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 |
|---|---|---|---|---|---|
| 2008/12/24 | 699,000 | 699,000 | 683,000 | 689,000 | 11,637 |
| 2008/12/22 | 675,000 | 697,000 | 674,000 | 684,000 | 10,154 |
| 2008/12/19 | 691,000 | 698,000 | 681,000 | 681,000 | 12,917 |
| 2008/12/18 | 686,000 | 691,000 | 678,000 | 684,000 | 14,472 |
| 2008/12/17 | 673,000 | 689,000 | 665,000 | 686,000 | 23,322 |
| 2008/12/16 | 660,000 | 662,000 | 652,000 | 655,000 | 16,681 |
| 2008/12/15 | 660,000 | 672,000 | 656,000 | 667,000 | 16,241 |
| 2008/12/12 | 650,000 | 660,000 | 633,000 | 650,000 | 30,021 |
| 2008/12/11 | 635,000 | 653,000 | 630,000 | 653,000 | 29,363 |
| 2008/12/10 | 665,000 | 666,000 | 644,000 | 650,000 | 23,355 |
| 2008/12/09 | 681,000 | 683,000 | 667,000 | 671,000 | 21,151 |
| 2008/12/08 | 694,000 | 694,000 | 681,000 | 687,000 | 15,635 |
| 2008/12/05 | 715,000 | 718,000 | 692,000 | 692,000 | 18,680 |
| 2008/12/04 | 716,000 | 721,000 | 695,000 | 706,000 | 21,379 |
| 2008/12/03 | 742,000 | 743,000 | 720,000 | 730,000 | 18,324 |
| 2008/12/02 | 719,000 | 743,000 | 704,000 | 735,000 | 16,483 |
| 2008/12/01 | 726,000 | 728,000 | 711,000 | 724,000 | 9,900 |
| 2008/11/28 | 743,000 | 744,000 | 725,000 | 735,000 | 9,549 |
| 2008/11/27 | 737,000 | 748,000 | 723,000 | 733,000 | 11,759 |
| 2008/11/26 | 742,000 | 753,000 | 735,000 | 742,000 | 14,676 |
| 2008/11/25 | 751,000 | 753,000 | 721,000 | 744,000 | 15,355 |
| 2008/11/21 | 733,000 | 740,000 | 701,000 | 725,000 | 22,402 |
| 2008/11/20 | 744,000 | 756,000 | 734,000 | 746,000 | 19,287 |
| 2008/11/19 | 761,000 | 764,000 | 742,000 | 754,000 | 20,900 |
| 2008/11/18 | 758,000 | 782,000 | 756,000 | 776,000 | 18,569 |
| 2008/11/17 | 756,000 | 776,000 | 740,000 | 753,000 | 19,855 |
| 2008/11/14 | 757,000 | 764,000 | 733,000 | 743,000 | 22,909 |
| 2008/11/13 | 720,000 | 771,000 | 718,000 | 755,000 | 30,715 |
| 2008/11/12 | 701,000 | 731,000 | 698,000 | 728,000 | 19,347 |
| 2008/11/11 | 705,000 | 712,000 | 693,000 | 700,000 | 11,719 |
| 2008/11/10 | 707,000 | 716,000 | 701,000 | 705,000 | 11,178 |
| 2008/11/07 | 713,000 | 713,000 | 691,000 | 697,000 | 16,773 |
| 2008/11/06 | 697,000 | 718,000 | 697,000 | 712,000 | 12,152 |
| 2008/11/05 | 711,000 | 714,000 | 692,000 | 708,000 | 19,909 |
| 2008/11/04 | 729,000 | 730,000 | 700,000 | 710,000 | 16,076 |
| 2008/10/31 | 696,000 | 718,000 | 690,000 | 693,000 | 17,217 |
| 2008/10/30 | 679,000 | 728,000 | 678,000 | 716,000 | 19,973 |
| 2008/10/29 | 695,000 | 699,000 | 652,000 | 669,000 | 25,298 |
| 2008/10/28 | 673,000 | 696,000 | 665,000 | 682,000 | 16,104 |
| 2008/10/27 | 712,000 | 726,000 | 674,000 | 683,000 | 28,652 |
| 2008/10/24 | 700,000 | 704,000 | 681,000 | 682,000 | 25,252 |
| 2008/10/23 | 691,000 | 700,000 | 673,000 | 692,000 | 25,751 |
| 2008/10/22 | 712,000 | 716,000 | 691,000 | 691,000 | 24,347 |
| 2008/10/21 | 705,000 | 709,000 | 686,000 | 698,000 | 20,137 |
| 2008/10/20 | 709,000 | 710,000 | 683,000 | 709,000 | 13,757 |
| 2008/10/17 | 721,000 | 737,000 | 690,000 | 699,000 | 20,012 |
| 2008/10/16 | 681,000 | 709,000 | 662,000 | 691,000 | 21,529 |
| 2008/10/15 | 695,000 | 718,000 | 678,000 | 711,000 | 19,563 |
| 2008/10/14 | 698,000 | 700,000 | 686,000 | 694,000 | 22,092 |
| 2008/10/10 | 617,000 | 650,000 | 600,000 | 601,000 | 37,815 |
| 2008/10/09 | 700,000 | 730,000 | 679,000 | 687,000 | 31,152 |
| 2008/10/08 | 774,000 | 778,000 | 704,000 | 732,000 | 27,615 |
| 2008/10/07 | 788,000 | 802,000 | 778,000 | 794,000 | 21,315 |
| 2008/10/06 | 808,000 | 813,000 | 786,000 | 790,000 | 21,480 |
| 2008/10/03 | 793,000 | 810,000 | 782,000 | 805,000 | 16,212 |
| 2008/10/02 | 799,000 | 808,000 | 783,000 | 793,000 | 10,764 |
| 2008/10/01 | 805,000 | 812,000 | 795,000 | 800,000 | 15,879 |
| 2008/09/30 | 765,000 | 795,000 | 762,000 | 786,000 | 20,465 |
| 2008/09/29 | 773,000 | 783,000 | 771,000 | 779,000 | 11,053 |
| 2008/09/26 | 765,000 | 773,000 | 762,000 | 767,000 | 14,089 |
| 2008/09/25 | 779,000 | 781,000 | 758,000 | 762,000 | 11,976 |
| 2008/09/24 | 780,000 | 780,000 | 766,000 | 777,000 | 20,093 |
| 2008/09/22 | 780,000 | 782,000 | 758,000 | 760,000 | 19,201 |
| 2008/09/19 | 763,000 | 776,000 | 757,000 | 774,000 | 21,504 |
| 2008/09/18 | 755,000 | 768,000 | 752,000 | 763,000 | 18,857 |
| 2008/09/17 | 781,000 | 784,000 | 768,000 | 775,000 | 14,717 |
| 2008/09/16 | 791,000 | 798,000 | 773,000 | 776,000 | 17,763 |
| 2008/09/12 | 806,000 | 812,000 | 795,000 | 811,000 | 21,357 |
| 2008/09/11 | 810,000 | 812,000 | 800,000 | 801,000 | 11,543 |
| 2008/09/10 | 814,000 | 831,000 | 810,000 | 815,000 | 14,669 |
| 2008/09/09 | 846,000 | 848,000 | 823,000 | 824,000 | 12,921 |
| 2008/09/08 | 846,000 | 864,000 | 845,000 | 850,000 | 12,954 |
| 2008/09/05 | 842,000 | 850,000 | 832,000 | 846,000 | 13,469 |
| 2008/09/04 | 853,000 | 862,000 | 846,000 | 852,000 | 11,974 |
| 2008/09/03 | 848,000 | 859,000 | 843,000 | 854,000 | 10,115 |
| 2008/09/02 | 854,000 | 862,000 | 840,000 | 849,000 | 6,644 |
| 2008/09/01 | 855,000 | 859,000 | 847,000 | 853,000 | 6,905 |
| 2008/08/29 | 858,000 | 870,000 | 857,000 | 870,000 | 11,228 |
| 2008/08/28 | 855,000 | 864,000 | 850,000 | 855,000 | 10,163 |
| 2008/08/27 | 844,000 | 849,000 | 839,000 | 845,000 | 6,150 |
| 2008/08/26 | 848,000 | 848,000 | 834,000 | 843,000 | 5,979 |
| 2008/08/25 | 843,000 | 852,000 | 842,000 | 847,000 | 5,837 |
| 2008/08/22 | 837,000 | 837,000 | 827,000 | 833,000 | 6,012 |
| 2008/08/21 | 847,000 | 848,000 | 830,000 | 837,000 | 8,063 |
| 2008/08/20 | 826,000 | 850,000 | 824,000 | 845,000 | 9,869 |
| 2008/08/19 | 835,000 | 836,000 | 819,000 | 832,000 | 10,759 |
| 2008/08/18 | 830,000 | 853,000 | 827,000 | 843,000 | 9,953 |
| 2008/08/15 | 830,000 | 832,000 | 823,000 | 830,000 | 8,814 |
| 2008/08/14 | 820,000 | 837,000 | 816,000 | 835,000 | 8,876 |
| 2008/08/13 | 837,000 | 839,000 | 820,000 | 827,000 | 14,389 |
| 2008/08/12 | 849,000 | 851,000 | 840,000 | 844,000 | 11,530 |
| 2008/08/11 | 856,000 | 868,000 | 855,000 | 861,000 | 7,375 |
| 2008/08/08 | 856,000 | 864,000 | 848,000 | 860,000 | 15,847 |
| 2008/08/07 | 869,000 | 869,000 | 842,000 | 846,000 | 11,029 |
| 2008/08/06 | 874,000 | 876,000 | 861,000 | 866,000 | 9,888 |
| 2008/08/05 | 865,000 | 880,000 | 863,000 | 871,000 | 16,315 |
| 2008/08/04 | 863,000 | 866,000 | 856,000 | 857,000 | 9,218 |
| 2008/08/01 | 850,000 | 859,000 | 841,000 | 859,000 | 15,179 |
| 2008/07/31 | 836,000 | 847,000 | 835,000 | 846,000 | 15,142 |
| 2008/07/30 | 805,000 | 835,000 | 803,000 | 833,000 | 16,492 |
| 2008/07/29 | 804,000 | 807,000 | 794,000 | 804,000 | 14,168 |
| 2008/07/28 | 826,000 | 826,000 | 812,000 | 813,000 | 11,389 |
| 2008/07/25 | 814,000 | 827,000 | 812,000 | 816,000 | 14,460 |
| 2008/07/24 | 832,000 | 833,000 | 817,000 | 824,000 | 12,853 |
| 2008/07/23 | 832,000 | 847,000 | 832,000 | 832,000 | 9,243 |
| 2008/07/22 | 810,000 | 835,000 | 810,000 | 834,000 | 11,062 |
| 2008/07/18 | 829,000 | 830,000 | 812,000 | 813,000 | 10,644 |
| 2008/07/17 | 843,000 | 843,000 | 827,000 | 828,000 | 10,693 |
| 2008/07/16 | 826,000 | 844,000 | 822,000 | 835,000 | 12,589 |
| 2008/07/15 | 834,000 | 834,000 | 820,000 | 828,000 | 9,038 |
| 2008/07/14 | 825,000 | 838,000 | 825,000 | 830,000 | 11,466 |
| 2008/07/11 | 840,000 | 840,000 | 828,000 | 830,000 | 12,713 |
| 2008/07/10 | 836,000 | 841,000 | 828,000 | 831,000 | 13,582 |
| 2008/07/09 | 848,000 | 849,000 | 830,000 | 833,000 | 10,189 |
| 2008/07/08 | 855,000 | 857,000 | 841,000 | 848,000 | 9,399 |
| 2008/07/07 | 852,000 | 860,000 | 847,000 | 859,000 | 9,994 |
| 2008/07/04 | 854,000 | 856,000 | 839,000 | 851,000 | 9,690 |
| 2008/07/03 | 850,000 | 869,000 | 842,000 | 861,000 | 19,458 |
| 2008/07/02 | 862,000 | 862,000 | 839,000 | 843,000 | 13,574 |
| 2008/07/01 | 865,000 | 866,000 | 850,000 | 856,000 | 9,090 |
| 2008/06/30 | 853,000 | 870,000 | 850,000 | 865,000 | 18,977 |
| 2008/06/27 | 838,000 | 850,000 | 834,000 | 845,000 | 12,576 |
| 2008/06/26 | 848,000 | 856,000 | 840,000 | 847,000 | 16,218 |
| 2008/06/25 | 828,000 | 851,000 | 827,000 | 849,000 | 23,159 |
| 2008/06/24 | 812,000 | 834,000 | 811,000 | 828,000 | 12,956 |
| 2008/06/23 | 802,000 | 817,000 | 802,000 | 811,000 | 7,607 |
| 2008/06/20 | 823,000 | 828,000 | 812,000 | 812,000 | 11,698 |
| 2008/06/19 | 818,000 | 821,000 | 811,000 | 813,000 | 7,371 |
| 2008/06/18 | 816,000 | 826,000 | 816,000 | 823,000 | 7,565 |
| 2008/06/17 | 818,000 | 822,000 | 813,000 | 819,000 | 10,678 |
| 2008/06/16 | 800,000 | 822,000 | 798,000 | 819,000 | 19,642 |
| 2008/06/13 | 788,000 | 796,000 | 782,000 | 794,000 | 19,903 |
| 2008/06/12 | 793,000 | 796,000 | 790,000 | 794,000 | 12,891 |
| 2008/06/11 | 794,000 | 800,000 | 793,000 | 798,000 | 13,774 |
| 2008/06/10 | 797,000 | 798,000 | 791,000 | 792,000 | 10,297 |
| 2008/06/09 | 800,000 | 801,000 | 792,000 | 793,000 | 14,024 |
| 2008/06/06 | 811,000 | 814,000 | 804,000 | 805,000 | 12,655 |
| 2008/06/05 | 814,000 | 814,000 | 804,000 | 805,000 | 9,966 |
| 2008/06/04 | 804,000 | 809,000 | 803,000 | 809,000 | 10,591 |
| 2008/06/03 | 807,000 | 809,000 | 802,000 | 803,000 | 13,973 |
| 2008/06/02 | 811,000 | 812,000 | 802,000 | 809,000 | 22,061 |
| 2008/05/30 | 805,000 | 820,000 | 804,000 | 814,000 | 17,833 |
| 2008/05/29 | 806,000 | 812,000 | 803,000 | 810,000 | 8,949 |
| 2008/05/28 | 818,000 | 819,000 | 803,000 | 803,000 | 18,475 |
| 2008/05/27 | 825,000 | 829,000 | 820,000 | 825,000 | 11,237 |
| 2008/05/26 | 837,000 | 840,000 | 828,000 | 828,000 | 10,137 |
| 2008/05/23 | 831,000 | 854,000 | 829,000 | 842,000 | 17,207 |
| 2008/05/22 | 831,000 | 837,000 | 824,000 | 833,000 | 10,575 |
| 2008/05/21 | 830,000 | 835,000 | 826,000 | 835,000 | 10,938 |
| 2008/05/20 | 833,000 | 840,000 | 830,000 | 834,000 | 7,949 |
| 2008/05/19 | 832,000 | 838,000 | 828,000 | 830,000 | 9,658 |
| 2008/05/16 | 835,000 | 839,000 | 834,000 | 835,000 | 8,439 |
| 2008/05/15 | 829,000 | 833,000 | 826,000 | 828,000 | 10,726 |
| 2008/05/14 | 820,000 | 823,000 | 811,000 | 819,000 | 11,194 |
| 2008/05/13 | 815,000 | 821,000 | 812,000 | 818,000 | 8,230 |
| 2008/05/12 | 807,000 | 818,000 | 806,000 | 816,000 | 10,866 |
| 2008/05/09 | 814,000 | 815,000 | 804,000 | 804,000 | 11,804 |
| 2008/05/08 | 818,000 | 822,000 | 808,000 | 809,000 | 10,067 |
| 2008/05/07 | 837,000 | 843,000 | 814,000 | 815,000 | 17,528 |
| 2008/05/02 | 830,000 | 831,000 | 825,000 | 828,000 | 9,515 |
| 2008/05/01 | 822,000 | 825,000 | 813,000 | 823,000 | 11,681 |
| 2008/04/30 | 832,000 | 833,000 | 823,000 | 829,000 | 12,481 |
| 2008/04/28 | 839,000 | 840,000 | 821,000 | 834,000 | 10,591 |
| 2008/04/25 | 821,000 | 833,000 | 820,000 | 821,000 | 10,262 |
| 2008/04/24 | 816,000 | 825,000 | 814,000 | 816,000 | 7,875 |
| 2008/04/23 | 821,000 | 827,000 | 817,000 | 819,000 | 10,620 |
| 2008/04/22 | 821,000 | 832,000 | 820,000 | 826,000 | 13,010 |
| 2008/04/21 | 823,000 | 824,000 | 811,000 | 811,000 | 15,160 |
| 2008/04/18 | 827,000 | 827,000 | 815,000 | 825,000 | 7,187 |
| 2008/04/17 | 832,000 | 834,000 | 824,000 | 826,000 | 10,038 |
| 2008/04/16 | 827,000 | 834,000 | 819,000 | 827,000 | 10,461 |
| 2008/04/15 | 832,000 | 833,000 | 813,000 | 817,000 | 9,124 |
| 2008/04/14 | 829,000 | 830,000 | 821,000 | 823,000 | 10,216 |
| 2008/04/11 | 843,000 | 852,000 | 836,000 | 848,000 | 10,863 |
| 2008/04/10 | 851,000 | 854,000 | 833,000 | 842,000 | 10,150 |
| 2008/04/09 | 860,000 | 865,000 | 848,000 | 856,000 | 10,679 |
| 2008/04/08 | 859,000 | 866,000 | 853,000 | 859,000 | 9,186 |
| 2008/04/07 | 855,000 | 862,000 | 851,000 | 858,000 | 14,044 |
| 2008/04/04 | 844,000 | 847,000 | 836,000 | 845,000 | 12,656 |
| 2008/04/03 | 855,000 | 856,000 | 836,000 | 842,000 | 16,191 |
| 2008/04/02 | 869,000 | 873,000 | 845,000 | 851,000 | 20,098 |
| 2008/04/01 | 834,000 | 866,000 | 833,000 | 862,000 | 28,937 |
| 2008/03/31 | 821,000 | 832,000 | 807,000 | 829,000 | 16,702 |
| 2008/03/28 | 821,000 | 831,000 | 813,000 | 826,000 | 13,083 |
| 2008/03/27 | 801,000 | 824,000 | 798,000 | 822,000 | 16,532 |
| 2008/03/26 | 803,000 | 808,000 | 794,000 | 801,000 | 7,044 |
| 2008/03/25 | 810,000 | 812,000 | 800,000 | 802,000 | 10,652 |
| 2008/03/24 | 811,000 | 818,000 | 797,000 | 800,000 | 10,913 |
| 2008/03/21 | 809,000 | 820,000 | 806,000 | 818,000 | 12,600 |
| 2008/03/19 | 810,000 | 812,000 | 794,000 | 799,000 | 18,316 |
| 2008/03/18 | 759,000 | 788,000 | 759,000 | 784,000 | 23,414 |
| 2008/03/17 | 764,000 | 764,000 | 742,000 | 753,000 | 19,287 |
| 2008/03/14 | 791,000 | 796,000 | 779,000 | 786,000 | 19,754 |
| 2008/03/13 | 792,000 | 793,000 | 777,000 | 789,000 | 16,114 |
| 2008/03/12 | 815,000 | 819,000 | 793,000 | 795,000 | 18,488 |
| 2008/03/11 | 800,000 | 810,000 | 792,000 | 809,000 | 17,763 |
| 2008/03/10 | 799,000 | 820,000 | 798,000 | 810,000 | 15,435 |
| 2008/03/07 | 827,000 | 830,000 | 817,000 | 819,000 | 12,946 |
| 2008/03/06 | 828,000 | 845,000 | 828,000 | 837,000 | 10,555 |
| 2008/03/05 | 825,000 | 833,000 | 822,000 | 829,000 | 11,498 |
| 2008/03/04 | 837,000 | 839,000 | 822,000 | 825,000 | 14,164 |
| 2008/03/03 | 839,000 | 849,000 | 824,000 | 839,000 | 21,236 |
| 2008/02/29 | 830,000 | 847,000 | 822,000 | 839,000 | 17,521 |
| 2008/02/28 | 838,000 | 840,000 | 826,000 | 833,000 | 10,784 |
| 2008/02/27 | 841,000 | 851,000 | 840,000 | 845,000 | 17,780 |
| 2008/02/26 | 860,000 | 862,000 | 829,000 | 833,000 | 20,767 |
| 2008/02/25 | 846,000 | 860,000 | 841,000 | 855,000 | 12,877 |
| 2008/02/22 | 860,000 | 861,000 | 845,000 | 846,000 | 20,709 |
| 2008/02/21 | 870,000 | 873,000 | 865,000 | 865,000 | 15,050 |
| 2008/02/20 | 880,000 | 883,000 | 862,000 | 866,000 | 19,545 |
| 2008/02/19 | 909,000 | 909,000 | 890,000 | 890,000 | 21,185 |
| 2008/02/18 | 913,000 | 919,000 | 906,000 | 908,000 | 11,084 |
| 2008/02/15 | 910,000 | 914,000 | 897,000 | 913,000 | 15,115 |
| 2008/02/14 | 924,000 | 924,000 | 901,000 | 904,000 | 13,922 |
| 2008/02/13 | 920,000 | 920,000 | 898,000 | 903,000 | 22,003 |
| 2008/02/12 | 910,000 | 927,000 | 898,000 | 920,000 | 14,939 |
| 2008/02/08 | 905,000 | 916,000 | 903,000 | 913,000 | 16,596 |
| 2008/02/07 | 886,000 | 902,000 | 881,000 | 898,000 | 11,196 |
| 2008/02/06 | 894,000 | 909,000 | 887,000 | 889,000 | 21,984 |
| 2008/02/05 | 891,000 | 905,000 | 886,000 | 904,000 | 15,920 |
| 2008/02/04 | 885,000 | 892,000 | 876,000 | 885,000 | 14,055 |
| 2008/02/01 | 869,000 | 875,000 | 864,000 | 872,000 | 12,578 |
| 2008/01/31 | 870,000 | 879,000 | 857,000 | 879,000 | 20,554 |
| 2008/01/30 | 880,000 | 888,000 | 869,000 | 874,000 | 12,524 |
| 2008/01/29 | 868,000 | 878,000 | 860,000 | 875,000 | 13,191 |
| 2008/01/28 | 866,000 | 873,000 | 855,000 | 855,000 | 15,973 |
| 2008/01/25 | 857,000 | 878,000 | 857,000 | 869,000 | 19,233 |
| 2008/01/24 | 857,000 | 882,000 | 854,000 | 866,000 | 26,302 |
| 2008/01/23 | 893,000 | 893,000 | 863,000 | 867,000 | 24,425 |
| 2008/01/22 | 890,000 | 898,000 | 875,000 | 879,000 | 18,402 |
| 2008/01/21 | 913,000 | 920,000 | 906,000 | 910,000 | 13,944 |
| 2008/01/18 | 900,000 | 916,000 | 898,000 | 913,000 | 22,102 |
| 2008/01/17 | 921,000 | 922,000 | 905,000 | 916,000 | 20,031 |
| 2008/01/16 | 923,000 | 939,000 | 923,000 | 924,000 | 19,781 |
| 2008/01/15 | 927,000 | 939,000 | 917,000 | 931,000 | 20,948 |
| 2008/01/11 | 931,000 | 939,000 | 922,000 | 932,000 | 14,587 |
| 2008/01/10 | 942,000 | 944,000 | 925,000 | 929,000 | 11,082 |
| 2008/01/09 | 940,000 | 952,000 | 926,000 | 949,000 | 28,034 |
| 2008/01/08 | 904,000 | 940,000 | 900,000 | 940,000 | 24,399 |
| 2008/01/07 | 895,000 | 906,000 | 893,000 | 897,000 | 13,277 |
| 2008/01/04 | 912,000 | 915,000 | 885,000 | 900,000 | 10,355 |