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 |
|---|---|---|---|---|---|
| 2007/12/28 | 926,000 | 928,000 | 910,000 | 922,000 | 6,958 |
| 2007/12/27 | 942,000 | 948,000 | 934,000 | 936,000 | 10,097 |
| 2007/12/26 | 941,000 | 942,000 | 932,000 | 937,000 | 5,489 |
| 2007/12/25 | 927,000 | 933,000 | 924,000 | 932,000 | 5,519 |
| 2007/12/21 | 925,000 | 934,000 | 922,000 | 923,000 | 9,171 |
| 2007/12/20 | 926,000 | 930,000 | 919,000 | 928,000 | 10,190 |
| 2007/12/19 | 927,000 | 930,000 | 919,000 | 919,000 | 15,522 |
| 2007/12/18 | 931,000 | 939,000 | 918,000 | 938,000 | 13,587 |
| 2007/12/17 | 941,000 | 947,000 | 931,000 | 937,000 | 8,864 |
| 2007/12/14 | 945,000 | 948,000 | 932,000 | 938,000 | 18,768 |
| 2007/12/13 | 941,000 | 941,000 | 925,000 | 930,000 | 11,916 |
| 2007/12/12 | 954,000 | 956,000 | 939,000 | 945,000 | 12,609 |
| 2007/12/11 | 965,000 | 969,000 | 960,000 | 964,000 | 10,528 |
| 2007/12/10 | 951,000 | 956,000 | 939,000 | 944,000 | 9,916 |
| 2007/12/07 | 955,000 | 965,000 | 949,000 | 955,000 | 7,513 |
| 2007/12/06 | 965,000 | 965,000 | 953,000 | 958,000 | 14,016 |
| 2007/12/05 | 934,000 | 967,000 | 932,000 | 959,000 | 24,585 |
| 2007/12/04 | 920,000 | 936,000 | 919,000 | 928,000 | 12,273 |
| 2007/12/03 | 927,000 | 927,000 | 918,000 | 922,000 | 8,464 |
| 2007/11/30 | 920,000 | 925,000 | 911,000 | 918,000 | 16,485 |
| 2007/11/29 | 925,000 | 936,000 | 922,000 | 925,000 | 12,287 |
| 2007/11/28 | 940,000 | 942,000 | 924,000 | 935,000 | 9,518 |
| 2007/11/27 | 923,000 | 947,000 | 911,000 | 944,000 | 12,337 |
| 2007/11/26 | 923,000 | 946,000 | 916,000 | 929,000 | 18,729 |
| 2007/11/22 | 912,000 | 921,000 | 906,000 | 915,000 | 22,810 |
| 2007/11/21 | 927,000 | 937,000 | 925,000 | 932,000 | 17,264 |
| 2007/11/20 | 920,000 | 941,000 | 920,000 | 935,000 | 28,924 |
| 2007/11/19 | 919,000 | 923,000 | 903,000 | 908,000 | 12,044 |
| 2007/11/16 | 880,000 | 911,000 | 877,000 | 905,000 | 16,712 |
| 2007/11/15 | 900,000 | 906,000 | 893,000 | 896,000 | 12,329 |
| 2007/11/14 | 907,000 | 909,000 | 900,000 | 903,000 | 12,732 |
| 2007/11/13 | 901,000 | 909,000 | 892,000 | 900,000 | 12,368 |
| 2007/11/12 | 911,000 | 918,000 | 894,000 | 901,000 | 16,014 |
| 2007/11/09 | 930,000 | 931,000 | 915,000 | 920,000 | 14,308 |
| 2007/11/08 | 932,000 | 934,000 | 924,000 | 930,000 | 16,116 |
| 2007/11/07 | 968,000 | 971,000 | 949,000 | 953,000 | 15,370 |
| 2007/11/06 | 956,000 | 974,000 | 953,000 | 968,000 | 12,033 |
| 2007/11/05 | 960,000 | 976,000 | 960,000 | 972,000 | 16,148 |
| 2007/11/02 | 950,000 | 964,000 | 943,000 | 957,000 | 12,243 |
| 2007/11/01 | 943,000 | 964,000 | 943,000 | 960,000 | 18,443 |
| 2007/10/31 | 936,000 | 949,000 | 932,000 | 947,000 | 10,644 |
| 2007/10/30 | 943,000 | 946,000 | 932,000 | 936,000 | 16,823 |
| 2007/10/29 | 940,000 | 942,000 | 935,000 | 939,000 | 10,705 |
| 2007/10/26 | 921,000 | 932,000 | 918,000 | 930,000 | 13,978 |
| 2007/10/25 | 911,000 | 917,000 | 907,000 | 911,000 | 10,797 |
| 2007/10/24 | 911,000 | 915,000 | 900,000 | 905,000 | 12,747 |
| 2007/10/23 | 908,000 | 920,000 | 902,000 | 917,000 | 8,729 |
| 2007/10/22 | 905,000 | 916,000 | 900,000 | 914,000 | 11,305 |
| 2007/10/19 | 935,000 | 935,000 | 920,000 | 925,000 | 15,854 |
| 2007/10/18 | 918,000 | 939,000 | 917,000 | 935,000 | 14,030 |
| 2007/10/17 | 919,000 | 922,000 | 899,000 | 917,000 | 14,515 |
| 2007/10/16 | 933,000 | 936,000 | 906,000 | 912,000 | 17,798 |
| 2007/10/15 | 942,000 | 945,000 | 936,000 | 943,000 | 12,768 |
| 2007/10/12 | 928,000 | 935,000 | 926,000 | 928,000 | 10,344 |
| 2007/10/11 | 917,000 | 930,000 | 914,000 | 927,000 | 10,183 |
| 2007/10/10 | 915,000 | 918,000 | 912,000 | 916,000 | 5,571 |
| 2007/10/09 | 911,000 | 919,000 | 908,000 | 914,000 | 9,111 |
| 2007/10/05 | 925,000 | 928,000 | 917,000 | 917,000 | 8,704 |
| 2007/10/04 | 920,000 | 924,000 | 916,000 | 924,000 | 7,095 |
| 2007/10/03 | 917,000 | 925,000 | 916,000 | 924,000 | 16,091 |
| 2007/10/02 | 914,000 | 919,000 | 912,000 | 916,000 | 11,252 |
| 2007/10/01 | 896,000 | 908,000 | 894,000 | 908,000 | 7,956 |
| 2007/09/28 | 894,000 | 906,000 | 891,000 | 906,000 | 10,334 |
| 2007/09/27 | 887,000 | 905,000 | 887,000 | 892,000 | 13,448 |
| 2007/09/26 | 891,000 | 895,000 | 886,000 | 889,000 | 6,472 |
| 2007/09/25 | 871,000 | 884,000 | 871,000 | 879,000 | 11,694 |
| 2007/09/21 | 885,000 | 892,000 | 880,000 | 886,000 | 9,183 |
| 2007/09/20 | 896,000 | 901,000 | 893,000 | 895,000 | 12,386 |
| 2007/09/19 | 891,000 | 900,000 | 887,000 | 890,000 | 9,327 |
| 2007/09/18 | 879,000 | 883,000 | 871,000 | 873,000 | 12,788 |
| 2007/09/14 | 886,000 | 887,000 | 872,000 | 883,000 | 21,539 |
| 2007/09/13 | 899,000 | 904,000 | 888,000 | 888,000 | 15,681 |
| 2007/09/12 | 916,000 | 916,000 | 902,000 | 909,000 | 12,175 |
| 2007/09/11 | 894,000 | 920,000 | 887,000 | 915,000 | 17,734 |
| 2007/09/10 | 881,000 | 898,000 | 879,000 | 893,000 | 8,965 |
| 2007/09/07 | 890,000 | 900,000 | 888,000 | 894,000 | 12,721 |
| 2007/09/06 | 895,000 | 905,000 | 888,000 | 897,000 | 12,193 |
| 2007/09/05 | 917,000 | 918,000 | 893,000 | 896,000 | 16,084 |
| 2007/09/04 | 911,000 | 922,000 | 911,000 | 913,000 | 7,637 |
| 2007/09/03 | 910,000 | 918,000 | 910,000 | 918,000 | 8,096 |
| 2007/08/31 | 913,000 | 923,000 | 909,000 | 923,000 | 11,820 |
| 2007/08/30 | 924,000 | 925,000 | 909,000 | 914,000 | 11,110 |
| 2007/08/29 | 914,000 | 924,000 | 906,000 | 922,000 | 16,900 |
| 2007/08/28 | 907,000 | 918,000 | 903,000 | 914,000 | 11,860 |
| 2007/08/27 | 907,000 | 914,000 | 901,000 | 906,000 | 9,546 |
| 2007/08/24 | 906,000 | 917,000 | 906,000 | 914,000 | 9,651 |
| 2007/08/23 | 900,000 | 918,000 | 899,000 | 913,000 | 17,476 |
| 2007/08/22 | 895,000 | 913,000 | 894,000 | 910,000 | 17,124 |
| 2007/08/21 | 891,000 | 898,000 | 884,000 | 885,000 | 12,217 |
| 2007/08/20 | 882,000 | 894,000 | 882,000 | 886,000 | 18,312 |
| 2007/08/17 | 895,000 | 908,000 | 885,000 | 888,000 | 45,420 |
| 2007/08/16 | 858,000 | 871,000 | 857,000 | 865,000 | 24,857 |
| 2007/08/15 | 861,000 | 870,000 | 856,000 | 860,000 | 12,578 |
| 2007/08/14 | 864,000 | 865,000 | 852,000 | 862,000 | 8,834 |
| 2007/08/13 | 865,000 | 867,000 | 857,000 | 865,000 | 11,373 |
| 2007/08/10 | 875,000 | 884,000 | 867,000 | 875,000 | 14,456 |
| 2007/08/09 | 902,000 | 915,000 | 882,000 | 885,000 | 18,408 |
| 2007/08/08 | 894,000 | 900,000 | 885,000 | 900,000 | 10,055 |
| 2007/08/07 | 893,000 | 900,000 | 888,000 | 894,000 | 9,573 |
| 2007/08/06 | 874,000 | 899,000 | 867,000 | 893,000 | 9,981 |
| 2007/08/03 | 878,000 | 885,000 | 872,000 | 880,000 | 15,669 |
| 2007/08/02 | 881,000 | 886,000 | 871,000 | 884,000 | 16,613 |
| 2007/08/01 | 883,000 | 890,000 | 880,000 | 886,000 | 16,735 |
| 2007/07/31 | 889,000 | 896,000 | 881,000 | 884,000 | 13,819 |
| 2007/07/30 | 887,000 | 891,000 | 878,000 | 885,000 | 21,701 |
| 2007/07/27 | 892,000 | 898,000 | 887,000 | 897,000 | 14,707 |
| 2007/07/26 | 905,000 | 921,000 | 899,000 | 904,000 | 12,207 |
| 2007/07/25 | 904,000 | 908,000 | 893,000 | 905,000 | 9,194 |
| 2007/07/24 | 907,000 | 908,000 | 893,000 | 906,000 | 13,968 |
| 2007/07/23 | 918,000 | 919,000 | 905,000 | 906,000 | 9,846 |
| 2007/07/20 | 919,000 | 924,000 | 913,000 | 920,000 | 7,903 |
| 2007/07/19 | 914,000 | 922,000 | 912,000 | 918,000 | 12,631 |
| 2007/07/18 | 908,000 | 915,000 | 904,000 | 908,000 | 13,431 |
| 2007/07/17 | 910,000 | 912,000 | 904,000 | 911,000 | 9,485 |
| 2007/07/13 | 909,000 | 909,000 | 902,000 | 904,000 | 15,109 |
| 2007/07/12 | 904,000 | 914,000 | 901,000 | 905,000 | 13,469 |
| 2007/07/11 | 911,000 | 911,000 | 903,000 | 905,000 | 12,103 |
| 2007/07/10 | 915,000 | 916,000 | 908,000 | 910,000 | 16,512 |
| 2007/07/09 | 935,000 | 935,000 | 920,000 | 923,000 | 10,677 |
| 2007/07/06 | 939,000 | 939,000 | 927,000 | 931,000 | 10,953 |
| 2007/07/05 | 929,000 | 938,000 | 924,000 | 930,000 | 15,243 |
| 2007/07/04 | 931,000 | 940,000 | 930,000 | 933,000 | 12,050 |
| 2007/07/03 | 949,000 | 955,000 | 937,000 | 941,000 | 13,322 |
| 2007/07/02 | 951,000 | 953,000 | 943,000 | 949,000 | 13,404 |
| 2007/06/29 | 925,000 | 952,000 | 925,000 | 950,000 | 26,496 |
| 2007/06/28 | 919,000 | 930,000 | 916,000 | 927,000 | 21,495 |
| 2007/06/27 | 916,000 | 923,000 | 904,000 | 906,000 | 22,082 |
| 2007/06/26 | 909,000 | 917,000 | 906,000 | 916,000 | 11,265 |
| 2007/06/25 | 902,000 | 912,000 | 901,000 | 907,000 | 10,811 |
| 2007/06/22 | 912,000 | 913,000 | 902,000 | 906,000 | 15,462 |
| 2007/06/21 | 916,000 | 916,000 | 912,000 | 913,000 | 16,432 |
| 2007/06/20 | 925,000 | 925,000 | 919,000 | 919,000 | 8,948 |
| 2007/06/19 | 930,000 | 930,000 | 917,000 | 921,000 | 11,845 |
| 2007/06/18 | 921,000 | 939,000 | 921,000 | 935,000 | 13,364 |
| 2007/06/15 | 922,000 | 925,000 | 917,000 | 919,000 | 10,169 |
| 2007/06/14 | 922,000 | 927,000 | 915,000 | 919,000 | 9,613 |
| 2007/06/13 | 925,000 | 925,000 | 914,000 | 921,000 | 14,981 |
| 2007/06/12 | 945,000 | 945,000 | 930,000 | 933,000 | 14,356 |
| 2007/06/11 | 932,000 | 944,000 | 929,000 | 944,000 | 10,393 |
| 2007/06/08 | 934,000 | 937,000 | 925,000 | 929,000 | 18,086 |
| 2007/06/07 | 933,000 | 944,000 | 933,000 | 942,000 | 8,637 |
| 2007/06/06 | 948,000 | 951,000 | 935,000 | 940,000 | 14,859 |
| 2007/06/05 | 954,000 | 955,000 | 947,000 | 953,000 | 6,876 |
| 2007/06/04 | 956,000 | 957,000 | 947,000 | 952,000 | 10,114 |
| 2007/06/01 | 948,000 | 958,000 | 946,000 | 948,000 | 13,044 |
| 2007/05/31 | 930,000 | 943,000 | 926,000 | 940,000 | 12,371 |
| 2007/05/30 | 931,000 | 939,000 | 922,000 | 930,000 | 12,070 |
| 2007/05/29 | 925,000 | 935,000 | 924,000 | 932,000 | 8,515 |
| 2007/05/28 | 925,000 | 934,000 | 924,000 | 931,000 | 10,680 |
| 2007/05/25 | 930,000 | 930,000 | 918,000 | 923,000 | 15,190 |
| 2007/05/24 | 949,000 | 950,000 | 933,000 | 936,000 | 23,295 |
| 2007/05/23 | 965,000 | 975,000 | 954,000 | 959,000 | 14,488 |
| 2007/05/22 | 952,000 | 967,000 | 943,000 | 964,000 | 13,844 |
| 2007/05/21 | 961,000 | 963,000 | 951,000 | 951,000 | 9,254 |
| 2007/05/18 | 954,000 | 963,000 | 951,000 | 958,000 | 9,473 |
| 2007/05/17 | 947,000 | 958,000 | 947,000 | 950,000 | 11,532 |
| 2007/05/16 | 949,000 | 954,000 | 941,000 | 947,000 | 15,424 |
| 2007/05/15 | 967,000 | 972,000 | 955,000 | 955,000 | 8,603 |
| 2007/05/14 | 970,000 | 979,000 | 967,000 | 967,000 | 11,531 |
| 2007/05/11 | 970,000 | 973,000 | 959,000 | 966,000 | 10,415 |
| 2007/05/10 | 987,000 | 991,000 | 973,000 | 974,000 | 12,742 |
| 2007/05/09 | 987,000 | 991,000 | 980,000 | 985,000 | 13,159 |
| 2007/05/08 | 978,000 | 991,000 | 974,000 | 984,000 | 20,931 |
| 2007/05/07 | 975,000 | 987,000 | 970,000 | 973,000 | 18,469 |
| 2007/05/02 | 964,000 | 971,000 | 960,000 | 969,000 | 10,861 |
| 2007/05/01 | 971,000 | 974,000 | 963,000 | 963,000 | 12,615 |
| 2007/04/27 | 988,000 | 1,000,000 | 973,000 | 973,000 | 16,971 |
| 2007/04/26 | 972,000 | 995,000 | 971,000 | 987,000 | 16,437 |
| 2007/04/25 | 980,000 | 981,000 | 967,000 | 967,000 | 16,267 |
| 2007/04/24 | 981,000 | 996,000 | 977,000 | 984,000 | 15,299 |
| 2007/04/23 | 998,000 | 1,010,000 | 984,000 | 987,000 | 27,533 |
| 2007/04/20 | 990,000 | 999,000 | 986,000 | 990,000 | 19,284 |
| 2007/04/19 | 988,000 | 997,000 | 977,000 | 992,000 | 29,693 |
| 2007/04/18 | 987,000 | 1,010,000 | 980,000 | 998,000 | 35,526 |
| 2007/04/17 | 995,000 | 997,000 | 974,000 | 988,000 | 41,344 |
| 2007/04/16 | 971,000 | 1,010,000 | 965,000 | 1,000,000 | 44,623 |
| 2007/04/13 | 967,000 | 976,000 | 955,000 | 961,000 | 24,312 |
| 2007/04/12 | 968,000 | 969,000 | 954,000 | 962,000 | 26,229 |
| 2007/04/11 | 943,000 | 974,000 | 942,000 | 971,000 | 53,320 |
| 2007/04/10 | 933,000 | 933,000 | 926,000 | 930,000 | 6,748 |
| 2007/04/09 | 920,000 | 935,000 | 920,000 | 933,000 | 9,630 |
| 2007/04/06 | 910,000 | 922,000 | 910,000 | 915,000 | 9,442 |
| 2007/04/05 | 924,000 | 925,000 | 907,000 | 911,000 | 9,252 |
| 2007/04/04 | 927,000 | 931,000 | 921,000 | 928,000 | 10,293 |
| 2007/04/03 | 904,000 | 922,000 | 903,000 | 919,000 | 14,378 |
| 2007/04/02 | 920,000 | 927,000 | 894,000 | 894,000 | 11,897 |
| 2007/03/30 | 924,000 | 933,000 | 918,000 | 918,000 | 11,159 |
| 2007/03/29 | 925,000 | 934,000 | 916,000 | 922,000 | 10,213 |
| 2007/03/28 | 923,000 | 940,000 | 918,000 | 928,000 | 18,342 |
| 2007/03/27 | 928,000 | 931,000 | 916,000 | 922,000 | 8,596 |
| 2007/03/26 | 935,000 | 943,000 | 925,000 | 931,000 | 13,184 |
| 2007/03/23 | 923,000 | 944,000 | 923,000 | 942,000 | 21,035 |
| 2007/03/22 | 930,000 | 932,000 | 919,000 | 922,000 | 10,752 |
| 2007/03/20 | 923,000 | 934,000 | 919,000 | 926,000 | 11,394 |
| 2007/03/19 | 908,000 | 920,000 | 907,000 | 920,000 | 9,960 |
| 2007/03/16 | 913,000 | 927,000 | 904,000 | 918,000 | 15,068 |
| 2007/03/15 | 918,000 | 928,000 | 915,000 | 920,000 | 9,424 |
| 2007/03/14 | 907,000 | 917,000 | 902,000 | 913,000 | 18,074 |
| 2007/03/13 | 933,000 | 941,000 | 925,000 | 927,000 | 10,446 |
| 2007/03/12 | 948,000 | 949,000 | 928,000 | 933,000 | 16,281 |
| 2007/03/09 | 940,000 | 946,000 | 931,000 | 941,000 | 32,701 |
| 2007/03/08 | 900,000 | 935,000 | 900,000 | 932,000 | 23,426 |
| 2007/03/07 | 896,000 | 904,000 | 891,000 | 900,000 | 22,663 |
| 2007/03/06 | 885,000 | 903,000 | 882,000 | 900,000 | 18,505 |
| 2007/03/05 | 899,000 | 907,000 | 885,000 | 888,000 | 26,027 |
| 2007/03/02 | 893,000 | 908,000 | 891,000 | 903,000 | 19,163 |
| 2007/03/01 | 908,000 | 908,000 | 889,000 | 897,000 | 15,864 |
| 2007/02/28 | 892,000 | 916,000 | 882,000 | 908,000 | 26,429 |
| 2007/02/27 | 936,000 | 944,000 | 927,000 | 941,000 | 16,673 |
| 2007/02/26 | 917,000 | 935,000 | 917,000 | 935,000 | 18,871 |
| 2007/02/23 | 910,000 | 918,000 | 905,000 | 917,000 | 13,900 |
| 2007/02/22 | 912,000 | 918,000 | 906,000 | 910,000 | 15,155 |
| 2007/02/21 | 888,000 | 908,000 | 885,000 | 902,000 | 14,838 |
| 2007/02/20 | 906,000 | 907,000 | 889,000 | 898,000 | 12,865 |
| 2007/02/19 | 915,000 | 918,000 | 899,000 | 904,000 | 13,323 |
| 2007/02/16 | 933,000 | 940,000 | 918,000 | 921,000 | 20,263 |
| 2007/02/15 | 926,000 | 934,000 | 917,000 | 933,000 | 17,956 |
| 2007/02/14 | 910,000 | 924,000 | 906,000 | 919,000 | 13,579 |
| 2007/02/13 | 898,000 | 910,000 | 893,000 | 908,000 | 13,638 |
| 2007/02/09 | 891,000 | 902,000 | 883,000 | 899,000 | 17,098 |
| 2007/02/08 | 895,000 | 903,000 | 878,000 | 890,000 | 15,699 |
| 2007/02/07 | 877,000 | 897,000 | 875,000 | 895,000 | 18,995 |
| 2007/02/06 | 871,000 | 879,000 | 863,000 | 876,000 | 10,107 |
| 2007/02/05 | 884,000 | 884,000 | 866,000 | 872,000 | 12,533 |
| 2007/02/02 | 865,000 | 896,000 | 863,000 | 888,000 | 29,229 |
| 2007/02/01 | 840,000 | 869,000 | 840,000 | 864,000 | 17,868 |
| 2007/01/31 | 852,000 | 853,000 | 835,000 | 837,000 | 13,655 |
| 2007/01/30 | 836,000 | 846,000 | 832,000 | 843,000 | 11,742 |
| 2007/01/29 | 836,000 | 845,000 | 836,000 | 839,000 | 9,251 |
| 2007/01/26 | 834,000 | 841,000 | 831,000 | 834,000 | 10,116 |
| 2007/01/25 | 852,000 | 853,000 | 833,000 | 837,000 | 17,876 |
| 2007/01/24 | 857,000 | 859,000 | 853,000 | 853,000 | 7,118 |
| 2007/01/23 | 859,000 | 859,000 | 851,000 | 855,000 | 7,909 |
| 2007/01/22 | 858,000 | 861,000 | 855,000 | 861,000 | 8,626 |
| 2007/01/19 | 860,000 | 861,000 | 852,000 | 855,000 | 8,828 |
| 2007/01/18 | 854,000 | 862,000 | 850,000 | 860,000 | 11,741 |
| 2007/01/17 | 850,000 | 854,000 | 839,000 | 853,000 | 10,849 |
| 2007/01/16 | 849,000 | 855,000 | 845,000 | 847,000 | 14,914 |
| 2007/01/15 | 839,000 | 850,000 | 838,000 | 849,000 | 12,580 |
| 2007/01/12 | 826,000 | 838,000 | 820,000 | 837,000 | 12,306 |
| 2007/01/11 | 827,000 | 829,000 | 815,000 | 823,000 | 11,927 |
| 2007/01/10 | 840,000 | 841,000 | 823,000 | 827,000 | 12,235 |
| 2007/01/09 | 830,000 | 842,000 | 829,000 | 840,000 | 29,008 |
| 2007/01/05 | 808,000 | 826,000 | 807,000 | 822,000 | 26,344 |
| 2007/01/04 | 800,000 | 807,000 | 799,000 | 804,000 | 6,114 |