東海旅客鉄道(9022)の株価時系列情報
東海旅客鉄道(9022)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,649 | 3,667 | 3,640 | 3,655 | 2,183,300 |
| 2024/04/23 | 3,658 | 3,674 | 3,640 | 3,653 | 1,596,700 |
| 2024/04/22 | 3,605 | 3,669 | 3,600 | 3,658 | 2,599,700 |
| 2024/04/19 | 3,585 | 3,609 | 3,522 | 3,556 | 2,868,400 |
| 2024/04/18 | 3,593 | 3,634 | 3,579 | 3,585 | 2,207,400 |
| 2024/04/17 | 3,643 | 3,645 | 3,568 | 3,568 | 2,842,200 |
| 2024/04/16 | 3,641 | 3,653 | 3,605 | 3,620 | 2,621,900 |
| 2024/04/15 | 3,619 | 3,694 | 3,602 | 3,677 | 2,162,500 |
| 2024/04/12 | 3,611 | 3,641 | 3,597 | 3,620 | 2,051,200 |
| 2024/04/11 | 3,600 | 3,623 | 3,578 | 3,611 | 2,531,400 |
| 2024/04/10 | 3,655 | 3,663 | 3,628 | 3,634 | 2,902,100 |
| 2024/04/09 | 3,698 | 3,703 | 3,655 | 3,670 | 1,763,800 |
| 2024/04/08 | 3,650 | 3,685 | 3,637 | 3,674 | 1,976,700 |
| 2024/04/05 | 3,660 | 3,687 | 3,645 | 3,673 | 2,650,500 |
| 2024/04/04 | 3,735 | 3,743 | 3,690 | 3,690 | 3,677,100 |
| 2024/04/03 | 3,703 | 3,753 | 3,666 | 3,722 | 8,720,500 |
| 2024/04/02 | 3,709 | 3,709 | 3,600 | 3,633 | 2,858,600 |
| 2024/04/01 | 3,738 | 3,757 | 3,662 | 3,685 | 3,294,800 |
| 2024/03/29 | 3,734 | 3,798 | 3,710 | 3,726 | 7,949,800 |
| 2024/03/28 | 3,918 | 3,918 | 3,750 | 3,752 | 7,167,200 |
| 2024/03/27 | 3,940 | 3,955 | 3,921 | 3,932 | 2,411,000 |
| 2024/03/26 | 3,966 | 3,975 | 3,921 | 3,932 | 2,302,500 |
| 2024/03/25 | 4,000 | 4,027 | 3,969 | 3,980 | 2,350,800 |
| 2024/03/22 | 3,960 | 4,007 | 3,960 | 3,993 | 2,213,300 |
| 2024/03/21 | 3,996 | 4,001 | 3,947 | 3,961 | 2,905,400 |
| 2024/03/19 | 3,953 | 3,999 | 3,945 | 3,997 | 2,576,400 |
| 2024/03/18 | 3,924 | 3,964 | 3,910 | 3,951 | 2,217,900 |
| 2024/03/15 | 3,886 | 3,916 | 3,861 | 3,908 | 3,074,000 |
| 2024/03/14 | 3,828 | 3,881 | 3,805 | 3,881 | 2,508,500 |
| 2024/03/13 | 3,803 | 3,856 | 3,787 | 3,827 | 2,487,200 |
| 2024/03/12 | 3,815 | 3,815 | 3,734 | 3,802 | 2,451,400 |
| 2024/03/11 | 3,800 | 3,819 | 3,777 | 3,816 | 2,252,700 |
| 2024/03/08 | 3,841 | 3,843 | 3,763 | 3,816 | 2,834,800 |
| 2024/03/07 | 3,815 | 3,863 | 3,800 | 3,861 | 2,731,000 |
| 2024/03/06 | 3,800 | 3,816 | 3,784 | 3,795 | 2,773,400 |
| 2024/03/05 | 3,736 | 3,796 | 3,721 | 3,794 | 2,439,600 |
| 2024/03/04 | 3,765 | 3,765 | 3,716 | 3,735 | 2,706,400 |
| 2024/03/01 | 3,752 | 3,769 | 3,731 | 3,767 | 2,161,400 |
| 2024/02/29 | 3,770 | 3,784 | 3,723 | 3,769 | 9,438,700 |
| 2024/02/28 | 3,758 | 3,769 | 3,708 | 3,761 | 3,171,800 |
| 2024/02/27 | 3,823 | 3,848 | 3,761 | 3,779 | 2,862,400 |
| 2024/02/26 | 3,805 | 3,879 | 3,804 | 3,825 | 3,042,400 |
| 2024/02/22 | 3,793 | 3,833 | 3,783 | 3,803 | 3,208,400 |
| 2024/02/21 | 3,769 | 3,775 | 3,734 | 3,775 | 2,443,000 |
| 2024/02/20 | 3,782 | 3,793 | 3,718 | 3,754 | 2,714,400 |
| 2024/02/19 | 3,738 | 3,786 | 3,724 | 3,786 | 2,140,800 |
| 2024/02/16 | 3,677 | 3,740 | 3,676 | 3,735 | 3,269,600 |
| 2024/02/15 | 3,698 | 3,705 | 3,662 | 3,670 | 2,316,100 |
| 2024/02/14 | 3,739 | 3,764 | 3,688 | 3,710 | 2,735,200 |
| 2024/02/13 | 3,720 | 3,754 | 3,690 | 3,753 | 2,899,600 |
| 2024/02/09 | 3,763 | 3,777 | 3,694 | 3,713 | 3,294,000 |
| 2024/02/08 | 3,771 | 3,771 | 3,676 | 3,758 | 4,492,300 |
| 2024/02/07 | 3,730 | 3,775 | 3,694 | 3,772 | 3,671,300 |
| 2024/02/06 | 3,720 | 3,772 | 3,716 | 3,736 | 3,595,800 |
| 2024/02/05 | 3,727 | 3,733 | 3,677 | 3,716 | 2,633,800 |
| 2024/02/02 | 3,684 | 3,724 | 3,668 | 3,723 | 3,468,100 |
| 2024/02/01 | 3,693 | 3,758 | 3,633 | 3,655 | 4,447,500 |
| 2024/01/31 | 3,645 | 3,737 | 3,642 | 3,693 | 4,165,800 |
| 2024/01/30 | 3,655 | 3,687 | 3,642 | 3,662 | 2,280,100 |
| 2024/01/29 | 3,617 | 3,650 | 3,611 | 3,650 | 1,746,200 |
| 2024/01/26 | 3,646 | 3,648 | 3,602 | 3,616 | 1,709,800 |
| 2024/01/25 | 3,630 | 3,654 | 3,612 | 3,644 | 1,840,500 |
| 2024/01/24 | 3,635 | 3,641 | 3,595 | 3,622 | 2,148,000 |
| 2024/01/23 | 3,714 | 3,720 | 3,656 | 3,664 | 1,919,700 |
| 2024/01/22 | 3,620 | 3,718 | 3,600 | 3,714 | 2,467,400 |
| 2024/01/19 | 3,678 | 3,682 | 3,620 | 3,630 | 1,962,000 |
| 2024/01/18 | 3,706 | 3,715 | 3,645 | 3,645 | 2,478,600 |
| 2024/01/17 | 3,747 | 3,779 | 3,713 | 3,719 | 2,448,600 |
| 2024/01/16 | 3,769 | 3,782 | 3,727 | 3,744 | 1,715,500 |
| 2024/01/15 | 3,750 | 3,758 | 3,716 | 3,758 | 1,787,800 |
| 2024/01/12 | 3,742 | 3,758 | 3,705 | 3,733 | 2,704,700 |
| 2024/01/11 | 3,734 | 3,762 | 3,718 | 3,734 | 2,747,300 |
| 2024/01/10 | 3,676 | 3,718 | 3,661 | 3,714 | 2,401,200 |
| 2024/01/09 | 3,684 | 3,698 | 3,646 | 3,686 | 2,201,100 |
| 2024/01/05 | 3,653 | 3,698 | 3,621 | 3,679 | 2,512,100 |
| 2024/01/04 | 3,580 | 3,640 | 3,532 | 3,640 | 2,539,900 |
| 2023/12/29 | 3,572 | 3,596 | 3,560 | 3,584 | 1,654,100 |
| 2023/12/28 | 3,560 | 3,578 | 3,553 | 3,574 | 1,006,300 |
| 2023/12/27 | 3,557 | 3,587 | 3,550 | 3,580 | 1,745,000 |
| 2023/12/26 | 3,578 | 3,580 | 3,532 | 3,549 | 1,210,200 |
| 2023/12/25 | 3,600 | 3,604 | 3,565 | 3,578 | 996,700 |
| 2023/12/22 | 3,558 | 3,604 | 3,557 | 3,575 | 1,655,000 |
| 2023/12/21 | 3,540 | 3,564 | 3,480 | 3,557 | 2,472,000 |
| 2023/12/20 | 3,501 | 3,565 | 3,501 | 3,544 | 2,770,800 |
| 2023/12/19 | 3,591 | 3,596 | 3,511 | 3,541 | 3,228,700 |
| 2023/12/18 | 3,655 | 3,657 | 3,573 | 3,630 | 1,961,300 |
| 2023/12/15 | 3,707 | 3,719 | 3,651 | 3,671 | 3,703,700 |
| 2023/12/14 | 3,668 | 3,707 | 3,645 | 3,707 | 3,445,100 |
| 2023/12/13 | 3,635 | 3,705 | 3,630 | 3,663 | 3,187,700 |
| 2023/12/12 | 3,638 | 3,645 | 3,608 | 3,620 | 2,294,700 |
| 2023/12/11 | 3,600 | 3,626 | 3,575 | 3,626 | 2,656,000 |
| 2023/12/08 | 3,580 | 3,606 | 3,558 | 3,580 | 3,554,000 |
| 2023/12/07 | 3,582 | 3,598 | 3,556 | 3,580 | 2,424,100 |
| 2023/12/06 | 3,529 | 3,570 | 3,505 | 3,567 | 2,041,900 |
| 2023/12/05 | 3,506 | 3,546 | 3,503 | 3,536 | 2,004,600 |
| 2023/12/04 | 3,520 | 3,520 | 3,464 | 3,500 | 1,883,400 |
| 2023/12/01 | 3,530 | 3,540 | 3,503 | 3,526 | 3,324,400 |
| 2023/11/30 | 3,458 | 3,558 | 3,403 | 3,550 | 10,730,400 |
| 2023/11/29 | 3,500 | 3,500 | 3,461 | 3,470 | 2,114,400 |
| 2023/11/28 | 3,518 | 3,521 | 3,483 | 3,500 | 1,786,300 |
| 2023/11/27 | 3,530 | 3,534 | 3,476 | 3,499 | 1,997,100 |
| 2023/11/24 | 3,589 | 3,590 | 3,525 | 3,532 | 1,836,100 |
| 2023/11/22 | 3,558 | 3,601 | 3,547 | 3,566 | 2,466,900 |
| 2023/11/21 | 3,500 | 3,579 | 3,494 | 3,558 | 2,619,600 |
| 2023/11/20 | 3,557 | 3,578 | 3,507 | 3,514 | 2,084,900 |
| 2023/11/17 | 3,494 | 3,564 | 3,491 | 3,558 | 2,768,300 |
| 2023/11/16 | 3,512 | 3,523 | 3,481 | 3,493 | 2,150,700 |
| 2023/11/15 | 3,527 | 3,528 | 3,456 | 3,512 | 3,060,900 |
| 2023/11/14 | 3,480 | 3,512 | 3,459 | 3,509 | 2,775,600 |
| 2023/11/13 | 3,449 | 3,463 | 3,421 | 3,461 | 1,828,900 |
| 2023/11/10 | 3,385 | 3,447 | 3,374 | 3,443 | 3,036,300 |
| 2023/11/09 | 3,324 | 3,400 | 3,316 | 3,388 | 2,649,700 |
| 2023/11/08 | 3,400 | 3,413 | 3,331 | 3,342 | 2,887,700 |
| 2023/11/07 | 3,459 | 3,479 | 3,393 | 3,402 | 3,213,500 |
| 2023/11/06 | 3,501 | 3,503 | 3,446 | 3,467 | 3,857,800 |
| 2023/11/02 | 3,506 | 3,533 | 3,455 | 3,490 | 3,159,000 |
| 2023/11/01 | 3,450 | 3,480 | 3,416 | 3,472 | 3,121,700 |
| 2023/10/31 | 3,401 | 3,431 | 3,356 | 3,396 | 4,081,500 |
| 2023/10/30 | 3,367 | 3,379 | 3,321 | 3,346 | 2,449,700 |
| 2023/10/27 | 3,341 | 3,405 | 3,337 | 3,392 | 2,569,600 |
| 2023/10/26 | 3,330 | 3,347 | 3,312 | 3,337 | 1,775,900 |
| 2023/10/25 | 3,358 | 3,380 | 3,325 | 3,334 | 2,096,100 |
| 2023/10/24 | 3,300 | 3,351 | 3,281 | 3,345 | 2,714,700 |
| 2023/10/23 | 3,344 | 3,369 | 3,302 | 3,307 | 2,143,500 |
| 2023/10/20 | 3,349 | 3,362 | 3,315 | 3,335 | 2,085,100 |
| 2023/10/19 | 3,324 | 3,389 | 3,316 | 3,357 | 2,936,100 |
| 2023/10/18 | 3,275 | 3,357 | 3,257 | 3,354 | 3,324,000 |
| 2023/10/17 | 3,297 | 3,311 | 3,248 | 3,255 | 2,768,800 |
| 2023/10/16 | 3,303 | 3,306 | 3,234 | 3,245 | 3,540,600 |
| 2023/10/13 | 3,356 | 3,368 | 3,328 | 3,328 | 2,992,800 |
| 2023/10/12 | 3,390 | 3,390 | 3,347 | 3,374 | 3,004,500 |
| 2023/10/11 | 3,414 | 3,419 | 3,383 | 3,384 | 2,467,600 |
| 2023/10/10 | 3,399 | 3,421 | 3,373 | 3,396 | 3,503,000 |
| 2023/10/06 | 3,415 | 3,439 | 3,390 | 3,403 | 2,788,900 |
| 2023/10/05 | 3,366 | 3,412 | 3,338 | 3,394 | 3,143,700 |
| 2023/10/04 | 3,397 | 3,424 | 3,338 | 3,342 | 3,882,900 |
| 2023/10/03 | 3,564 | 3,565 | 3,413 | 3,425 | 3,985,700 |
| 2023/10/02 | 3,650 | 3,677 | 3,568 | 3,568 | 3,169,700 |
| 2023/09/29 | 3,729 | 3,736 | 3,622 | 3,635 | 3,460,600 |
| 2023/09/28 | 3,769 | 3,769 | 3,659 | 3,679 | 2,894,900 |
| 2023/09/28 | 1 -> 5.00 分割 | ||||
| 2023/09/27 | 18,830 | 18,950 | 18,610 | 18,895 | 639,400 |
| 2023/09/26 | 19,030 | 19,115 | 18,920 | 18,920 | 578,000 |
| 2023/09/25 | 19,090 | 19,200 | 18,990 | 19,025 | 440,400 |
| 2023/09/22 | 19,035 | 19,175 | 19,005 | 19,035 | 501,000 |
| 2023/09/21 | 19,355 | 19,395 | 19,160 | 19,160 | 442,300 |
| 2023/09/20 | 19,400 | 19,495 | 19,290 | 19,415 | 547,700 |
| 2023/09/19 | 19,500 | 19,525 | 19,315 | 19,425 | 612,600 |
| 2023/09/15 | 19,555 | 19,570 | 19,365 | 19,480 | 877,300 |
| 2023/09/14 | 19,505 | 19,630 | 19,360 | 19,450 | 597,000 |
| 2023/09/13 | 19,130 | 19,445 | 19,095 | 19,400 | 631,900 |
| 2023/09/12 | 18,900 | 19,065 | 18,885 | 19,015 | 365,600 |
| 2023/09/11 | 18,970 | 19,050 | 18,735 | 18,810 | 471,300 |
| 2023/09/08 | 18,965 | 19,040 | 18,835 | 18,860 | 610,500 |
| 2023/09/07 | 18,855 | 19,120 | 18,785 | 19,025 | 706,800 |
| 2023/09/06 | 18,845 | 18,945 | 18,725 | 18,740 | 441,400 |
| 2023/09/05 | 18,775 | 18,955 | 18,735 | 18,835 | 562,600 |
| 2023/09/04 | 18,765 | 18,770 | 18,640 | 18,770 | 464,800 |
| 2023/09/01 | 18,600 | 18,745 | 18,540 | 18,720 | 656,500 |
| 2023/08/31 | 18,380 | 18,760 | 18,375 | 18,690 | 1,175,200 |
| 2023/08/30 | 18,320 | 18,415 | 18,285 | 18,350 | 1,467,000 |
| 2023/08/29 | 18,300 | 18,420 | 18,275 | 18,365 | 568,800 |
| 2023/08/28 | 18,240 | 18,275 | 18,020 | 18,210 | 519,500 |
| 2023/08/25 | 18,280 | 18,330 | 18,190 | 18,235 | 495,600 |
| 2023/08/24 | 18,250 | 18,340 | 18,205 | 18,265 | 481,600 |
| 2023/08/23 | 18,125 | 18,500 | 18,125 | 18,360 | 1,003,700 |
| 2023/08/22 | 17,955 | 18,050 | 17,910 | 17,960 | 364,500 |
| 2023/08/21 | 17,980 | 18,100 | 17,935 | 18,025 | 408,900 |
| 2023/08/18 | 18,060 | 18,100 | 17,905 | 17,980 | 497,200 |
| 2023/08/17 | 18,395 | 18,420 | 18,105 | 18,220 | 525,100 |
| 2023/08/16 | 18,220 | 18,360 | 18,135 | 18,355 | 461,700 |
| 2023/08/15 | 18,260 | 18,445 | 18,170 | 18,395 | 559,300 |
| 2023/08/14 | 18,300 | 18,300 | 18,045 | 18,140 | 607,000 |
| 2023/08/10 | 18,000 | 18,290 | 17,945 | 18,245 | 720,900 |
| 2023/08/09 | 17,765 | 18,115 | 17,710 | 17,870 | 596,400 |
| 2023/08/08 | 17,700 | 17,795 | 17,650 | 17,760 | 509,900 |
| 2023/08/07 | 17,560 | 17,660 | 17,440 | 17,615 | 345,200 |
| 2023/08/04 | 17,620 | 17,640 | 17,460 | 17,545 | 504,200 |
| 2023/08/03 | 17,810 | 17,920 | 17,640 | 17,645 | 947,100 |
| 2023/08/02 | 18,290 | 18,325 | 17,910 | 17,990 | 582,300 |
| 2023/08/01 | 18,120 | 18,295 | 18,030 | 18,285 | 486,300 |
| 2023/07/31 | 18,220 | 18,570 | 18,065 | 18,135 | 1,179,400 |
| 2023/07/28 | 17,760 | 18,025 | 17,690 | 17,990 | 715,100 |
| 2023/07/27 | 17,860 | 17,920 | 17,825 | 17,905 | 445,100 |
| 2023/07/26 | 17,800 | 17,835 | 17,600 | 17,820 | 506,700 |
| 2023/07/25 | 17,730 | 17,760 | 17,640 | 17,750 | 495,900 |
| 2023/07/24 | 17,615 | 17,685 | 17,580 | 17,640 | 455,000 |
| 2023/07/21 | 17,395 | 17,545 | 17,305 | 17,495 | 508,200 |
| 2023/07/20 | 17,370 | 17,440 | 17,265 | 17,315 | 366,300 |
| 2023/07/19 | 17,230 | 17,405 | 17,130 | 17,355 | 516,600 |
| 2023/07/18 | 17,135 | 17,230 | 17,040 | 17,075 | 492,100 |
| 2023/07/14 | 17,380 | 17,455 | 17,160 | 17,180 | 587,400 |
| 2023/07/13 | 17,400 | 17,450 | 17,205 | 17,385 | 437,100 |
| 2023/07/12 | 17,590 | 17,615 | 17,390 | 17,400 | 449,800 |
| 2023/07/11 | 17,725 | 17,745 | 17,480 | 17,500 | 484,600 |
| 2023/07/10 | 17,730 | 17,750 | 17,525 | 17,595 | 569,000 |
| 2023/07/07 | 17,725 | 17,900 | 17,650 | 17,730 | 445,600 |
| 2023/07/06 | 17,825 | 17,940 | 17,655 | 17,720 | 707,200 |
| 2023/07/05 | 17,985 | 18,020 | 17,810 | 17,850 | 514,700 |
| 2023/07/04 | 18,200 | 18,200 | 18,015 | 18,040 | 448,900 |
| 2023/07/03 | 18,165 | 18,215 | 18,110 | 18,170 | 418,300 |