 | 553,000 | 554,000 | 8,957 |
| 2005/02/23 | 552,000 | 557,000 | 552,000 | 552,000 | 7,859 |
| 2005/02/22 | 558,000 | 559,000 | 555,000 | 557,000 | 6,839 |
| 2005/02/21 | 562,000 | 563,000 | 559,000 | 559,000 | 4,945 |
| 2005/02/18 | 559,000 | 562,000 | 557,000 | 560,000 | 8,123 |
| 2005/02/17 | 558,000 | 563,000 | 555,000 | 557,000 | 7,154 |
| 2005/02/16 | 555,000 | 562,000 | 555,000 | 562,000 | 10,511 |
| 2005/02/15 | 549,000 | 561,000 | 549,000 | 558,000 | 18,584 |
| 2005/02/14 | 548,000 | 549,000 | 544,000 | 547,000 | 18,709 |
| 2005/02/10 | 551,000 | 553,000 | 548,000 | 550,000 | 12,457 |
| 2005/02/09 | 557,000 | 558,000 | 555,000 | 556,000 | 6,479 |
| 2005/02/08 | 556,000 | 559,000 | 554,000 | 556,000 | 11,840 |
| 2005/02/07 | 552,000 | 557,000 | 550,000 | 555,000 | 10,918 |
| 2005/02/04 | 548,000 | 550,000 | 547,000 | 550,000 | 6,708 |
| 2005/02/03 | 552,000 | 553,000 | 549,000 | 550,000 | 5,788 |
| 2005/02/02 | 552,000 | 554,000 | 550,000 | 551,000 | 9,228 |
| 2005/02/01 | 557,000 | 559,000 | 550,000 | 552,000 | 14,901 |
| 2005/01/31 | 561,000 | 562,000 | 557,000 | 559,000 | 10,530 |
| 2005/01/28 | 561,000 | 566,000 | 557,000 | 561,000 | 16,362 |
| 2005/01/27 | 579,000 | 579,000 | 568,000 | 571,000 | 9,540 |
| 2005/01/26 | 577,000 | 580,000 | 575,000 | 578,000 | 5,410 |
| 2005/01/25 | 583,000 | 584,000 | 571,000 | 573,000 | 7,868 |
| 2005/01/24 | 577,000 | 583,000 | 576,000 | 582,000 | 8,267 |
| 2005/01/21 | 570,000 | 577,000 | 569,000 | 576,000 | 8,388 |
| 2005/01/20 | 567,000 | 573,000 | 566,000 | 570,000 | 10,147 |
| 2005/01/19 | 563,000 | 573,000 | 560,000 | 568,000 | 11,708 |
| 2005/01/18 | 563,000 | 565,000 | 558,000 | 561,000 | 8,928 |
| 2005/01/17 | 567,000 | 568,000 | 562,000 | 565,000 | 6,867 |
| 2005/01/14 | 566,000 | 570,000 | 561,000 | 568,000 | 10,482 |
| 2005/01/13 | 577,000 | 580,000 | 569,000 | 574,000 | 6,409 |
| 2005/01/12 | 581,000 | 583,000 | 576,000 | 582,000 | 4,773 |
| 2005/01/11 | 587,000 | 588,000 | 580,000 | 584,000 | 5,093 |
| 2005/01/07 | 582,000 | 585,000 | 580,000 | 584,000 | 5,156 |
| 2005/01/06 | 576,000 | 586,000 | 574,000 | 583,000 | 9,873 |
| 2005/01/05 | 576,000 | 576,000 | 572,000 | 573,000 | 3,959 |
| 2005/01/04 | 567,000 | 575,000 | 567,000 | 575,000 | 2,502 |