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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,886 | 9,908 | 9,858 | 9,858 | 527,000 |
| 2019/12/27 | 9,897 | 9,925 | 9,884 | 9,884 | 589,600 |
| 2019/12/26 | 9,870 | 9,873 | 9,840 | 9,869 | 521,000 |
| 2019/12/25 | 9,840 | 9,854 | 9,831 | 9,838 | 237,100 |
| 2019/12/24 | 9,887 | 9,912 | 9,832 | 9,843 | 586,800 |
| 2019/12/23 | 9,846 | 9,870 | 9,820 | 9,862 | 824,800 |
| 2019/12/20 | 9,906 | 9,914 | 9,848 | 9,849 | 978,400 |
| 2019/12/19 | 9,851 | 9,904 | 9,851 | 9,878 | 847,500 |
| 2019/12/18 | 9,877 | 9,908 | 9,877 | 9,888 | 970,100 |
| 2019/12/17 | 9,942 | 9,949 | 9,866 | 9,942 | 876,000 |
| 2019/12/16 | 9,922 | 9,989 | 9,903 | 9,903 | 674,800 |
| 2019/12/13 | 9,985 | 10,065 | 9,935 | 9,961 | 1,360,100 |
| 2019/12/12 | 9,910 | 9,917 | 9,834 | 9,835 | 1,061,600 |
| 2019/12/11 | 9,838 | 9,890 | 9,785 | 9,859 | 1,125,000 |
| 2019/12/10 | 9,922 | 9,932 | 9,866 | 9,870 | 1,066,700 |
| 2019/12/09 | 10,005 | 10,005 | 9,911 | 9,956 | 943,500 |
| 2019/12/06 | 9,946 | 9,950 | 9,895 | 9,902 | 1,258,800 |
| 2019/12/05 | 9,987 | 9,990 | 9,911 | 9,945 | 834,400 |
| 2019/12/04 | 9,901 | 10,005 | 9,901 | 9,987 | 872,000 |
| 2019/12/03 | 9,970 | 10,005 | 9,888 | 9,957 | 921,500 |
| 2019/12/02 | 10,035 | 10,165 | 10,030 | 10,085 | 624,800 |
| 2019/11/29 | 10,170 | 10,170 | 10,070 | 10,070 | 531,800 |
| 2019/11/28 | 10,195 | 10,195 | 10,120 | 10,135 | 574,200 |
| 2019/11/27 | 10,325 | 10,325 | 10,195 | 10,245 | 675,600 |
| 2019/11/26 | 10,245 | 10,315 | 10,215 | 10,275 | 1,436,200 |
| 2019/11/25 | 10,135 | 10,195 | 10,120 | 10,195 | 459,700 |
| 2019/11/22 | 10,150 | 10,155 | 10,080 | 10,080 | 526,600 |
| 2019/11/21 | 10,130 | 10,145 | 10,005 | 10,140 | 748,600 |
| 2019/11/20 | 10,065 | 10,115 | 10,035 | 10,115 | 556,300 |
| 2019/11/19 | 10,065 | 10,135 | 10,045 | 10,115 | 664,400 |
| 2019/11/18 | 10,000 | 10,045 | 9,964 | 10,045 | 501,100 |
| 2019/11/15 | 10,045 | 10,060 | 9,994 | 10,010 | 627,300 |
| 2019/11/14 | 10,085 | 10,100 | 9,979 | 10,010 | 621,600 |
| 2019/11/13 | 10,105 | 10,145 | 10,060 | 10,090 | 718,500 |
| 2019/11/12 | 10,085 | 10,095 | 10,030 | 10,055 | 706,800 |
| 2019/11/11 | 10,090 | 10,125 | 10,060 | 10,120 | 721,500 |
| 2019/11/08 | 10,110 | 10,110 | 9,985 | 10,015 | 794,400 |
| 2019/11/07 | 10,115 | 10,185 | 10,020 | 10,065 | 733,600 |
| 2019/11/06 | 10,085 | 10,085 | 9,945 | 10,010 | 1,063,900 |
| 2019/11/05 | 10,015 | 10,070 | 9,961 | 10,060 | 1,273,800 |
| 2019/11/01 | 9,856 | 9,943 | 9,856 | 9,937 | 716,600 |
| 2019/10/31 | 9,920 | 9,936 | 9,837 | 9,849 | 1,136,500 |
| 2019/10/30 | 9,950 | 9,979 | 9,917 | 9,936 | 1,437,200 |
| 2019/10/29 | 9,955 | 9,970 | 9,902 | 9,916 | 1,251,000 |
| 2019/10/28 | 10,170 | 10,170 | 9,993 | 9,993 | 968,900 |
| 2019/10/25 | 10,180 | 10,185 | 10,115 | 10,165 | 616,400 |
| 2019/10/24 | 10,290 | 10,305 | 10,165 | 10,175 | 563,400 |
| 2019/10/23 | 9,999 | 10,200 | 9,998 | 10,200 | 1,113,900 |
| 2019/10/21 | 10,065 | 10,095 | 10,000 | 10,000 | 1,118,100 |
| 2019/10/18 | 10,210 | 10,240 | 10,080 | 10,100 | 1,037,300 |
| 2019/10/17 | 10,335 | 10,375 | 10,235 | 10,245 | 853,500 |
| 2019/10/16 | 10,485 | 10,555 | 10,325 | 10,355 | 1,088,900 |
| 2019/10/15 | 10,455 | 10,490 | 10,325 | 10,485 | 1,096,700 |
| 2019/10/11 | 10,430 | 10,495 | 10,390 | 10,460 | 890,700 |
| 2019/10/10 | 10,395 | 10,455 | 10,300 | 10,390 | 946,100 |
| 2019/10/09 | 10,385 | 10,470 | 10,365 | 10,465 | 525,100 |
| 2019/10/08 | 10,500 | 10,500 | 10,360 | 10,420 | 626,700 |
| 2019/10/07 | 10,360 | 10,420 | 10,360 | 10,420 | 454,700 |
| 2019/10/04 | 10,230 | 10,375 | 10,230 | 10,375 | 436,800 |
| 2019/10/03 | 10,335 | 10,380 | 10,225 | 10,290 | 495,400 |
| 2019/10/02 | 10,425 | 10,495 | 10,410 | 10,495 | 598,100 |
| 2019/10/01 | 10,400 | 10,485 | 10,385 | 10,385 | 516,600 |
| 2019/09/30 | 10,365 | 10,425 | 10,270 | 10,310 | 704,200 |
| 2019/09/27 | 10,530 | 10,565 | 10,380 | 10,490 | 920,700 |
| 2019/09/26 | 10,785 | 10,830 | 10,570 | 10,605 | 1,103,600 |
| 2019/09/25 | 10,565 | 10,650 | 10,525 | 10,630 | 692,400 |
| 2019/09/24 | 10,535 | 10,670 | 10,515 | 10,600 | 827,400 |
| 2019/09/20 | 10,590 | 10,600 | 10,365 | 10,470 | 1,326,700 |
| 2019/09/19 | 10,455 | 10,550 | 10,420 | 10,550 | 1,002,900 |
| 2019/09/18 | 10,460 | 10,475 | 10,370 | 10,390 | 787,700 |
| 2019/09/17 | 10,395 | 10,460 | 10,350 | 10,430 | 942,900 |
| 2019/09/13 | 10,240 | 10,480 | 10,200 | 10,475 | 1,482,000 |
| 2019/09/12 | 10,120 | 10,260 | 10,075 | 10,220 | 1,173,500 |
| 2019/09/11 | 10,030 | 10,115 | 9,992 | 10,115 | 998,200 |
| 2019/09/10 | 10,080 | 10,085 | 9,970 | 9,989 | 765,100 |
| 2019/09/09 | 10,045 | 10,085 | 10,020 | 10,080 | 576,900 |
| 2019/09/06 | 10,135 | 10,155 | 10,000 | 10,005 | 517,800 |
| 2019/09/05 | 10,060 | 10,205 | 10,040 | 10,130 | 823,100 |
| 2019/09/04 | 10,010 | 10,045 | 9,990 | 10,040 | 381,000 |
| 2019/09/03 | 10,020 | 10,045 | 9,983 | 10,030 | 346,100 |
| 2019/09/02 | 10,035 | 10,075 | 10,010 | 10,025 | 342,700 |
| 2019/08/30 | 10,170 | 10,170 | 10,075 | 10,115 | 651,100 |
| 2019/08/29 | 10,120 | 10,140 | 10,065 | 10,120 | 482,700 |
| 2019/08/28 | 10,115 | 10,180 | 10,105 | 10,155 | 659,300 |
| 2019/08/27 | 10,130 | 10,140 | 10,090 | 10,100 | 535,900 |
| 2019/08/26 | 9,972 | 10,050 | 9,924 | 10,030 | 646,200 |
| 2019/08/23 | 10,100 | 10,155 | 10,070 | 10,120 | 383,100 |
| 2019/08/22 | 10,090 | 10,090 | 10,005 | 10,085 | 363,500 |
| 2019/08/21 | 10,055 | 10,080 | 10,020 | 10,050 | 415,400 |
| 2019/08/20 | 10,080 | 10,140 | 10,070 | 10,130 | 317,200 |
| 2019/08/19 | 10,085 | 10,110 | 10,025 | 10,085 | 354,700 |
| 2019/08/16 | 9,963 | 10,055 | 9,953 | 10,025 | 407,600 |
| 2019/08/15 | 9,875 | 9,997 | 9,861 | 9,993 | 465,200 |
| 2019/08/14 | 10,150 | 10,155 | 9,977 | 10,005 | 583,300 |
| 2019/08/13 | 10,020 | 10,090 | 9,995 | 10,070 | 679,600 |
| 2019/08/09 | 10,045 | 10,070 | 10,005 | 10,050 | 414,400 |
| 2019/08/08 | 9,965 | 10,025 | 9,932 | 10,000 | 444,100 |
| 2019/08/07 | 9,889 | 10,040 | 9,853 | 10,025 | 788,800 |
| 2019/08/06 | 9,686 | 9,899 | 9,636 | 9,886 | 1,025,900 |
| 2019/08/05 | 9,770 | 9,812 | 9,668 | 9,805 | 932,300 |
| 2019/08/02 | 9,911 | 9,940 | 9,817 | 9,856 | 1,001,400 |
| 2019/08/01 | 9,967 | 10,015 | 9,916 | 9,987 | 701,700 |
| 2019/07/31 | 10,030 | 10,045 | 9,935 | 10,005 | 954,300 |
| 2019/07/30 | 10,025 | 10,045 | 9,986 | 10,020 | 516,800 |
| 2019/07/29 | 9,998 | 10,015 | 9,959 | 10,015 | 459,400 |
| 2019/07/26 | 9,953 | 10,010 | 9,927 | 9,970 | 673,300 |
| 2019/07/25 | 9,992 | 9,995 | 9,904 | 9,923 | 565,600 |
| 2019/07/24 | 9,960 | 9,962 | 9,881 | 9,896 | 743,700 |
| 2019/07/23 | 9,893 | 9,996 | 9,850 | 9,963 | 600,200 |
| 2019/07/22 | 10,030 | 10,045 | 9,935 | 9,941 | 642,600 |
| 2019/07/19 | 9,963 | 10,090 | 9,921 | 10,085 | 678,800 |
| 2019/07/18 | 10,075 | 10,110 | 9,890 | 9,914 | 952,800 |
| 2019/07/17 | 10,125 | 10,180 | 10,105 | 10,150 | 568,100 |
| 2019/07/16 | 10,130 | 10,145 | 10,055 | 10,090 | 544,700 |
| 2019/07/12 | 10,210 | 10,225 | 10,195 | 10,210 | 547,800 |
| 2019/07/11 | 10,230 | 10,295 | 10,230 | 10,240 | 524,900 |
| 2019/07/10 | 10,225 | 10,280 | 10,130 | 10,250 | 935,700 |
| 2019/07/09 | 10,215 | 10,275 | 10,190 | 10,225 | 956,700 |
| 2019/07/08 | 10,260 | 10,260 | 10,115 | 10,135 | 732,000 |
| 2019/07/05 | 10,305 | 10,330 | 10,225 | 10,260 | 476,200 |
| 2019/07/04 | 10,230 | 10,330 | 10,185 | 10,290 | 706,200 |
| 2019/07/03 | 10,125 | 10,180 | 10,120 | 10,150 | 894,400 |
| 2019/07/02 | 10,200 | 10,235 | 10,195 | 10,205 | 661,900 |
| 2019/07/01 | 10,185 | 10,230 | 10,135 | 10,225 | 815,900 |
| 2019/06/28 | 10,155 | 10,155 | 10,010 | 10,080 | 781,500 |
| 2019/06/27 | 10,080 | 10,155 | 10,040 | 10,155 | 853,300 |
| 2019/06/26 | 10,005 | 10,080 | 9,956 | 10,055 | 658,600 |
| 2019/06/25 | 10,070 | 10,150 | 10,050 | 10,090 | 442,800 |
| 2019/06/24 | 10,030 | 10,085 | 9,980 | 10,035 | 590,600 |
| 2019/06/21 | 10,240 | 10,245 | 10,100 | 10,105 | 1,088,000 |
| 2019/06/20 | 10,305 | 10,360 | 10,270 | 10,275 | 490,300 |
| 2019/06/19 | 10,235 | 10,290 | 10,215 | 10,240 | 475,600 |
| 2019/06/18 | 10,260 | 10,275 | 10,110 | 10,135 | 544,800 |
| 2019/06/17 | 10,365 | 10,385 | 10,265 | 10,265 | 460,600 |
| 2019/06/14 | 10,360 | 10,405 | 10,310 | 10,375 | 713,100 |
| 2019/06/13 | 10,425 | 10,440 | 10,295 | 10,355 | 697,700 |
| 2019/06/12 | 10,455 | 10,505 | 10,455 | 10,465 | 596,900 |
| 2019/06/11 | 10,510 | 10,535 | 10,450 | 10,480 | 467,500 |
| 2019/06/10 | 10,520 | 10,590 | 10,480 | 10,560 | 554,100 |
| 2019/06/07 | 10,460 | 10,490 | 10,355 | 10,475 | 644,300 |
| 2019/06/06 | 10,440 | 10,500 | 10,390 | 10,485 | 735,100 |
| 2019/06/05 | 10,325 | 10,385 | 10,305 | 10,375 | 703,100 |
| 2019/06/04 | 10,370 | 10,375 | 10,220 | 10,270 | 697,900 |
| 2019/06/03 | 10,185 | 10,395 | 10,185 | 10,395 | 669,400 |
| 2019/05/31 | 10,325 | 10,390 | 10,295 | 10,310 | 769,400 |
| 2019/05/30 | 10,345 | 10,360 | 10,245 | 10,335 | 694,100 |
| 2019/05/29 | 10,440 | 10,485 | 10,385 | 10,455 | 730,000 |
| 2019/05/28 | 10,485 | 10,540 | 10,445 | 10,460 | 828,400 |
| 2019/05/27 | 10,475 | 10,475 | 10,420 | 10,465 | 612,600 |
| 2019/05/24 | 10,400 | 10,470 | 10,380 | 10,450 | 745,100 |
| 2019/05/23 | 10,330 | 10,390 | 10,300 | 10,390 | 754,100 |
| 2019/05/22 | 10,480 | 10,480 | 10,265 | 10,270 | 753,400 |
| 2019/05/21 | 10,330 | 10,450 | 10,330 | 10,440 | 839,200 |
| 2019/05/20 | 10,280 | 10,360 | 10,280 | 10,350 | 544,900 |
| 2019/05/17 | 10,270 | 10,315 | 10,230 | 10,280 | 825,000 |
| 2019/05/16 | 9,980 | 10,170 | 9,958 | 10,165 | 976,900 |
| 2019/05/15 | 9,936 | 9,998 | 9,901 | 9,993 | 885,800 |
| 2019/05/14 | 9,720 | 9,894 | 9,710 | 9,870 | 757,100 |
| 2019/05/13 | 9,834 | 9,880 | 9,791 | 9,865 | 511,500 |
| 2019/05/10 | 9,843 | 9,942 | 9,813 | 9,904 | 913,200 |
| 2019/05/09 | 9,989 | 9,989 | 9,789 | 9,826 | 1,051,200 |
| 2019/05/08 | 10,090 | 10,140 | 9,946 | 10,005 | 1,005,300 |
| 2019/05/07 | 10,360 | 10,395 | 10,160 | 10,215 | 1,163,000 |
| 2019/04/26 | 10,545 | 10,570 | 10,350 | 10,465 | 1,291,400 |
| 2019/04/25 | 10,290 | 10,355 | 10,195 | 10,320 | 824,600 |
| 2019/04/24 | 10,320 | 10,335 | 10,115 | 10,120 | 858,400 |
| 2019/04/23 | 10,170 | 10,260 | 10,130 | 10,220 | 790,900 |
| 2019/04/22 | 10,060 | 10,150 | 10,045 | 10,135 | 368,900 |
| 2019/04/19 | 10,200 | 10,205 | 10,030 | 10,080 | 448,300 |
| 2019/04/18 | 10,255 | 10,255 | 10,165 | 10,195 | 541,300 |
| 2019/04/17 | 10,285 | 10,295 | 10,190 | 10,220 | 516,000 |
| 2019/04/16 | 10,285 | 10,290 | 10,225 | 10,240 | 539,500 |
| 2019/04/15 | 10,395 | 10,440 | 10,320 | 10,320 | 969,000 |
| 2019/04/12 | 10,215 | 10,235 | 10,140 | 10,220 | 532,300 |
| 2019/04/11 | 10,195 | 10,265 | 10,175 | 10,255 | 621,600 |
| 2019/04/10 | 10,250 | 10,280 | 10,215 | 10,240 | 412,200 |
| 2019/04/09 | 10,355 | 10,375 | 10,270 | 10,290 | 583,900 |
| 2019/04/08 | 10,400 | 10,410 | 10,325 | 10,405 | 508,400 |
| 2019/04/05 | 10,340 | 10,440 | 10,310 | 10,385 | 591,200 |
| 2019/04/04 | 10,480 | 10,490 | 10,260 | 10,340 | 861,400 |
| 2019/04/03 | 10,600 | 10,615 | 10,505 | 10,555 | 685,300 |
| 2019/04/02 | 10,930 | 10,935 | 10,595 | 10,595 | 677,000 |
| 2019/04/01 | 10,800 | 10,925 | 10,780 | 10,875 | 881,500 |
| 2019/03/29 | 10,730 | 10,745 | 10,660 | 10,680 | 689,900 |
| 2019/03/28 | 10,850 | 10,865 | 10,565 | 10,620 | 1,081,400 |
| 2019/03/27 | 10,805 | 10,915 | 10,780 | 10,910 | 894,200 |
| 2019/03/26 | 10,680 | 10,940 | 10,640 | 10,910 | 1,527,100 |
| 2019/03/25 | 10,695 | 10,705 | 10,510 | 10,530 | 761,700 |
| 2019/03/22 | 10,720 | 10,790 | 10,665 | 10,785 | 919,300 |
| 2019/03/20 | 10,625 | 10,710 | 10,625 | 10,710 | 630,300 |
| 2019/03/19 | 10,680 | 10,700 | 10,595 | 10,620 | 578,700 |
| 2019/03/18 | 10,700 | 10,725 | 10,670 | 10,710 | 571,500 |
| 2019/03/15 | 10,720 | 10,775 | 10,660 | 10,730 | 1,147,100 |
| 2019/03/14 | 10,660 | 10,720 | 10,620 | 10,650 | 684,100 |
| 2019/03/13 | 10,695 | 10,715 | 10,520 | 10,570 | 574,900 |
| 2019/03/12 | 10,650 | 10,720 | 10,605 | 10,650 | 619,100 |
| 2019/03/11 | 10,510 | 10,630 | 10,495 | 10,610 | 679,500 |
| 2019/03/08 | 10,550 | 10,635 | 10,505 | 10,510 | 934,700 |
| 2019/03/07 | 10,565 | 10,640 | 10,520 | 10,620 | 606,900 |
| 2019/03/06 | 10,645 | 10,670 | 10,605 | 10,645 | 705,300 |
| 2019/03/05 | 10,650 | 10,700 | 10,595 | 10,650 | 503,800 |
| 2019/03/04 | 10,795 | 10,805 | 10,635 | 10,670 | 462,600 |
| 2019/03/01 | 10,735 | 10,765 | 10,665 | 10,720 | 547,400 |
| 2019/02/28 | 10,635 | 10,745 | 10,635 | 10,660 | 868,400 |
| 2019/02/27 | 10,615 | 10,680 | 10,605 | 10,635 | 562,300 |
| 2019/02/26 | 10,560 | 10,610 | 10,545 | 10,595 | 562,100 |
| 2019/02/25 | 10,525 | 10,585 | 10,490 | 10,570 | 526,800 |
| 2019/02/22 | 10,615 | 10,665 | 10,540 | 10,545 | 437,000 |
| 2019/02/21 | 10,630 | 10,665 | 10,545 | 10,630 | 512,400 |
| 2019/02/20 | 10,620 | 10,655 | 10,550 | 10,620 | 498,100 |
| 2019/02/19 | 10,450 | 10,590 | 10,445 | 10,590 | 1,119,100 |
| 2019/02/18 | 10,340 | 10,385 | 10,300 | 10,380 | 576,500 |
| 2019/02/15 | 10,175 | 10,260 | 10,130 | 10,255 | 562,600 |
| 2019/02/14 | 10,195 | 10,245 | 10,170 | 10,225 | 506,900 |
| 2019/02/13 | 10,210 | 10,215 | 10,130 | 10,175 | 513,000 |
| 2019/02/12 | 10,075 | 10,200 | 10,050 | 10,165 | 823,300 |
| 2019/02/08 | 10,080 | 10,125 | 10,005 | 10,035 | 631,700 |
| 2019/02/07 | 10,240 | 10,275 | 10,080 | 10,160 | 563,500 |
| 2019/02/06 | 10,265 | 10,340 | 10,210 | 10,300 | 685,500 |
| 2019/02/05 | 10,320 | 10,390 | 10,255 | 10,280 | 598,600 |
| 2019/02/04 | 10,195 | 10,330 | 10,180 | 10,280 | 728,000 |
| 2019/02/01 | 10,055 | 10,165 | 10,055 | 10,120 | 550,200 |
| 2019/01/31 | 10,175 | 10,270 | 10,060 | 10,080 | 786,000 |
| 2019/01/30 | 10,020 | 10,025 | 9,939 | 9,988 | 819,700 |
| 2019/01/29 | 9,908 | 10,010 | 9,895 | 9,993 | 929,300 |
| 2019/01/28 | 9,998 | 9,998 | 9,854 | 9,860 | 662,800 |
| 2019/01/25 | 9,950 | 10,015 | 9,904 | 9,999 | 705,700 |
| 2019/01/24 | 9,956 | 10,005 | 9,850 | 9,967 | 727,500 |
| 2019/01/23 | 10,055 | 10,090 | 10,025 | 10,055 | 611,100 |
| 2019/01/22 | 10,070 | 10,090 | 10,030 | 10,055 | 370,300 |
| 2019/01/21 | 10,130 | 10,140 | 10,010 | 10,025 | 466,400 |
| 2019/01/18 | 10,010 | 10,140 | 9,987 | 10,090 | 572,000 |
| 2019/01/17 | 10,000 | 10,020 | 9,938 | 10,000 | 474,300 |
| 2019/01/16 | 9,951 | 10,015 | 9,910 | 9,982 | 643,800 |
| 2019/01/15 | 9,809 | 10,035 | 9,801 | 9,952 | 754,400 |
| 2019/01/11 | 10,045 | 10,060 | 9,932 | 9,945 | 793,700 |
| 2019/01/10 | 9,846 | 10,065 | 9,845 | 10,055 | 868,100 |
| 2019/01/09 | 9,899 | 9,910 | 9,802 | 9,843 | 736,200 |
| 2019/01/08 | 9,990 | 10,025 | 9,781 | 9,785 | 1,086,900 |
| 2019/01/07 | 9,918 | 10,065 | 9,915 | 10,030 | 887,500 |
| 2019/01/04 | 9,675 | 9,820 | 9,627 | 9,731 | 1,337,200 |