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 |
---|---|---|---|---|---|
2020/12/30 | 6,922 | 6,932 | 6,834 | 6,885 | 977,100 |
2020/12/29 | 6,805 | 6,938 | 6,793 | 6,929 | 1,381,700 |
2020/12/28 | 6,691 | 6,785 | 6,645 | 6,763 | 1,472,000 |
2020/12/25 | 6,597 | 6,646 | 6,585 | 6,646 | 476,300 |
2020/12/24 | 6,595 | 6,672 | 6,591 | 6,630 | 802,100 |
2020/12/23 | 6,550 | 6,598 | 6,495 | 6,529 | 769,400 |
2020/12/22 | 6,548 | 6,551 | 6,483 | 6,500 | 1,369,000 |
2020/12/21 | 6,707 | 6,724 | 6,580 | 6,636 | 1,137,900 |
2020/12/18 | 6,667 | 6,773 | 6,652 | 6,730 | 1,578,100 |
2020/12/17 | 6,857 | 6,869 | 6,665 | 6,674 | 1,679,600 |
2020/12/16 | 6,996 | 7,029 | 6,926 | 6,932 | 1,139,000 |
2020/12/15 | 6,851 | 6,973 | 6,823 | 6,965 | 1,136,800 |
2020/12/14 | 6,994 | 7,036 | 6,929 | 6,932 | 1,125,900 |
2020/12/11 | 6,949 | 6,995 | 6,891 | 6,989 | 1,368,800 |
2020/12/10 | 6,931 | 7,006 | 6,908 | 6,908 | 1,869,800 |
2020/12/09 | 6,935 | 6,943 | 6,840 | 6,906 | 1,423,700 |
2020/12/08 | 6,900 | 6,968 | 6,860 | 6,922 | 1,258,400 |
2020/12/07 | 7,005 | 7,038 | 6,861 | 6,911 | 1,207,100 |
2020/12/04 | 6,950 | 7,080 | 6,936 | 6,970 | 1,866,300 |
2020/12/03 | 6,889 | 7,039 | 6,885 | 6,989 | 2,615,600 |
2020/12/02 | 6,745 | 6,899 | 6,704 | 6,811 | 2,824,600 |
2020/12/01 | 6,540 | 6,630 | 6,440 | 6,619 | 2,724,700 |
2020/11/30 | 6,799 | 6,800 | 6,488 | 6,488 | 3,948,500 |
2020/11/27 | 6,745 | 6,768 | 6,694 | 6,721 | 2,575,700 |
2020/11/26 | 6,650 | 6,757 | 6,620 | 6,717 | 2,098,000 |
2020/11/25 | 6,878 | 6,884 | 6,669 | 6,678 | 2,564,800 |
2020/11/24 | 6,635 | 6,804 | 6,631 | 6,754 | 2,651,400 |
2020/11/20 | 6,510 | 6,580 | 6,479 | 6,505 | 1,965,800 |
2020/11/19 | 6,470 | 6,562 | 6,432 | 6,559 | 2,160,500 |
2020/11/18 | 6,501 | 6,612 | 6,450 | 6,528 | 3,116,500 |
2020/11/17 | 6,499 | 6,531 | 6,415 | 6,515 | 2,694,400 |
2020/11/16 | 6,165 | 6,266 | 6,129 | 6,260 | 1,423,300 |
2020/11/13 | 6,151 | 6,198 | 6,056 | 6,140 | 2,353,200 |
2020/11/12 | 6,393 | 6,438 | 6,265 | 6,350 | 2,928,500 |
2020/11/11 | 6,550 | 6,628 | 6,353 | 6,489 | 4,838,600 |
2020/11/10 | 6,300 | 6,386 | 6,120 | 6,386 | 5,972,400 |
2020/11/09 | 5,656 | 5,662 | 5,522 | 5,529 | 1,753,500 |
2020/11/06 | 5,659 | 5,708 | 5,601 | 5,660 | 1,514,200 |
2020/11/05 | 5,650 | 5,670 | 5,546 | 5,662 | 1,413,200 |
2020/11/04 | 5,672 | 5,711 | 5,595 | 5,643 | 1,509,200 |
2020/11/02 | 5,525 | 5,688 | 5,520 | 5,647 | 1,943,700 |
2020/10/30 | 5,615 | 5,630 | 5,446 | 5,457 | 2,808,500 |
2020/10/29 | 5,550 | 5,677 | 5,530 | 5,602 | 2,104,000 |
2020/10/28 | 5,733 | 5,785 | 5,700 | 5,738 | 1,405,800 |
2020/10/27 | 5,841 | 5,841 | 5,733 | 5,792 | 1,294,200 |
2020/10/26 | 5,843 | 5,898 | 5,789 | 5,843 | 1,334,400 |
2020/10/23 | 5,760 | 5,860 | 5,738 | 5,838 | 1,883,200 |
2020/10/22 | 5,851 | 5,868 | 5,711 | 5,730 | 2,860,400 |
2020/10/21 | 5,889 | 6,006 | 5,855 | 5,912 | 3,378,100 |
2020/10/20 | 6,107 | 6,107 | 5,887 | 5,887 | 3,411,400 |
2020/10/19 | 6,144 | 6,253 | 6,135 | 6,169 | 1,089,400 |
2020/10/16 | 6,280 | 6,280 | 6,150 | 6,150 | 1,345,000 |
2020/10/15 | 6,368 | 6,382 | 6,282 | 6,295 | 937,300 |
2020/10/14 | 6,420 | 6,420 | 6,349 | 6,370 | 786,500 |
2020/10/13 | 6,390 | 6,456 | 6,385 | 6,452 | 742,900 |
2020/10/12 | 6,325 | 6,391 | 6,302 | 6,374 | 764,300 |
2020/10/09 | 6,446 | 6,469 | 6,338 | 6,353 | 1,207,200 |
2020/10/08 | 6,490 | 6,518 | 6,431 | 6,450 | 1,578,100 |
2020/10/07 | 6,537 | 6,567 | 6,456 | 6,555 | 919,600 |
2020/10/06 | 6,597 | 6,602 | 6,467 | 6,571 | 1,540,200 |
2020/10/05 | 6,452 | 6,596 | 6,430 | 6,554 | 1,553,100 |
2020/10/02 | 6,476 | 6,480 | 6,292 | 6,318 | 1,714,400 |
2020/09/30 | 6,618 | 6,644 | 6,480 | 6,480 | 1,520,000 |
2020/09/29 | 6,674 | 6,714 | 6,616 | 6,648 | 1,382,600 |
2020/09/28 | 6,744 | 6,784 | 6,580 | 6,775 | 1,820,500 |
2020/09/25 | 6,868 | 6,876 | 6,673 | 6,710 | 1,783,700 |
2020/09/24 | 6,896 | 6,926 | 6,825 | 6,907 | 1,481,600 |
2020/09/23 | 6,672 | 6,856 | 6,651 | 6,850 | 1,256,400 |
2020/09/18 | 6,585 | 6,770 | 6,560 | 6,738 | 2,387,800 |
2020/09/17 | 6,737 | 6,800 | 6,545 | 6,578 | 2,778,600 |
2020/09/16 | 6,950 | 6,983 | 6,878 | 6,900 | 1,180,300 |
2020/09/15 | 7,021 | 7,041 | 6,930 | 6,972 | 1,664,800 |
2020/09/14 | 7,230 | 7,273 | 7,139 | 7,171 | 1,736,200 |
2020/09/11 | 6,951 | 7,173 | 6,904 | 7,152 | 2,171,100 |
2020/09/10 | 6,900 | 6,966 | 6,843 | 6,959 | 1,206,400 |
2020/09/09 | 6,749 | 6,887 | 6,701 | 6,887 | 1,439,800 |
2020/09/08 | 6,920 | 7,046 | 6,803 | 6,817 | 2,312,100 |
2020/09/07 | 6,800 | 6,878 | 6,800 | 6,866 | 974,700 |
2020/09/04 | 6,827 | 6,834 | 6,715 | 6,797 | 1,371,400 |
2020/09/03 | 6,844 | 6,865 | 6,778 | 6,802 | 1,009,600 |
2020/09/02 | 6,831 | 6,847 | 6,754 | 6,791 | 1,193,300 |
2020/09/01 | 6,806 | 6,883 | 6,735 | 6,829 | 1,510,500 |
2020/08/31 | 6,953 | 7,016 | 6,870 | 6,897 | 2,058,500 |
2020/08/28 | 6,700 | 6,980 | 6,698 | 6,794 | 3,017,700 |
2020/08/27 | 6,784 | 6,784 | 6,632 | 6,635 | 2,137,000 |
2020/08/26 | 6,797 | 6,809 | 6,704 | 6,809 | 1,301,900 |
2020/08/25 | 6,810 | 6,868 | 6,752 | 6,806 | 1,974,900 |
2020/08/24 | 6,800 | 6,805 | 6,649 | 6,691 | 1,171,100 |
2020/08/21 | 6,669 | 6,810 | 6,668 | 6,762 | 1,356,700 |
2020/08/20 | 6,651 | 6,789 | 6,638 | 6,678 | 1,406,600 |
2020/08/19 | 6,494 | 6,637 | 6,456 | 6,627 | 1,483,900 |
2020/08/18 | 6,466 | 6,521 | 6,412 | 6,503 | 1,630,300 |
2020/08/17 | 6,600 | 6,653 | 6,542 | 6,542 | 1,272,700 |
2020/08/14 | 6,724 | 6,742 | 6,625 | 6,673 | 1,881,300 |
2020/08/13 | 6,826 | 6,870 | 6,645 | 6,776 | 2,001,500 |
2020/08/12 | 6,571 | 6,783 | 6,492 | 6,758 | 2,468,300 |
2020/08/11 | 6,352 | 6,610 | 6,352 | 6,549 | 2,803,500 |
2020/08/07 | 6,076 | 6,335 | 6,056 | 6,271 | 2,005,200 |
2020/08/06 | 6,234 | 6,249 | 6,114 | 6,129 | 1,619,600 |
2020/08/05 | 6,395 | 6,400 | 6,185 | 6,284 | 2,347,500 |
2020/08/04 | 6,005 | 6,455 | 5,957 | 6,441 | 2,790,600 |
2020/08/03 | 6,116 | 6,236 | 5,888 | 5,943 | 2,291,700 |
2020/07/31 | 6,151 | 6,319 | 6,061 | 6,071 | 2,551,300 |
2020/07/30 | 6,561 | 6,636 | 6,328 | 6,341 | 2,125,500 |
2020/07/29 | 6,780 | 6,780 | 6,638 | 6,640 | 1,601,200 |
2020/07/28 | 6,958 | 7,005 | 6,825 | 6,853 | 1,577,500 |
2020/07/27 | 6,760 | 6,982 | 6,700 | 6,976 | 2,386,100 |
2020/07/22 | 6,998 | 7,000 | 6,858 | 6,860 | 2,181,400 |
2020/07/21 | 7,095 | 7,126 | 7,038 | 7,066 | 1,265,000 |
2020/07/20 | 7,205 | 7,208 | 7,087 | 7,155 | 1,078,700 |
2020/07/17 | 7,328 | 7,349 | 7,265 | 7,294 | 665,500 |
2020/07/16 | 7,400 | 7,495 | 7,320 | 7,362 | 1,580,300 |
2020/07/15 | 7,250 | 7,404 | 7,244 | 7,325 | 1,389,200 |
2020/07/14 | 7,246 | 7,261 | 7,146 | 7,158 | 907,100 |
2020/07/13 | 7,200 | 7,245 | 7,136 | 7,229 | 764,300 |
2020/07/10 | 7,170 | 7,188 | 7,056 | 7,116 | 1,554,200 |
2020/07/09 | 7,251 | 7,295 | 7,130 | 7,176 | 1,477,400 |
2020/07/08 | 7,290 | 7,372 | 7,229 | 7,235 | 1,529,400 |
2020/07/07 | 7,400 | 7,412 | 7,261 | 7,273 | 1,397,100 |
2020/07/06 | 7,350 | 7,479 | 7,336 | 7,474 | 684,800 |
2020/07/03 | 7,457 | 7,477 | 7,324 | 7,386 | 844,700 |
2020/07/02 | 7,394 | 7,522 | 7,377 | 7,428 | 1,106,500 |
2020/07/01 | 7,549 | 7,558 | 7,380 | 7,391 | 1,255,300 |
2020/06/30 | 7,600 | 7,613 | 7,470 | 7,474 | 1,374,100 |
2020/06/29 | 7,598 | 7,598 | 7,484 | 7,501 | 1,282,800 |
2020/06/26 | 7,716 | 7,758 | 7,650 | 7,700 | 1,453,400 |
2020/06/25 | 7,700 | 7,715 | 7,544 | 7,600 | 1,858,700 |
2020/06/24 | 7,830 | 7,914 | 7,781 | 7,796 | 1,612,000 |
2020/06/23 | 7,900 | 7,998 | 7,844 | 7,927 | 1,220,000 |
2020/06/22 | 8,020 | 8,038 | 7,899 | 7,899 | 1,281,200 |
2020/06/19 | 8,170 | 8,170 | 8,016 | 8,022 | 1,399,200 |
2020/06/18 | 8,085 | 8,148 | 8,007 | 8,110 | 1,045,100 |
2020/06/17 | 8,270 | 8,290 | 8,097 | 8,097 | 1,026,700 |
2020/06/16 | 8,131 | 8,290 | 8,113 | 8,269 | 1,315,200 |
2020/06/15 | 8,277 | 8,364 | 8,134 | 8,153 | 707,700 |
2020/06/12 | 8,275 | 8,385 | 8,175 | 8,370 | 1,116,800 |
2020/06/11 | 8,500 | 8,617 | 8,440 | 8,440 | 899,200 |
2020/06/10 | 8,680 | 8,695 | 8,587 | 8,618 | 864,700 |
2020/06/09 | 8,836 | 8,881 | 8,640 | 8,702 | 1,255,000 |
2020/06/08 | 8,726 | 8,820 | 8,643 | 8,804 | 1,263,100 |
2020/06/05 | 8,470 | 8,689 | 8,465 | 8,683 | 1,022,900 |
2020/06/04 | 8,600 | 8,720 | 8,505 | 8,529 | 1,158,100 |
2020/06/03 | 8,520 | 8,596 | 8,463 | 8,569 | 1,135,000 |
2020/06/02 | 8,350 | 8,527 | 8,331 | 8,443 | 1,168,200 |
2020/06/01 | 8,347 | 8,356 | 8,243 | 8,275 | 972,700 |
2020/05/29 | 8,390 | 8,496 | 8,347 | 8,450 | 2,458,300 |
2020/05/28 | 8,502 | 8,510 | 8,394 | 8,461 | 1,313,300 |
2020/05/27 | 8,566 | 8,566 | 8,315 | 8,389 | 1,521,700 |
2020/05/26 | 8,379 | 8,604 | 8,300 | 8,564 | 2,176,900 |
2020/05/25 | 7,970 | 8,230 | 7,921 | 8,229 | 1,295,500 |
2020/05/22 | 7,920 | 7,948 | 7,811 | 7,840 | 750,800 |
2020/05/21 | 8,080 | 8,083 | 7,900 | 7,900 | 907,200 |
2020/05/20 | 8,026 | 8,117 | 7,942 | 8,090 | 1,157,400 |
2020/05/19 | 8,003 | 8,057 | 7,906 | 7,962 | 903,500 |
2020/05/18 | 7,820 | 7,887 | 7,758 | 7,782 | 868,100 |
2020/05/15 | 7,980 | 8,007 | 7,818 | 7,857 | 951,700 |
2020/05/14 | 7,982 | 8,137 | 7,963 | 7,965 | 820,000 |
2020/05/13 | 7,932 | 8,040 | 7,910 | 8,000 | 874,000 |
2020/05/12 | 8,094 | 8,165 | 7,981 | 8,053 | 894,400 |
2020/05/11 | 7,851 | 8,250 | 7,851 | 8,208 | 1,471,200 |
2020/05/08 | 7,500 | 7,814 | 7,475 | 7,811 | 1,451,400 |
2020/05/07 | 7,570 | 7,630 | 7,400 | 7,418 | 1,555,600 |
2020/05/01 | 7,812 | 7,866 | 7,672 | 7,681 | 1,433,200 |
2020/04/30 | 8,200 | 8,200 | 7,873 | 7,873 | 2,251,500 |
2020/04/28 | 8,198 | 8,204 | 8,076 | 8,137 | 845,000 |
2020/04/27 | 8,179 | 8,237 | 8,058 | 8,237 | 855,700 |
2020/04/24 | 8,131 | 8,133 | 8,007 | 8,057 | 1,168,300 |
2020/04/23 | 8,125 | 8,179 | 8,020 | 8,154 | 944,800 |
2020/04/22 | 8,144 | 8,215 | 8,111 | 8,158 | 694,200 |
2020/04/21 | 8,000 | 8,174 | 7,999 | 8,144 | 801,600 |
2020/04/20 | 8,048 | 8,177 | 8,045 | 8,134 | 835,200 |
2020/04/17 | 8,400 | 8,424 | 8,136 | 8,156 | 1,407,900 |
2020/04/16 | 8,300 | 8,369 | 8,270 | 8,340 | 942,100 |
2020/04/15 | 8,230 | 8,424 | 8,212 | 8,420 | 1,089,400 |
2020/04/14 | 8,263 | 8,349 | 8,214 | 8,349 | 849,800 |
2020/04/13 | 8,192 | 8,298 | 8,150 | 8,224 | 771,400 |
2020/04/10 | 8,278 | 8,356 | 8,111 | 8,342 | 1,045,300 |
2020/04/09 | 8,474 | 8,493 | 8,135 | 8,280 | 1,576,500 |
2020/04/08 | 8,106 | 8,509 | 8,106 | 8,500 | 1,989,500 |
2020/04/07 | 8,080 | 8,200 | 7,950 | 8,062 | 1,625,100 |
2020/04/06 | 7,480 | 7,858 | 7,450 | 7,845 | 1,855,700 |
2020/04/03 | 7,697 | 7,815 | 7,464 | 7,530 | 1,245,000 |
2020/04/02 | 7,740 | 7,740 | 7,560 | 7,580 | 1,450,600 |
2020/04/01 | 7,950 | 8,000 | 7,686 | 7,747 | 1,936,100 |
2020/03/31 | 8,522 | 8,600 | 8,173 | 8,176 | 1,563,500 |
2020/03/30 | 8,330 | 8,522 | 8,303 | 8,522 | 1,558,400 |
2020/03/27 | 8,342 | 8,649 | 8,250 | 8,649 | 2,309,000 |
2020/03/26 | 8,166 | 8,277 | 8,078 | 8,238 | 1,858,100 |
2020/03/25 | 8,390 | 8,450 | 8,037 | 8,400 | 2,009,300 |
2020/03/24 | 8,578 | 8,600 | 8,074 | 8,240 | 2,005,900 |
2020/03/23 | 8,100 | 8,369 | 7,923 | 8,278 | 2,443,800 |
2020/03/19 | 8,334 | 8,711 | 8,167 | 8,285 | 2,829,000 |
2020/03/18 | 8,001 | 8,422 | 7,922 | 8,184 | 2,389,800 |
2020/03/17 | 7,470 | 8,002 | 7,374 | 7,948 | 2,386,800 |
2020/03/16 | 7,301 | 7,769 | 7,290 | 7,496 | 2,210,500 |
2020/03/13 | 7,400 | 7,606 | 7,060 | 7,330 | 3,061,800 |
2020/03/12 | 7,878 | 7,968 | 7,703 | 7,805 | 2,019,000 |
2020/03/11 | 7,971 | 8,128 | 7,900 | 8,008 | 1,493,900 |
2020/03/10 | 7,668 | 8,035 | 7,500 | 7,973 | 2,042,300 |
2020/03/09 | 7,911 | 7,945 | 7,717 | 7,786 | 1,768,200 |
2020/03/06 | 8,200 | 8,246 | 8,049 | 8,093 | 1,850,800 |
2020/03/05 | 8,321 | 8,384 | 8,281 | 8,357 | 2,250,400 |
2020/03/04 | 8,129 | 8,274 | 8,047 | 8,212 | 1,411,600 |
2020/03/03 | 8,381 | 8,395 | 8,172 | 8,180 | 2,081,600 |
2020/03/02 | 8,161 | 8,395 | 8,130 | 8,284 | 2,447,800 |
2020/02/28 | 8,350 | 8,434 | 8,207 | 8,319 | 2,506,400 |
2020/02/27 | 8,608 | 8,644 | 8,517 | 8,528 | 1,599,000 |
2020/02/26 | 8,800 | 8,800 | 8,644 | 8,720 | 2,067,900 |
2020/02/25 | 8,726 | 8,959 | 8,689 | 8,824 | 1,888,000 |
2020/02/21 | 9,015 | 9,128 | 8,981 | 9,089 | 914,300 |
2020/02/20 | 9,176 | 9,185 | 9,014 | 9,014 | 1,278,200 |
2020/02/19 | 9,167 | 9,271 | 9,140 | 9,185 | 1,217,300 |
2020/02/18 | 9,150 | 9,211 | 9,080 | 9,089 | 1,151,300 |
2020/02/17 | 9,352 | 9,358 | 9,208 | 9,211 | 1,128,100 |
2020/02/14 | 9,511 | 9,537 | 9,425 | 9,438 | 1,041,400 |
2020/02/13 | 9,620 | 9,626 | 9,511 | 9,520 | 1,310,000 |
2020/02/12 | 9,630 | 9,638 | 9,559 | 9,559 | 1,335,300 |
2020/02/10 | 9,666 | 9,713 | 9,629 | 9,641 | 938,900 |
2020/02/07 | 9,848 | 9,864 | 9,715 | 9,750 | 791,700 |
2020/02/06 | 9,845 | 9,880 | 9,809 | 9,823 | 1,055,100 |
2020/02/05 | 9,665 | 9,762 | 9,656 | 9,733 | 754,200 |
2020/02/04 | 9,523 | 9,651 | 9,496 | 9,622 | 1,492,500 |
2020/02/03 | 9,555 | 9,573 | 9,474 | 9,533 | 1,379,600 |
2020/01/31 | 9,813 | 9,848 | 9,700 | 9,700 | 1,589,700 |
2020/01/30 | 9,907 | 9,957 | 9,841 | 9,859 | 1,015,900 |
2020/01/29 | 9,920 | 9,997 | 9,913 | 9,980 | 774,100 |
2020/01/28 | 9,898 | 9,909 | 9,835 | 9,866 | 1,022,700 |
2020/01/27 | 9,918 | 9,951 | 9,875 | 9,910 | 860,900 |
2020/01/24 | 10,000 | 10,040 | 9,965 | 10,020 | 729,100 |
2020/01/23 | 9,963 | 9,987 | 9,923 | 9,925 | 702,800 |
2020/01/22 | 9,991 | 10,010 | 9,973 | 9,991 | 565,400 |
2020/01/21 | 10,030 | 10,035 | 9,987 | 10,000 | 449,600 |
2020/01/20 | 9,991 | 10,020 | 9,984 | 9,991 | 536,400 |
2020/01/17 | 9,950 | 9,953 | 9,925 | 9,943 | 555,600 |
2020/01/16 | 9,923 | 9,940 | 9,889 | 9,905 | 556,100 |
2020/01/15 | 9,958 | 9,958 | 9,881 | 9,940 | 720,000 |
2020/01/14 | 9,950 | 9,968 | 9,894 | 9,958 | 873,000 |
2020/01/10 | 9,893 | 9,909 | 9,863 | 9,889 | 1,120,600 |
2020/01/09 | 9,834 | 9,844 | 9,794 | 9,814 | 887,300 |
2020/01/08 | 9,721 | 9,790 | 9,685 | 9,755 | 933,700 |
2020/01/07 | 9,727 | 9,801 | 9,701 | 9,774 | 900,000 |
2020/01/06 | 9,785 | 9,816 | 9,670 | 9,676 | 1,179,000 |