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 |