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 |
|---|---|---|---|---|---|
| 1998/12/30 | 600,000 | 600,000 | 598,000 | 598,000 | 735 |
| 1998/12/29 | 599,000 | 600,000 | 599,000 | 600,000 | 686 |
| 1998/12/28 | 599,000 | 600,000 | 599,000 | 599,000 | 775 |
| 1998/12/25 | 598,000 | 600,000 | 598,000 | 599,000 | 1,365 |
| 1998/12/24 | 598,000 | 599,000 | 598,000 | 598,000 | 808 |
| 1998/12/22 | 600,000 | 600,000 | 598,000 | 598,000 | 1,252 |
| 1998/12/21 | 597,000 | 599,000 | 596,000 | 599,000 | 1,274 |
| 1998/12/18 | 596,000 | 598,000 | 596,000 | 598,000 | 831 |
| 1998/12/17 | 596,000 | 597,000 | 595,000 | 596,000 | 1,170 |
| 1998/12/16 | 598,000 | 598,000 | 596,000 | 597,000 | 597 |
| 1998/12/15 | 596,000 | 598,000 | 594,000 | 598,000 | 1,697 |
| 1998/12/14 | 594,000 | 596,000 | 593,000 | 593,000 | 1,061 |
| 1998/12/11 | 596,000 | 597,000 | 593,000 | 595,000 | 2,652 |
| 1998/12/10 | 597,000 | 598,000 | 596,000 | 596,000 | 1,925 |
| 1998/12/09 | 592,000 | 597,000 | 592,000 | 597,000 | 823 |
| 1998/12/08 | 596,000 | 597,000 | 593,000 | 597,000 | 1,006 |
| 1998/12/07 | 595,000 | 599,000 | 595,000 | 599,000 | 514 |
| 1998/12/04 | 595,000 | 597,000 | 595,000 | 597,000 | 751 |
| 1998/12/03 | 597,000 | 598,000 | 595,000 | 595,000 | 557 |
| 1998/12/02 | 597,000 | 598,000 | 590,000 | 597,000 | 1,415 |
| 1998/12/01 | 590,000 | 599,000 | 590,000 | 598,000 | 748 |
| 1998/11/30 | 596,000 | 600,000 | 595,000 | 600,000 | 797 |
| 1998/11/27 | 600,000 | 600,000 | 590,000 | 590,000 | 1,250 |
| 1998/11/26 | 600,000 | 600,000 | 599,000 | 600,000 | 2,007 |
| 1998/11/25 | 597,000 | 600,000 | 597,000 | 600,000 | 1,523 |
| 1998/11/24 | 600,000 | 600,000 | 590,000 | 590,000 | 1,027 |
| 1998/11/20 | 597,000 | 600,000 | 597,000 | 600,000 | 781 |
| 1998/11/19 | 599,000 | 599,000 | 593,000 | 595,000 | 883 |
| 1998/11/18 | 597,000 | 600,000 | 595,000 | 599,000 | 922 |
| 1998/11/17 | 598,000 | 599,000 | 595,000 | 597,000 | 652 |
| 1998/11/16 | 594,000 | 599,000 | 590,000 | 599,000 | 1,813 |
| 1998/11/13 | 584,000 | 587,000 | 575,000 | 587,000 | 949 |
| 1998/11/12 | 584,000 | 586,000 | 580,000 | 583,000 | 755 |
| 1998/11/11 | 589,000 | 589,000 | 579,000 | 585,000 | 715 |
| 1998/11/10 | 590,000 | 591,000 | 583,000 | 583,000 | 1,199 |
| 1998/11/09 | 590,000 | 594,000 | 588,000 | 588,000 | 501 |
| 1998/11/06 | 595,000 | 599,000 | 593,000 | 597,000 | 1,147 |
| 1998/11/05 | 602,000 | 602,000 | 585,000 | 595,000 | 1,878 |
| 1998/11/04 | 600,000 | 602,000 | 598,000 | 602,000 | 3,194 |
| 1998/11/02 | 599,000 | 600,000 | 596,000 | 600,000 | 4,517 |
| 1998/10/30 | 599,000 | 599,000 | 592,000 | 598,000 | 3,543 |
| 1998/10/29 | 579,000 | 598,000 | 579,000 | 598,000 | 2,991 |
| 1998/10/28 | 583,000 | 592,000 | 580,000 | 589,000 | 2,016 |
| 1998/10/27 | 583,000 | 583,000 | 575,000 | 578,000 | 757 |
| 1998/10/26 | 580,000 | 584,000 | 577,000 | 583,000 | 2,757 |
| 1998/10/23 | 569,000 | 578,000 | 564,000 | 577,000 | 1,227 |
| 1998/10/22 | 570,000 | 575,000 | 558,000 | 559,000 | 1,534 |
| 1998/10/21 | 569,000 | 580,000 | 565,000 | 571,000 | 957 |
| 1998/10/20 | 563,000 | 569,000 | 557,000 | 569,000 | 888 |
| 1998/10/19 | 558,000 | 565,000 | 558,000 | 563,000 | 665 |
| 1998/10/16 | 559,000 | 559,000 | 551,000 | 556,000 | 495 |
| 1998/10/15 | 555,000 | 559,000 | 546,000 | 551,000 | 1,228 |
| 1998/10/14 | 545,000 | 555,000 | 543,000 | 555,000 | 1,364 |
| 1998/10/13 | 545,000 | 549,000 | 542,000 | 545,000 | 2,979 |
| 1998/10/12 | 565,000 | 570,000 | 551,000 | 559,000 | 896 |
| 1998/10/09 | 559,000 | 565,000 | 559,000 | 561,000 | 1,236 |
| 1998/10/08 | 560,000 | 565,000 | 559,000 | 559,000 | 1,193 |
| 1998/10/07 | 545,000 | 558,000 | 545,000 | 558,000 | 1,227 |
| 1998/10/06 | 539,000 | 545,000 | 539,000 | 541,000 | 2,444 |
| 1998/10/05 | 546,000 | 547,000 | 539,000 | 539,000 | 2,896 |
| 1998/10/02 | 549,000 | 550,000 | 545,000 | 546,000 | 3,267 |
| 1998/10/01 | 547,000 | 570,000 | 547,000 | 549,000 | 2,543 |
| 1998/09/30 | 576,000 | 580,000 | 574,000 | 577,000 | 1,557 |
| 1998/09/29 | 580,000 | 580,000 | 575,000 | 579,000 | 2,258 |
| 1998/09/28 | 581,000 | 587,000 | 581,000 | 584,000 | 1,672 |
| 1998/09/25 | 594,000 | 595,000 | 588,000 | 590,000 | 3,441 |
| 1998/09/24 | 600,000 | 600,000 | 594,000 | 594,000 | 4,286 |
| 1998/09/22 | 596,000 | 600,000 | 595,000 | 598,000 | 3,515 |
| 1998/09/21 | 596,000 | 597,000 | 595,000 | 596,000 | 2,084 |
| 1998/09/18 | 596,000 | 598,000 | 596,000 | 597,000 | 2,089 |
| 1998/09/17 | 596,000 | 597,000 | 595,000 | 596,000 | 2,192 |
| 1998/09/16 | 595,000 | 596,000 | 594,000 | 596,000 | 2,170 |
| 1998/09/14 | 595,000 | 597,000 | 594,000 | 595,000 | 2,121 |
| 1998/09/11 | 598,000 | 599,000 | 594,000 | 594,000 | 3,264 |
| 1998/09/10 | 595,000 | 598,000 | 595,000 | 597,000 | 2,347 |
| 1998/09/09 | 596,000 | 596,000 | 594,000 | 595,000 | 2,370 |
| 1998/09/08 | 597,000 | 599,000 | 596,000 | 598,000 | 2,212 |
| 1998/09/07 | 589,000 | 600,000 | 588,000 | 600,000 | 5,390 |
| 1998/09/04 | 590,000 | 592,000 | 589,000 | 589,000 | 2,010 |
| 1998/09/03 | 589,000 | 591,000 | 589,000 | 590,000 | 2,009 |
| 1998/09/02 | 590,000 | 593,000 | 588,000 | 588,000 | 1,761 |
| 1998/09/01 | 578,000 | 590,000 | 576,000 | 588,000 | 2,329 |
| 1998/08/31 | 577,000 | 588,000 | 577,000 | 586,000 | 1,357 |
| 1998/08/28 | 580,000 | 590,000 | 579,000 | 587,000 | 3,288 |
| 1998/08/27 | 595,000 | 595,000 | 591,000 | 591,000 | 2,280 |
| 1998/08/26 | 598,000 | 598,000 | 596,000 | 597,000 | 5,167 |
| 1998/08/25 | 580,000 | 599,000 | 580,000 | 598,000 | 6,466 |
| 1998/08/24 | 569,000 | 582,000 | 567,000 | 577,000 | 1,794 |
| 1998/08/21 | 564,000 | 570,000 | 564,000 | 569,000 | 1,345 |
| 1998/08/20 | 555,000 | 564,000 | 555,000 | 564,000 | 1,296 |
| 1998/08/19 | 552,000 | 554,000 | 551,000 | 554,000 | 1,019 |
| 1998/08/18 | 552,000 | 553,000 | 550,000 | 551,000 | 941 |
| 1998/08/17 | 551,000 | 553,000 | 548,000 | 550,000 | 1,274 |
| 1998/08/14 | 550,000 | 553,000 | 548,000 | 552,000 | 915 |
| 1998/08/13 | 543,000 | 556,000 | 539,000 | 553,000 | 1,431 |
| 1998/08/12 | 534,000 | 544,000 | 533,000 | 541,000 | 1,197 |
| 1998/08/11 | 536,000 | 537,000 | 534,000 | 534,000 | 921 |
| 1998/08/10 | 540,000 | 540,000 | 535,000 | 536,000 | 2,153 |
| 1998/08/07 | 532,000 | 542,000 | 530,000 | 541,000 | 1,756 |
| 1998/08/06 | 540,000 | 542,000 | 532,000 | 534,000 | 2,011 |
| 1998/08/05 | 555,000 | 558,000 | 542,000 | 544,000 | 2,703 |
| 1998/08/04 | 579,000 | 580,000 | 558,000 | 563,000 | 3,995 |
| 1998/08/03 | 581,000 | 584,000 | 580,000 | 581,000 | 1,653 |
| 1998/07/31 | 590,000 | 590,000 | 585,000 | 587,000 | 1,058 |
| 1998/07/30 | 581,000 | 590,000 | 581,000 | 590,000 | 1,525 |
| 1998/07/29 | 592,000 | 593,000 | 578,000 | 589,000 | 4,557 |
| 1998/07/28 | 587,000 | 595,000 | 587,000 | 592,000 | 3,076 |
| 1998/07/27 | 581,000 | 585,000 | 579,000 | 585,000 | 2,124 |
| 1998/07/24 | 580,000 | 587,000 | 577,000 | 579,000 | 3,606 |
| 1998/07/23 | 568,000 | 577,000 | 568,000 | 577,000 | 3,107 |
| 1998/07/22 | 560,000 | 567,000 | 560,000 | 566,000 | 2,227 |
| 1998/07/21 | 555,000 | 558,000 | 554,000 | 558,000 | 1,254 |
| 1998/07/17 | 550,000 | 555,000 | 549,000 | 553,000 | 1,832 |
| 1998/07/16 | 539,000 | 553,000 | 538,000 | 549,000 | 3,176 |
| 1998/07/15 | 532,000 | 542,000 | 532,000 | 538,000 | 1,815 |
| 1998/07/14 | 528,000 | 532,000 | 527,000 | 532,000 | 1,062 |
| 1998/07/13 | 530,000 | 533,000 | 524,000 | 530,000 | 1,587 |
| 1998/07/10 | 527,000 | 529,000 | 526,000 | 526,000 | 846 |
| 1998/07/09 | 525,000 | 529,000 | 525,000 | 529,000 | 756 |
| 1998/07/08 | 528,000 | 530,000 | 525,000 | 528,000 | 669 |
| 1998/07/07 | 526,000 | 529,000 | 526,000 | 528,000 | 455 |
| 1998/07/06 | 529,000 | 530,000 | 525,000 | 527,000 | 504 |
| 1998/07/03 | 528,000 | 532,000 | 524,000 | 529,000 | 1,672 |
| 1998/07/02 | 522,000 | 530,000 | 522,000 | 528,000 | 3,275 |
| 1998/07/01 | 514,000 | 518,000 | 512,000 | 518,000 | 3,402 |
| 1998/06/30 | 509,000 | 513,000 | 509,000 | 513,000 | 2,291 |
| 1998/06/29 | 500,000 | 508,000 | 500,000 | 508,000 | 421 |
| 1998/06/26 | 508,000 | 508,000 | 499,000 | 500,000 | 1,102 |
| 1998/06/25 | 510,000 | 511,000 | 508,000 | 508,000 | 4,617 |
| 1998/06/24 | 505,000 | 510,000 | 504,000 | 509,000 | 2,923 |
| 1998/06/23 | 504,000 | 506,000 | 503,000 | 504,000 | 1,372 |
| 1998/06/22 | 505,000 | 506,000 | 504,000 | 504,000 | 926 |
| 1998/06/19 | 501,000 | 505,000 | 500,000 | 505,000 | 1,276 |
| 1998/06/18 | 508,000 | 509,000 | 500,000 | 505,000 | 2,437 |
| 1998/06/17 | 502,000 | 505,000 | 500,000 | 502,000 | 3,696 |
| 1998/06/16 | 499,000 | 501,000 | 495,000 | 499,000 | 1,842 |
| 1998/06/15 | 502,000 | 505,000 | 500,000 | 505,000 | 2,742 |
| 1998/06/12 | 504,000 | 504,000 | 493,000 | 502,000 | 5,462 |
| 1998/06/11 | 507,000 | 507,000 | 503,000 | 504,000 | 2,391 |
| 1998/06/10 | 505,000 | 509,000 | 504,000 | 508,000 | 2,443 |
| 1998/06/09 | 501,000 | 505,000 | 500,000 | 505,000 | 2,039 |
| 1998/06/08 | 499,000 | 505,000 | 499,000 | 504,000 | 2,132 |
| 1998/06/05 | 500,000 | 501,000 | 498,000 | 500,000 | 1,341 |
| 1998/06/04 | 500,000 | 504,000 | 498,000 | 500,000 | 1,420 |
| 1998/06/03 | 500,000 | 500,000 | 496,000 | 499,000 | 696 |
| 1998/06/02 | 500,000 | 502,000 | 495,000 | 499,000 | 1,544 |
| 1998/06/01 | 508,000 | 511,000 | 500,000 | 500,000 | 4,060 |
| 1998/05/29 | 502,000 | 509,000 | 502,000 | 508,000 | 3,355 |
| 1998/05/28 | 500,000 | 504,000 | 500,000 | 502,000 | 3,202 |
| 1998/05/27 | 498,000 | 500,000 | 498,000 | 499,000 | 3,659 |
| 1998/05/26 | 499,000 | 500,000 | 497,000 | 497,000 | 7,149 |
| 1998/05/25 | 486,000 | 496,000 | 486,000 | 494,000 | 4,738 |
| 1998/05/22 | 476,000 | 482,000 | 475,000 | 482,000 | 3,130 |
| 1998/05/21 | 473,000 | 478,000 | 471,000 | 474,000 | 1,552 |
| 1998/05/20 | 468,000 | 473,000 | 467,000 | 471,000 | 1,925 |
| 1998/05/19 | 468,000 | 468,000 | 461,000 | 468,000 | 1,884 |
| 1998/05/18 | 461,000 | 468,000 | 461,000 | 467,000 | 840 |
| 1998/05/15 | 463,000 | 468,000 | 460,000 | 466,000 | 2,069 |
| 1998/05/14 | 458,000 | 463,000 | 458,000 | 463,000 | 2,518 |
| 1998/05/13 | 452,000 | 460,000 | 452,000 | 458,000 | 3,285 |
| 1998/05/12 | 450,000 | 454,000 | 450,000 | 452,000 | 1,529 |
| 1998/05/11 | 450,000 | 451,000 | 448,000 | 450,000 | 573 |
| 1998/05/08 | 450,000 | 452,000 | 449,000 | 452,000 | 1,981 |
| 1998/05/07 | 448,000 | 449,000 | 447,000 | 448,000 | 1,102 |
| 1998/05/06 | 449,000 | 450,000 | 440,000 | 448,000 | 826 |
| 1998/05/01 | 454,000 | 454,000 | 450,000 | 451,000 | 1,870 |
| 1998/04/30 | 450,000 | 454,000 | 450,000 | 454,000 | 1,457 |
| 1998/04/28 | 450,000 | 453,000 | 450,000 | 450,000 | 3,490 |
| 1998/04/27 | 448,000 | 452,000 | 448,000 | 450,000 | 1,715 |
| 1998/04/24 | 448,000 | 451,000 | 447,000 | 447,000 | 2,304 |
| 1998/04/23 | 450,000 | 452,000 | 446,000 | 447,000 | 1,451 |
| 1998/04/22 | 452,000 | 454,000 | 450,000 | 452,000 | 2,194 |
| 1998/04/21 | 449,000 | 452,000 | 446,000 | 452,000 | 3,746 |
| 1998/04/20 | 446,000 | 450,000 | 441,000 | 450,000 | 1,623 |
| 1998/04/17 | 439,000 | 447,000 | 438,000 | 447,000 | 2,472 |
| 1998/04/16 | 440,000 | 440,000 | 437,000 | 439,000 | 1,847 |
| 1998/04/15 | 439,000 | 440,000 | 439,000 | 440,000 | 2,399 |
| 1998/04/14 | 439,000 | 440,000 | 438,000 | 440,000 | 2,179 |
| 1998/04/13 | 438,000 | 439,000 | 437,000 | 439,000 | 773 |
| 1998/04/10 | 436,000 | 438,000 | 436,000 | 438,000 | 1,023 |
| 1998/04/09 | 436,000 | 439,000 | 430,000 | 439,000 | 1,194 |
| 1998/04/08 | 429,000 | 439,000 | 428,000 | 436,000 | 2,982 |
| 1998/04/07 | 429,000 | 430,000 | 426,000 | 429,000 | 1,099 |
| 1998/04/06 | 426,000 | 430,000 | 425,000 | 425,000 | 948 |
| 1998/04/03 | 425,000 | 428,000 | 425,000 | 427,000 | 1,248 |
| 1998/04/02 | 431,000 | 431,000 | 426,000 | 426,000 | 2,140 |
| 1998/04/01 | 424,000 | 432,000 | 421,000 | 430,000 | 1,446 |
| 1998/03/31 | 421,000 | 431,000 | 420,000 | 429,000 | 3,342 |
| 1998/03/30 | 430,000 | 430,000 | 420,000 | 428,000 | 1,728 |
| 1998/03/27 | 430,000 | 432,000 | 415,000 | 424,000 | 1,690 |
| 1998/03/26 | 431,000 | 435,000 | 431,000 | 433,000 | 2,460 |
| 1998/03/25 | 439,000 | 440,000 | 431,000 | 438,000 | 6,512 |
| 1998/03/24 | 439,000 | 440,000 | 438,000 | 439,000 | 5,614 |
| 1998/03/23 | 437,000 | 439,000 | 437,000 | 438,000 | 2,756 |
| 1998/03/20 | 437,000 | 438,000 | 435,000 | 437,000 | 5,368 |
| 1998/03/19 | 436,000 | 437,000 | 434,000 | 436,000 | 4,386 |
| 1998/03/18 | 435,000 | 437,000 | 434,000 | 434,000 | 5,832 |
| 1998/03/17 | 431,000 | 435,000 | 430,000 | 435,000 | 5,386 |
| 1998/03/16 | 430,000 | 431,000 | 429,000 | 431,000 | 5,538 |
| 1998/03/13 | 427,000 | 430,000 | 427,000 | 430,000 | 4,205 |
| 1998/03/12 | 428,000 | 429,000 | 427,000 | 427,000 | 5,244 |
| 1998/03/11 | 423,000 | 429,000 | 423,000 | 428,000 | 8,969 |
| 1998/03/10 | 419,000 | 423,000 | 419,000 | 423,000 | 6,974 |
| 1998/03/09 | 415,000 | 420,000 | 414,000 | 420,000 | 5,869 |
| 1998/03/06 | 412,000 | 415,000 | 411,000 | 414,000 | 4,273 |
| 1998/03/05 | 409,000 | 412,000 | 409,000 | 411,000 | 4,243 |
| 1998/03/04 | 409,000 | 410,000 | 409,000 | 409,000 | 2,490 |
| 1998/03/03 | 409,000 | 410,000 | 408,000 | 409,000 | 2,230 |
| 1998/03/02 | 407,000 | 410,000 | 407,000 | 410,000 | 2,081 |
| 1998/02/27 | 407,000 | 408,000 | 405,000 | 408,000 | 2,595 |
| 1998/02/26 | 407,000 | 409,000 | 406,000 | 406,000 | 7,423 |
| 1998/02/25 | 400,000 | 407,000 | 400,000 | 404,000 | 7,133 |
| 1998/02/24 | 399,000 | 400,000 | 399,000 | 399,000 | 2,052 |
| 1998/02/23 | 399,000 | 400,000 | 399,000 | 400,000 | 2,010 |
| 1998/02/20 | 400,000 | 400,000 | 399,000 | 400,000 | 2,026 |
| 1998/02/19 | 399,000 | 400,000 | 399,000 | 400,000 | 2,647 |
| 1998/02/18 | 400,000 | 401,000 | 398,000 | 399,000 | 7,018 |
| 1998/02/17 | 396,000 | 401,000 | 396,000 | 397,000 | 6,022 |
| 1998/02/16 | 395,000 | 397,000 | 395,000 | 396,000 | 2,111 |
| 1998/02/13 | 395,000 | 396,000 | 395,000 | 395,000 | 2,259 |
| 1998/02/12 | 395,000 | 397,000 | 395,000 | 396,000 | 2,872 |
| 1998/02/10 | 395,000 | 396,000 | 394,000 | 396,000 | 2,638 |
| 1998/02/09 | 395,000 | 396,000 | 394,000 | 395,000 | 1,880 |
| 1998/02/06 | 394,000 | 396,000 | 394,000 | 395,000 | 1,809 |
| 1998/02/05 | 394,000 | 396,000 | 393,000 | 394,000 | 4,789 |
| 1998/02/04 | 394,000 | 395,000 | 394,000 | 394,000 | 1,737 |
| 1998/02/03 | 393,000 | 395,000 | 393,000 | 395,000 | 2,097 |
| 1998/02/02 | 393,000 | 394,000 | 392,000 | 392,000 | 2,041 |
| 1998/01/30 | 393,000 | 394,000 | 393,000 | 394,000 | 2,626 |
| 1998/01/29 | 393,000 | 394,000 | 392,000 | 393,000 | 2,028 |
| 1998/01/28 | 392,000 | 394,000 | 391,000 | 393,000 | 2,104 |
| 1998/01/27 | 393,000 | 394,000 | 392,000 | 394,000 | 4,288 |
| 1998/01/26 | 390,000 | 392,000 | 390,000 | 392,000 | 3,306 |
| 1998/01/23 | 387,000 | 391,000 | 386,000 | 390,000 | 3,702 |
| 1998/01/22 | 388,000 | 388,000 | 386,000 | 386,000 | 3,257 |
| 1998/01/21 | 386,000 | 388,000 | 386,000 | 386,000 | 3,683 |
| 1998/01/20 | 389,000 | 389,000 | 386,000 | 386,000 | 4,637 |
| 1998/01/19 | 390,000 | 392,000 | 388,000 | 388,000 | 4,171 |
| 1998/01/16 | 390,000 | 391,000 | 390,000 | 390,000 | 2,558 |
| 1998/01/14 | 391,000 | 392,000 | 389,000 | 389,000 | 2,935 |
| 1998/01/13 | 392,000 | 393,000 | 389,000 | 391,000 | 5,019 |
| 1998/01/12 | 393,000 | 394,000 | 392,000 | 392,000 | 3,163 |
| 1998/01/09 | 392,000 | 394,000 | 392,000 | 394,000 | 1,774 |
| 1998/01/08 | 392,000 | 394,000 | 392,000 | 393,000 | 2,316 |
| 1998/01/07 | 392,000 | 393,000 | 391,000 | 391,000 | 1,860 |
| 1998/01/06 | 393,000 | 394,000 | 392,000 | 393,000 | 1,353 |
| 1998/01/05 | 393,000 | 394,000 | 392,000 | 393,000 | 875 |