日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 10,130 10,160 10,070 10,100 456,900
2016/12/29 10,280 10,285 10,115 10,155 554,500
2016/12/28 10,260 10,300 10,225 10,265 369,200
2016/12/27 10,200 10,335 10,200 10,250 434,600
2016/12/26 10,085 10,315 10,085 10,260 906,600
2016/12/22 10,275 10,410 10,275 10,385 870,800
2016/12/21 10,400 10,425 10,290 10,320 650,500
2016/12/20 10,295 10,430 10,250 10,400 873,200
2016/12/19 10,160 10,260 10,145 10,235 884,200
2016/12/16 10,165 10,185 10,090 10,130 1,108,900
2016/12/15 10,050 10,110 9,977 10,065 1,120,500
2016/12/14 10,045 10,120 9,993 10,025 862,500
2016/12/13 9,907 10,045 9,880 10,035 1,047,200
2016/12/12 9,910 10,120 9,889 9,995 1,273,200
2016/12/09 9,628 9,855 9,598 9,850 1,495,500
2016/12/08 9,753 9,763 9,618 9,675 1,068,200
2016/12/07 9,551 9,619 9,470 9,603 918,100
2016/12/06 9,631 9,645 9,528 9,551 1,153,900
2016/12/05 9,600 9,675 9,592 9,611 941,700
2016/12/02 9,709 9,790 9,599 9,618 1,196,400
2016/12/01 9,830 9,883 9,682 9,727 1,523,800
2016/11/30 9,790 9,824 9,727 9,766 2,141,500
2016/11/29 9,740 9,881 9,736 9,800 1,623,900
2016/11/28 9,828 9,881 9,780 9,874 931,900
2016/11/25 9,791 9,887 9,788 9,857 878,600
2016/11/24 9,750 9,817 9,727 9,797 658,400
2016/11/22 9,692 9,829 9,691 9,749 877,600
2016/11/21 9,667 9,734 9,611 9,706 862,200
2016/11/18 9,600 9,697 9,541 9,691 1,400,200
2016/11/17 9,407 9,549 9,405 9,542 856,400
2016/11/16 9,400 9,461 9,334 9,436 1,108,300
2016/11/15 9,355 9,356 9,272 9,314 958,100
2016/11/14 9,340 9,410 9,289 9,395 912,800
2016/11/11 9,270 9,355 9,199 9,265 1,354,000
2016/11/10 9,250 9,274 9,059 9,197 1,441,300
2016/11/09 9,116 9,216 8,701 8,823 1,822,000
2016/11/08 9,100 9,102 9,010 9,035 620,400
2016/11/07 9,113 9,118 9,007 9,088 780,600
2016/11/04 9,055 9,064 8,895 8,963 1,034,900
2016/11/02 9,166 9,175 9,028 9,056 962,800
2016/11/01 9,284 9,284 9,185 9,266 1,075,500
2016/10/31 9,361 9,417 9,217 9,257 1,337,100
2016/10/28 9,450 9,451 9,313 9,360 3,000,100
2016/10/27 9,406 9,514 9,362 9,423 1,057,700
2016/10/26 9,447 9,447 9,316 9,407 1,041,200
2016/10/25 9,370 9,488 9,364 9,427 1,066,900
2016/10/24 9,241 9,345 9,240 9,345 803,900
2016/10/21 9,252 9,275 9,204 9,235 1,101,300
2016/10/20 8,983 9,290 8,982 9,284 1,466,800
2016/10/19 9,010 9,113 9,010 9,083 1,237,800
2016/10/18 9,045 9,112 8,925 9,097 1,396,100
2016/10/17 9,083 9,138 9,045 9,107 870,200
2016/10/14 9,099 9,172 9,075 9,109 1,182,800
2016/10/13 9,159 9,206 9,040 9,068 1,229,600
2016/10/12 9,120 9,253 9,109 9,138 964,700
2016/10/11 9,078 9,217 9,039 9,205 1,018,000
2016/10/07 9,088 9,099 8,985 9,064 902,000
2016/10/06 9,098 9,126 9,030 9,088 715,800
2016/10/05 9,129 9,130 9,051 9,092 692,900
2016/10/04 9,183 9,190 9,085 9,123 763,900
2016/10/03 9,138 9,204 9,101 9,127 606,500
2016/09/30 8,950 9,153 8,850 9,080 1,061,200
2016/09/29 9,154 9,198 9,080 9,159 794,400
2016/09/28 9,168 9,179 9,036 9,071 705,600
2016/09/27 8,992 9,177 8,905 9,171 1,479,500
2016/09/26 9,370 9,373 9,172 9,193 936,800
2016/09/23 9,300 9,400 9,236 9,383 1,343,100
2016/09/21 9,031 9,237 8,953 9,223 1,411,800
2016/09/20 8,921 9,034 8,888 8,974 1,124,100
2016/09/16 8,824 8,981 8,803 8,949 1,152,200
2016/09/15 8,937 8,978 8,807 8,823 818,700
2016/09/14 8,950 9,038 8,924 9,006 683,000
2016/09/13 9,018 9,068 8,974 8,999 655,900
2016/09/12 8,980 8,985 8,892 8,958 681,300
2016/09/09 9,033 9,122 9,026 9,061 816,500
2016/09/08 9,030 9,113 8,983 9,073 779,900
2016/09/07 9,030 9,096 9,003 9,094 831,900
2016/09/06 9,077 9,115 9,031 9,093 430,100
2016/09/05 9,110 9,138 9,044 9,085 529,400
2016/09/02 8,930 9,045 8,923 9,026 709,400
2016/09/01 8,894 8,970 8,790 8,936 595,900
2016/08/31 8,850 8,895 8,740 8,860 971,400
2016/08/30 8,865 8,867 8,752 8,765 950,300
2016/08/29 9,031 9,044 8,898 8,917 595,200
2016/08/26 9,038 9,050 8,894 8,894 760,500
2016/08/25 8,999 9,028 8,901 8,987 965,600
2016/08/24 8,853 9,081 8,836 9,045 1,198,200
2016/08/23 8,692 8,863 8,671 8,820 1,101,800
2016/08/22 8,546 8,818 8,518 8,764 1,475,500
2016/08/19 8,568 8,568 8,388 8,476 1,413,100
2016/08/18 8,684 8,706 8,594 8,595 986,400
2016/08/17 8,777 8,777 8,705 8,713 1,076,400
2016/08/16 8,877 8,930 8,783 8,783 797,500
2016/08/15 8,882 8,896 8,820 8,834 781,800
2016/08/12 9,007 9,023 8,856 8,882 949,000
2016/08/10 8,824 8,990 8,789 8,952 948,900
2016/08/09 8,805 8,895 8,792 8,821 795,900
2016/08/08 8,945 8,950 8,743 8,855 983,800
2016/08/05 8,818 8,893 8,769 8,863 832,800
2016/08/04 8,850 8,935 8,705 8,816 1,287,800
2016/08/03 9,012 9,033 8,835 8,838 1,401,700
2016/08/02 9,252 9,294 9,159 9,159 851,300
2016/08/01 9,317 9,400 9,219 9,337 1,016,200
2016/07/29 9,388 9,547 9,331 9,485 1,109,600
2016/07/28 9,516 9,560 9,395 9,436 842,400
2016/07/27 9,664 9,711 9,508 9,520 1,006,800
2016/07/26 9,615 9,685 9,455 9,579 1,079,400
2016/07/25 9,468 9,634 9,462 9,582 552,500
2016/07/22 9,528 9,640 9,470 9,522 896,900
2016/07/21 9,720 9,750 9,550 9,642 1,586,400
2016/07/20 9,413 9,762 9,348 9,762 1,654,600
2016/07/19 9,397 9,450 9,323 9,437 1,159,500
2016/07/15 9,427 9,512 9,390 9,479 1,237,000
2016/07/14 9,301 9,449 9,276 9,364 1,475,700
2016/07/13 9,696 9,697 9,409 9,432 1,214,900
2016/07/12 9,750 9,784 9,536 9,546 1,327,000
2016/07/11 9,600 9,666 9,553 9,559 1,043,300
2016/07/08 9,569 9,590 9,338 9,339 745,400
2016/07/07 9,630 9,654 9,485 9,521 815,100
2016/07/06 9,477 9,626 9,392 9,621 1,034,700
2016/07/05 9,610 9,668 9,516 9,567 711,600
2016/07/04 9,456 9,584 9,416 9,573 880,600
2016/07/01 9,524 9,531 9,326 9,450 1,036,200
2016/06/30 9,468 9,498 9,372 9,433 1,294,100
2016/06/29 9,453 9,474 9,321 9,468 979,800
2016/06/28 9,143 9,407 9,087 9,313 984,300
2016/06/27 9,014 9,313 8,976 9,293 1,164,900
2016/06/24 9,500 9,523 8,659 8,796 1,259,400
2016/06/23 9,370 9,441 9,350 9,407 521,500
2016/06/22 9,398 9,439 9,303 9,369 625,900
2016/06/21 9,202 9,424 9,171 9,399 730,200
2016/06/20 9,254 9,363 9,208 9,287 814,300
2016/06/17 9,239 9,285 9,133 9,134 1,147,600
2016/06/16 9,412 9,457 9,192 9,216 1,130,800
2016/06/15 9,481 9,520 9,370 9,412 1,124,700
2016/06/14 9,449 9,560 9,403 9,481 1,059,900
2016/06/13 9,480 9,552 9,467 9,475 1,260,800
2016/06/10 9,700 9,796 9,566 9,670 2,152,300
2016/06/09 9,919 9,962 9,808 9,850 980,100
2016/06/08 9,999 10,075 9,909 10,030 1,007,300
2016/06/07 9,899 9,963 9,832 9,952 678,400
2016/06/06 9,684 9,906 9,650 9,906 777,100
2016/06/03 9,596 9,778 9,596 9,776 1,098,700
2016/06/02 9,795 9,800 9,565 9,582 1,240,900
2016/06/01 10,010 10,070 9,835 9,852 1,070,700
2016/05/31 9,973 10,155 9,940 10,135 883,200
2016/05/30 10,025 10,090 9,950 10,080 488,900
2016/05/27 9,963 10,025 9,893 9,942 749,800
2016/05/26 9,897 9,963 9,834 9,862 888,800
2016/05/25 9,726 9,776 9,680 9,749 619,600
2016/05/24 9,697 9,736 9,623 9,640 919,400
2016/05/23 9,784 9,850 9,614 9,770 782,100
2016/05/20 9,870 9,895 9,777 9,868 726,600
2016/05/19 9,980 10,025 9,871 9,915 675,400
2016/05/18 9,806 9,971 9,806 9,931 1,101,100
2016/05/17 9,890 9,964 9,809 9,930 698,200
2016/05/16 9,802 9,919 9,746 9,789 590,700
2016/05/13 9,961 9,970 9,788 9,792 978,900
2016/05/12 9,672 9,902 9,655 9,897 1,003,200
2016/05/11 9,900 9,938 9,682 9,712 929,300
2016/05/10 9,618 9,857 9,597 9,846 909,700
2016/05/09 9,641 9,691 9,580 9,630 901,500
2016/05/06 9,656 9,664 9,549 9,616 1,403,100
2016/05/02 9,430 9,505 9,276 9,356 1,564,400
2016/04/28 10,210 10,275 9,710 9,824 1,437,100
2016/04/27 10,240 10,255 9,982 10,050 806,600
2016/04/26 10,185 10,240 10,115 10,230 919,100
2016/04/25 10,330 10,330 10,135 10,185 834,100
2016/04/22 10,135 10,360 10,125 10,325 994,500
2016/04/21 10,350 10,365 10,200 10,330 897,200
2016/04/20 10,200 10,285 10,165 10,250 872,000
2016/04/19 9,938 10,170 9,914 10,140 1,167,900
2016/04/18 9,775 9,849 9,707 9,714 915,200
2016/04/15 9,925 10,065 9,907 9,996 1,030,400
2016/04/14 9,815 10,010 9,790 10,010 2,234,700
2016/04/13 9,691 9,720 9,566 9,639 1,366,400
2016/04/12 9,610 9,730 9,533 9,565 1,216,300
2016/04/11 9,657 9,699 9,562 9,650 1,171,400
2016/04/08 9,340 9,779 9,340 9,661 1,849,900
2016/04/07 9,204 9,411 9,204 9,407 1,081,400
2016/04/06 9,180 9,308 9,163 9,196 1,305,200
2016/04/05 9,426 9,474 9,162 9,174 1,501,500
2016/04/04 9,474 9,620 9,450 9,509 872,700
2016/04/01 9,600 9,615 9,385 9,426 1,783,200
2016/03/31 9,907 9,977 9,692 9,713 1,428,100
2016/03/30 10,050 10,075 9,870 9,886 1,087,000
2016/03/29 10,180 10,225 10,060 10,140 1,048,300
2016/03/28 10,195 10,325 10,160 10,325 1,050,900
2016/03/25 10,130 10,225 10,060 10,085 816,600
2016/03/24 10,235 10,345 10,130 10,150 1,035,200
2016/03/23 10,125 10,280 10,040 10,235 794,800
2016/03/22 10,010 10,200 9,945 10,195 1,228,100
2016/03/18 9,931 9,941 9,745 9,907 1,334,900
2016/03/17 10,065 10,095 9,831 9,904 1,135,400
2016/03/16 9,978 10,165 9,971 10,020 729,500
2016/03/15 10,050 10,145 9,964 10,025 715,600
2016/03/14 9,946 10,040 9,852 10,000 1,112,000
2016/03/11 9,679 9,911 9,650 9,861 1,695,500
2016/03/10 9,722 9,853 9,654 9,811 878,800
2016/03/09 9,730 9,869 9,606 9,659 1,496,600
2016/03/08 9,737 9,769 9,570 9,724 1,796,700
2016/03/07 9,998 10,020 9,826 9,860 1,417,500
2016/03/04 10,000 10,085 9,851 10,060 1,669,100
2016/03/03 10,255 10,285 9,980 10,145 1,149,500
2016/03/02 10,400 10,410 10,185 10,275 948,700
2016/03/01 9,961 10,275 9,922 10,180 1,101,700
2016/02/29 10,290 10,290 9,916 9,916 1,493,200
2016/02/26 10,265 10,330 10,025 10,080 724,400
2016/02/25 9,900 10,155 9,846 10,090 843,600
2016/02/24 9,730 9,899 9,610 9,837 1,374,800
2016/02/23 9,980 10,045 9,808 9,880 1,078,100
2016/02/22 9,670 10,030 9,633 9,953 1,183,200
2016/02/19 9,588 9,781 9,527 9,698 1,389,400
2016/02/18 9,900 9,913 9,629 9,654 1,477,700
2016/02/17 9,892 9,935 9,469 9,603 1,900,100
2016/02/16 10,055 10,085 9,836 9,861 1,446,700
2016/02/15 9,820 10,245 9,726 10,145 1,802,200
2016/02/12 9,651 9,699 9,191 9,202 2,746,400
2016/02/10 10,605 10,650 9,827 9,947 1,736,000
2016/02/09 10,500 10,620 10,345 10,470 1,158,800
2016/02/08 10,605 10,950 10,605 10,875 991,900
2016/02/05 10,635 10,825 10,570 10,775 1,266,700
2016/02/04 11,105 11,130 10,905 11,025 1,336,400
2016/02/03 11,250 11,405 11,110 11,360 1,231,000
2016/02/02 11,275 11,505 11,220 11,505 1,359,700
2016/02/01 11,500 11,500 11,040 11,325 1,664,700
2016/01/29 10,475 11,000 10,375 10,990 1,798,800
2016/01/28 10,335 10,505 10,275 10,370 1,023,200
2016/01/27 10,215 10,360 10,210 10,330 1,086,000
2016/01/26 10,165 10,165 10,005 10,065 1,108,900
2016/01/25 10,245 10,260 9,970 10,170 1,603,400
2016/01/22 9,900 10,135 9,729 10,110 1,622,200
2016/01/21 10,000 10,140 9,641 9,641 1,572,700
2016/01/20 10,410 10,420 9,940 9,945 1,387,700
2016/01/19 10,410 10,505 10,335 10,435 997,700
2016/01/18 10,350 10,490 10,310 10,405 1,042,400
2016/01/15 10,660 10,730 10,370 10,465 895,000
2016/01/14 10,425 10,480 10,270 10,430 986,500
2016/01/13 10,560 10,655 10,460 10,655 1,182,700
2016/01/12 10,735 10,855 10,355 10,355 1,690,000
2016/01/08 10,950 11,180 10,855 10,875 1,100,300
2016/01/07 11,255 11,305 11,040 11,050 1,095,000
2016/01/06 11,275 11,400 11,055 11,135 699,200
2016/01/05 11,100 11,300 11,035 11,205 896,700
2016/01/04 11,360 11,410 11,100 11,125 748,400

このページの先頭へ