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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,083 | 3,084 | 3,061 | 3,077 | 1,953,700 |
| 2025/06/12 | 3,095 | 3,106 | 3,073 | 3,083 | 1,530,800 |
| 2025/06/11 | 3,097 | 3,103 | 3,083 | 3,096 | 1,464,300 |
| 2025/06/10 | 3,119 | 3,133 | 3,082 | 3,097 | 1,892,400 |
| 2025/06/09 | 3,110 | 3,132 | 3,100 | 3,106 | 1,605,300 |
| 2025/06/06 | 3,130 | 3,150 | 3,115 | 3,129 | 1,795,200 |
| 2025/06/05 | 3,130 | 3,149 | 3,107 | 3,113 | 2,530,100 |
| 2025/06/04 | 3,125 | 3,152 | 3,121 | 3,123 | 2,237,900 |
| 2025/06/03 | 3,119 | 3,131 | 3,096 | 3,113 | 1,653,600 |
| 2025/06/02 | 3,161 | 3,162 | 3,116 | 3,123 | 1,663,800 |
| 2025/05/30 | 3,121 | 3,174 | 3,120 | 3,161 | 4,116,200 |
| 2025/05/29 | 3,140 | 3,148 | 3,121 | 3,121 | 1,797,200 |
| 2025/05/28 | 3,181 | 3,184 | 3,143 | 3,143 | 1,782,800 |
| 2025/05/27 | 3,148 | 3,182 | 3,148 | 3,160 | 1,796,000 |
| 2025/05/26 | 3,130 | 3,155 | 3,126 | 3,147 | 1,842,000 |
| 2025/05/23 | 3,129 | 3,146 | 3,071 | 3,102 | 2,979,300 |
| 2025/05/22 | 3,057 | 3,084 | 3,022 | 3,050 | 2,441,700 |
| 2025/05/21 | 3,075 | 3,092 | 3,045 | 3,061 | 2,481,600 |
| 2025/05/20 | 3,074 | 3,074 | 2,993 | 3,016 | 2,736,500 |
| 2025/05/19 | 3,070 | 3,074 | 3,025 | 3,041 | 2,794,200 |
| 2025/05/16 | 3,100 | 3,110 | 3,065 | 3,093 | 1,698,600 |
| 2025/05/15 | 3,067 | 3,099 | 3,057 | 3,088 | 2,007,100 |
| 2025/05/14 | 3,067 | 3,076 | 3,025 | 3,074 | 2,305,100 |
| 2025/05/13 | 3,079 | 3,110 | 3,075 | 3,097 | 2,436,600 |
| 2025/05/12 | 3,040 | 3,076 | 3,037 | 3,074 | 1,793,200 |
| 2025/05/09 | 3,104 | 3,110 | 3,030 | 3,048 | 3,195,700 |
| 2025/05/08 | 3,143 | 3,148 | 3,074 | 3,099 | 2,959,200 |
| 2025/05/07 | 3,250 | 3,250 | 3,150 | 3,150 | 4,854,400 |
| 2025/05/02 | 3,209 | 3,236 | 3,177 | 3,236 | 3,599,400 |
| 2025/05/01 | 3,105 | 3,230 | 3,080 | 3,217 | 8,112,500 |
| 2025/04/30 | 2,941 | 2,947 | 2,907 | 2,931 | 3,615,200 |
| 2025/04/28 | 2,906 | 2,969 | 2,892 | 2,954 | 2,172,600 |
| 2025/04/25 | 2,890 | 2,915 | 2,876 | 2,910 | 2,349,800 |
| 2025/04/24 | 3,000 | 3,010 | 2,890 | 2,890 | 2,957,600 |
| 2025/04/23 | 3,046 | 3,055 | 3,017 | 3,033 | 2,313,500 |
| 2025/04/22 | 2,990 | 3,024 | 2,985 | 3,019 | 1,903,800 |
| 2025/04/21 | 2,980 | 2,993 | 2,964 | 2,988 | 1,841,100 |
| 2025/04/18 | 2,953 | 3,004 | 2,944 | 2,998 | 1,483,300 |
| 2025/04/17 | 2,930 | 2,944 | 2,914 | 2,937 | 2,095,600 |
| 2025/04/16 | 2,895 | 2,904 | 2,849 | 2,894 | 1,614,700 |
| 2025/04/15 | 2,899 | 2,908 | 2,867 | 2,872 | 2,150,700 |
| 2025/04/14 | 2,889 | 2,903 | 2,874 | 2,892 | 2,180,800 |
| 2025/04/11 | 2,842 | 2,866 | 2,833 | 2,859 | 4,595,400 |
| 2025/04/10 | 2,929 | 2,987 | 2,871 | 2,987 | 3,054,400 |
| 2025/04/09 | 2,833 | 2,851 | 2,782 | 2,829 | 3,452,600 |
| 2025/04/08 | 2,811 | 2,864 | 2,797 | 2,864 | 3,662,300 |
| 2025/04/07 | 2,764 | 2,859 | 2,717 | 2,790 | 4,826,700 |
| 2025/04/04 | 2,920 | 3,007 | 2,914 | 2,964 | 4,282,200 |
| 2025/04/03 | 2,810 | 2,929 | 2,802 | 2,921 | 3,671,100 |
| 2025/04/02 | 2,892 | 2,893 | 2,846 | 2,854 | 1,894,900 |
| 2025/04/01 | 2,881 | 2,911 | 2,871 | 2,886 | 2,181,200 |
| 2025/03/31 | 2,921 | 2,927 | 2,845 | 2,854 | 3,286,300 |
| 2025/03/28 | 2,994 | 2,999 | 2,947 | 2,967 | 2,241,000 |
| 2025/03/27 | 2,983 | 3,013 | 2,979 | 3,009 | 2,651,800 |
| 2025/03/26 | 2,982 | 2,997 | 2,968 | 2,981 | 2,297,800 |
| 2025/03/25 | 2,950 | 2,979 | 2,936 | 2,973 | 2,266,800 |
| 2025/03/24 | 2,978 | 2,990 | 2,950 | 2,953 | 2,332,500 |
| 2025/03/21 | 3,002 | 3,028 | 2,973 | 2,973 | 7,102,300 |
| 2025/03/19 | 3,032 | 3,064 | 3,030 | 3,052 | 1,361,900 |
| 2025/03/18 | 3,040 | 3,070 | 3,033 | 3,037 | 1,817,400 |
| 2025/03/17 | 3,013 | 3,042 | 3,009 | 3,033 | 1,513,500 |
| 2025/03/14 | 3,024 | 3,051 | 3,005 | 3,009 | 2,836,900 |
| 2025/03/13 | 3,025 | 3,074 | 3,002 | 3,067 | 2,035,000 |
| 2025/03/12 | 3,043 | 3,060 | 3,023 | 3,052 | 2,316,000 |
| 2025/03/11 | 3,066 | 3,089 | 3,044 | 3,064 | 2,536,200 |
| 2025/03/10 | 3,018 | 3,074 | 3,012 | 3,066 | 1,992,400 |
| 2025/03/07 | 3,010 | 3,053 | 3,007 | 3,029 | 2,155,500 |
| 2025/03/06 | 3,018 | 3,023 | 2,977 | 3,021 | 2,016,300 |
| 2025/03/05 | 3,040 | 3,060 | 3,019 | 3,027 | 1,999,900 |
| 2025/03/04 | 3,029 | 3,054 | 3,008 | 3,026 | 2,165,200 |
| 2025/03/03 | 2,975 | 3,010 | 2,956 | 3,010 | 1,691,700 |
| 2025/02/28 | 2,989 | 3,000 | 2,935 | 2,963 | 3,500,100 |
| 2025/02/27 | 2,957 | 2,989 | 2,948 | 2,985 | 1,771,600 |
| 2025/02/26 | 2,949 | 2,988 | 2,926 | 2,978 | 2,783,300 |
| 2025/02/25 | 2,910 | 2,939 | 2,890 | 2,930 | 2,515,300 |
| 2025/02/21 | 2,897 | 2,916 | 2,869 | 2,876 | 1,628,300 |
| 2025/02/20 | 2,839 | 2,888 | 2,837 | 2,885 | 2,668,800 |
| 2025/02/19 | 2,866 | 2,892 | 2,849 | 2,849 | 2,262,300 |
| 2025/02/18 | 2,809 | 2,866 | 2,806 | 2,857 | 1,860,000 |
| 2025/02/17 | 2,838 | 2,839 | 2,796 | 2,802 | 944,900 |
| 2025/02/14 | 2,832 | 2,837 | 2,816 | 2,816 | 1,809,000 |
| 2025/02/13 | 2,813 | 2,842 | 2,798 | 2,832 | 2,040,400 |
| 2025/02/12 | 2,781 | 2,800 | 2,763 | 2,794 | 2,431,100 |
| 2025/02/10 | 2,790 | 2,800 | 2,763 | 2,763 | 1,492,300 |
| 2025/02/07 | 2,813 | 2,817 | 2,778 | 2,781 | 1,837,100 |
| 2025/02/06 | 2,784 | 2,840 | 2,781 | 2,813 | 2,530,700 |
| 2025/02/05 | 2,791 | 2,796 | 2,758 | 2,764 | 2,672,900 |
| 2025/02/04 | 2,885 | 2,899 | 2,779 | 2,789 | 5,313,300 |
| 2025/02/03 | 2,861 | 2,904 | 2,842 | 2,883 | 3,679,500 |
| 2025/01/31 | 2,892 | 2,898 | 2,865 | 2,889 | 2,295,900 |
| 2025/01/30 | 2,851 | 2,911 | 2,849 | 2,910 | 2,233,300 |
| 2025/01/29 | 2,895 | 2,896 | 2,860 | 2,880 | 2,723,200 |
| 2025/01/28 | 2,880 | 2,899 | 2,865 | 2,893 | 3,756,800 |
| 2025/01/27 | 2,830 | 2,859 | 2,828 | 2,857 | 2,897,500 |
| 2025/01/24 | 2,801 | 2,839 | 2,793 | 2,797 | 2,548,400 |
| 2025/01/23 | 2,780 | 2,809 | 2,777 | 2,791 | 2,807,600 |
| 2025/01/22 | 2,800 | 2,809 | 2,777 | 2,788 | 2,413,800 |
| 2025/01/21 | 2,800 | 2,811 | 2,781 | 2,796 | 1,959,500 |
| 2025/01/20 | 2,765 | 2,779 | 2,759 | 2,771 | 1,508,800 |
| 2025/01/17 | 2,775 | 2,787 | 2,744 | 2,778 | 2,087,900 |
| 2025/01/16 | 2,786 | 2,798 | 2,762 | 2,765 | 2,084,000 |
| 2025/01/15 | 2,824 | 2,824 | 2,792 | 2,801 | 1,633,700 |
| 2025/01/14 | 2,821 | 2,822 | 2,772 | 2,792 | 2,442,500 |
| 2025/01/10 | 2,845 | 2,873 | 2,822 | 2,822 | 2,246,300 |
| 2025/01/09 | 2,900 | 2,906 | 2,851 | 2,851 | 2,172,000 |
| 2025/01/08 | 2,940 | 2,944 | 2,902 | 2,906 | 2,321,300 |
| 2025/01/07 | 2,933 | 2,942 | 2,902 | 2,937 | 1,719,800 |
| 2025/01/06 | 2,976 | 2,984 | 2,918 | 2,929 | 2,313,600 |
| 2024/12/30 | 2,990 | 3,011 | 2,957 | 2,965 | 2,193,700 |
| 2024/12/27 | 2,945 | 2,973 | 2,943 | 2,966 | 1,833,500 |
| 2024/12/26 | 2,884 | 2,930 | 2,884 | 2,930 | 1,991,000 |
| 2024/12/25 | 2,900 | 2,900 | 2,856 | 2,884 | 1,759,500 |
| 2024/12/24 | 2,887 | 2,906 | 2,883 | 2,886 | 1,230,800 |
| 2024/12/23 | 2,870 | 2,888 | 2,848 | 2,885 | 1,997,600 |
| 2024/12/20 | 2,882 | 2,892 | 2,853 | 2,864 | 2,979,200 |
| 2024/12/19 | 2,849 | 2,879 | 2,843 | 2,863 | 2,228,300 |
| 2024/12/18 | 2,907 | 2,907 | 2,881 | 2,883 | 2,178,000 |
| 2024/12/17 | 2,905 | 2,931 | 2,896 | 2,896 | 2,027,900 |
| 2024/12/16 | 2,944 | 2,951 | 2,907 | 2,907 | 1,838,900 |
| 2024/12/13 | 2,952 | 2,990 | 2,942 | 2,946 | 3,245,700 |
| 2024/12/12 | 2,998 | 3,012 | 2,989 | 2,996 | 2,324,400 |
| 2024/12/11 | 3,020 | 3,022 | 2,963 | 2,977 | 2,369,800 |
| 2024/12/10 | 3,035 | 3,038 | 2,990 | 2,990 | 2,219,900 |
| 2024/12/09 | 3,014 | 3,022 | 3,000 | 3,008 | 1,980,200 |
| 2024/12/06 | 3,051 | 3,076 | 3,018 | 3,032 | 1,921,900 |
| 2024/12/05 | 3,083 | 3,084 | 3,023 | 3,036 | 1,878,500 |
| 2024/12/04 | 3,113 | 3,120 | 3,057 | 3,076 | 2,070,800 |
| 2024/12/03 | 3,100 | 3,122 | 3,093 | 3,110 | 2,080,000 |
| 2024/12/02 | 3,100 | 3,108 | 3,077 | 3,099 | 1,662,800 |
| 2024/11/29 | 3,090 | 3,108 | 3,086 | 3,087 | 1,608,600 |
| 2024/11/28 | 3,090 | 3,113 | 3,085 | 3,110 | 1,171,000 |
| 2024/11/27 | 3,150 | 3,155 | 3,087 | 3,091 | 1,422,800 |
| 2024/11/26 | 3,131 | 3,146 | 3,112 | 3,134 | 1,307,000 |
| 2024/11/25 | 3,099 | 3,170 | 3,095 | 3,130 | 5,250,000 |
| 2024/11/22 | 3,090 | 3,113 | 3,084 | 3,104 | 1,860,800 |
| 2024/11/21 | 3,176 | 3,194 | 3,091 | 3,094 | 2,156,300 |
| 2024/11/20 | 3,211 | 3,232 | 3,171 | 3,176 | 1,531,000 |
| 2024/11/19 | 3,171 | 3,256 | 3,170 | 3,231 | 2,930,800 |
| 2024/11/18 | 3,160 | 3,196 | 3,150 | 3,171 | 1,752,600 |
| 2024/11/15 | 3,193 | 3,208 | 3,160 | 3,160 | 1,544,900 |
| 2024/11/14 | 3,170 | 3,189 | 3,155 | 3,165 | 1,698,200 |
| 2024/11/13 | 3,158 | 3,195 | 3,155 | 3,155 | 2,080,200 |
| 2024/11/12 | 3,195 | 3,205 | 3,163 | 3,183 | 2,083,600 |
| 2024/11/11 | 3,160 | 3,211 | 3,152 | 3,193 | 1,455,200 |
| 2024/11/08 | 3,216 | 3,221 | 3,189 | 3,207 | 1,790,000 |
| 2024/11/07 | 3,205 | 3,250 | 3,193 | 3,202 | 2,353,000 |
| 2024/11/06 | 3,193 | 3,226 | 3,182 | 3,190 | 2,010,200 |
| 2024/11/05 | 3,212 | 3,213 | 3,170 | 3,188 | 1,522,500 |
| 2024/11/01 | 3,142 | 3,197 | 3,129 | 3,174 | 1,836,900 |
| 2024/10/31 | 3,159 | 3,202 | 3,159 | 3,188 | 2,829,200 |
| 2024/10/30 | 3,157 | 3,182 | 3,142 | 3,150 | 4,809,600 |
| 2024/10/29 | 3,141 | 3,180 | 3,108 | 3,179 | 3,356,200 |
| 2024/10/28 | 3,065 | 3,139 | 3,054 | 3,123 | 2,102,700 |
| 2024/10/25 | 3,080 | 3,088 | 3,049 | 3,067 | 2,267,600 |
| 2024/10/24 | 3,106 | 3,114 | 3,079 | 3,086 | 2,450,900 |
| 2024/10/23 | 3,156 | 3,182 | 3,122 | 3,127 | 1,937,500 |
| 2024/10/22 | 3,181 | 3,193 | 3,136 | 3,144 | 2,357,000 |
| 2024/10/21 | 3,195 | 3,217 | 3,181 | 3,188 | 1,730,600 |
| 2024/10/18 | 3,240 | 3,258 | 3,200 | 3,200 | 2,111,800 |
| 2024/10/17 | 3,241 | 3,292 | 3,236 | 3,248 | 1,888,300 |
| 2024/10/16 | 3,275 | 3,326 | 3,244 | 3,248 | 2,632,600 |
| 2024/10/15 | 3,290 | 3,310 | 3,271 | 3,293 | 2,662,900 |
| 2024/10/11 | 3,305 | 3,314 | 3,257 | 3,260 | 2,196,200 |
| 2024/10/10 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 |
| 2024/10/09 | 3,316 | 3,318 | 3,271 | 3,301 | 2,389,300 |
| 2024/10/08 | 3,304 | 3,315 | 3,280 | 3,310 | 2,458,100 |
| 2024/10/07 | 3,350 | 3,361 | 3,331 | 3,333 | 1,622,000 |
| 2024/10/04 | 3,312 | 3,340 | 3,290 | 3,309 | 1,515,700 |
| 2024/10/03 | 3,259 | 3,315 | 3,252 | 3,300 | 2,136,900 |
| 2024/10/02 | 3,250 | 3,270 | 3,205 | 3,211 | 2,333,000 |
| 2024/10/01 | 3,341 | 3,349 | 3,265 | 3,279 | 2,496,700 |
| 2024/09/30 | 3,290 | 3,353 | 3,264 | 3,317 | 3,616,900 |
| 2024/09/27 | 3,337 | 3,380 | 3,313 | 3,378 | 2,709,800 |
| 2024/09/26 | 3,290 | 3,320 | 3,270 | 3,320 | 2,302,700 |
| 2024/09/25 | 3,283 | 3,307 | 3,258 | 3,300 | 1,823,700 |
| 2024/09/24 | 3,300 | 3,317 | 3,250 | 3,259 | 2,155,700 |
| 2024/09/20 | 3,315 | 3,335 | 3,280 | 3,300 | 4,284,500 |
| 2024/09/19 | 3,295 | 3,335 | 3,280 | 3,299 | 2,155,700 |
| 2024/09/18 | 3,341 | 3,348 | 3,239 | 3,271 | 1,938,800 |
| 2024/09/17 | 3,330 | 3,355 | 3,297 | 3,341 | 2,307,100 |
| 2024/09/13 | 3,312 | 3,331 | 3,298 | 3,313 | 1,851,300 |
| 2024/09/12 | 3,296 | 3,349 | 3,287 | 3,340 | 2,706,400 |
| 2024/09/11 | 3,369 | 3,372 | 3,243 | 3,275 | 2,372,900 |
| 2024/09/10 | 3,330 | 3,388 | 3,312 | 3,377 | 1,910,500 |
| 2024/09/09 | 3,280 | 3,313 | 3,260 | 3,310 | 1,462,300 |
| 2024/09/06 | 3,376 | 3,395 | 3,314 | 3,337 | 2,023,600 |
| 2024/09/05 | 3,335 | 3,402 | 3,323 | 3,380 | 1,854,400 |
| 2024/09/04 | 3,315 | 3,358 | 3,315 | 3,340 | 2,183,900 |
| 2024/09/03 | 3,324 | 3,377 | 3,319 | 3,372 | 1,328,100 |
| 2024/09/02 | 3,367 | 3,367 | 3,308 | 3,309 | 1,880,900 |
| 2024/08/30 | 3,341 | 3,384 | 3,330 | 3,380 | 3,399,600 |
| 2024/08/29 | 3,388 | 3,388 | 3,316 | 3,348 | 6,121,100 |
| 2024/08/28 | 3,387 | 3,398 | 3,361 | 3,382 | 1,707,600 |
| 2024/08/27 | 3,410 | 3,421 | 3,380 | 3,399 | 1,557,900 |
| 2024/08/26 | 3,350 | 3,400 | 3,326 | 3,399 | 1,503,100 |
| 2024/08/23 | 3,306 | 3,349 | 3,306 | 3,345 | 1,773,800 |
| 2024/08/22 | 3,323 | 3,341 | 3,294 | 3,319 | 1,505,000 |
| 2024/08/21 | 3,314 | 3,325 | 3,295 | 3,314 | 1,334,300 |
| 2024/08/20 | 3,306 | 3,340 | 3,290 | 3,336 | 1,541,000 |
| 2024/08/19 | 3,280 | 3,309 | 3,260 | 3,270 | 1,717,300 |