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 |
|---|---|---|---|---|---|
| 1999/12/30 | 642,000 | 650,000 | 641,000 | 641,000 | 566 |
| 1999/12/29 | 661,000 | 668,000 | 650,000 | 650,000 | 538 |
| 1999/12/28 | 670,000 | 678,000 | 661,000 | 669,000 | 284 |
| 1999/12/27 | 694,000 | 698,000 | 660,000 | 660,000 | 860 |
| 1999/12/24 | 682,000 | 699,000 | 678,000 | 690,000 | 924 |
| 1999/12/22 | 680,000 | 690,000 | 665,000 | 678,000 | 716 |
| 1999/12/21 | 672,000 | 692,000 | 672,000 | 682,000 | 501 |
| 1999/12/20 | 700,000 | 700,000 | 678,000 | 682,000 | 923 |
| 1999/12/17 | 695,000 | 700,000 | 691,000 | 700,000 | 940 |
| 1999/12/16 | 693,000 | 696,000 | 686,000 | 696,000 | 1,024 |
| 1999/12/15 | 686,000 | 695,000 | 685,000 | 692,000 | 1,413 |
| 1999/12/14 | 665,000 | 697,000 | 665,000 | 685,000 | 1,467 |
| 1999/12/13 | 660,000 | 668,000 | 657,000 | 663,000 | 2,177 |
| 1999/12/10 | 645,000 | 658,000 | 645,000 | 655,000 | 2,744 |
| 1999/12/09 | 620,000 | 639,000 | 620,000 | 639,000 | 1,532 |
| 1999/12/08 | 623,000 | 631,000 | 620,000 | 625,000 | 1,560 |
| 1999/12/07 | 620,000 | 650,000 | 620,000 | 631,000 | 989 |
| 1999/12/06 | 620,000 | 625,000 | 620,000 | 620,000 | 1,573 |
| 1999/12/03 | 633,000 | 640,000 | 622,000 | 626,000 | 2,043 |
| 1999/12/02 | 630,000 | 636,000 | 630,000 | 633,000 | 1,177 |
| 1999/12/01 | 630,000 | 640,000 | 630,000 | 637,000 | 1,262 |
| 1999/11/30 | 633,000 | 660,000 | 633,000 | 640,000 | 1,086 |
| 1999/11/29 | 637,000 | 645,000 | 637,000 | 643,000 | 1,260 |
| 1999/11/26 | 660,000 | 663,000 | 650,000 | 655,000 | 314 |
| 1999/11/25 | 663,000 | 664,000 | 653,000 | 660,000 | 1,037 |
| 1999/11/24 | 660,000 | 674,000 | 653,000 | 663,000 | 766 |
| 1999/11/22 | 670,000 | 670,000 | 663,000 | 667,000 | 709 |
| 1999/11/19 | 652,000 | 670,000 | 652,000 | 662,000 | 700 |
| 1999/11/18 | 650,000 | 659,000 | 648,000 | 655,000 | 1,003 |
| 1999/11/17 | 636,000 | 653,000 | 636,000 | 646,000 | 724 |
| 1999/11/16 | 625,000 | 642,000 | 623,000 | 642,000 | 1,239 |
| 1999/11/15 | 631,000 | 637,000 | 630,000 | 635,000 | 3,256 |
| 1999/11/12 | 634,000 | 640,000 | 631,000 | 637,000 | 1,463 |
| 1999/11/11 | 650,000 | 655,000 | 645,000 | 647,000 | 1,305 |
| 1999/11/10 | 665,000 | 665,000 | 647,000 | 660,000 | 1,418 |
| 1999/11/09 | 670,000 | 673,000 | 663,000 | 671,000 | 1,700 |
| 1999/11/08 | 681,000 | 682,000 | 673,000 | 673,000 | 730 |
| 1999/11/05 | 686,000 | 687,000 | 675,000 | 680,000 | 1,630 |
| 1999/11/04 | 690,000 | 699,000 | 685,000 | 687,000 | 1,027 |
| 1999/11/02 | 685,000 | 700,000 | 685,000 | 700,000 | 463 |
| 1999/11/01 | 700,000 | 700,000 | 679,000 | 685,000 | 1,298 |
| 1999/10/29 | 691,000 | 713,000 | 691,000 | 705,000 | 2,754 |
| 1999/10/28 | 693,000 | 698,000 | 687,000 | 690,000 | 1,108 |
| 1999/10/27 | 683,000 | 699,000 | 683,000 | 691,000 | 652 |
| 1999/10/26 | 692,000 | 698,000 | 685,000 | 687,000 | 1,097 |
| 1999/10/25 | 690,000 | 708,000 | 683,000 | 708,000 | 2,308 |
| 1999/10/22 | 696,000 | 699,000 | 682,000 | 689,000 | 683 |
| 1999/10/21 | 701,000 | 701,000 | 696,000 | 697,000 | 763 |
| 1999/10/20 | 700,000 | 706,000 | 698,000 | 706,000 | 731 |
| 1999/10/19 | 700,000 | 700,000 | 695,000 | 700,000 | 696 |
| 1999/10/18 | 685,000 | 695,000 | 685,000 | 691,000 | 359 |
| 1999/10/15 | 685,000 | 695,000 | 685,000 | 688,000 | 511 |
| 1999/10/14 | 700,000 | 700,000 | 690,000 | 691,000 | 1,137 |
| 1999/10/13 | 706,000 | 709,000 | 702,000 | 707,000 | 840 |
| 1999/10/12 | 705,000 | 712,000 | 705,000 | 709,000 | 841 |
| 1999/10/08 | 720,000 | 720,000 | 703,000 | 705,000 | 1,217 |
| 1999/10/07 | 720,000 | 720,000 | 707,000 | 710,000 | 402 |
| 1999/10/06 | 713,000 | 725,000 | 706,000 | 724,000 | 2,039 |
| 1999/10/05 | 715,000 | 715,000 | 702,000 | 706,000 | 398 |
| 1999/10/04 | 708,000 | 717,000 | 700,000 | 717,000 | 922 |
| 1999/10/01 | 696,000 | 710,000 | 696,000 | 708,000 | 593 |
| 1999/09/30 | 690,000 | 710,000 | 690,000 | 710,000 | 2,409 |
| 1999/09/29 | 715,000 | 715,000 | 691,000 | 705,000 | 841 |
| 1999/09/28 | 700,000 | 715,000 | 696,000 | 715,000 | 580 |
| 1999/09/27 | 699,000 | 700,000 | 693,000 | 697,000 | 930 |
| 1999/09/24 | 697,000 | 700,000 | 695,000 | 699,000 | 1,011 |
| 1999/09/22 | 700,000 | 702,000 | 694,000 | 695,000 | 1,420 |
| 1999/09/21 | 710,000 | 711,000 | 707,000 | 710,000 | 1,103 |
| 1999/09/20 | 722,000 | 722,000 | 692,000 | 709,000 | 3,465 |
| 1999/09/17 | 687,000 | 702,000 | 687,000 | 702,000 | 919 |
| 1999/09/16 | 692,000 | 699,000 | 684,000 | 688,000 | 1,601 |
| 1999/09/14 | 697,000 | 710,000 | 692,000 | 700,000 | 1,483 |
| 1999/09/13 | 680,000 | 700,000 | 680,000 | 697,000 | 1,723 |
| 1999/09/10 | 687,000 | 689,000 | 678,000 | 680,000 | 2,373 |
| 1999/09/09 | 680,000 | 687,000 | 678,000 | 687,000 | 583 |
| 1999/09/08 | 676,000 | 676,000 | 671,000 | 671,000 | 1,249 |
| 1999/09/07 | 677,000 | 680,000 | 676,000 | 676,000 | 1,398 |
| 1999/09/06 | 682,000 | 683,000 | 673,000 | 677,000 | 1,301 |
| 1999/09/03 | 686,000 | 686,000 | 679,000 | 683,000 | 1,728 |
| 1999/09/02 | 697,000 | 697,000 | 686,000 | 686,000 | 949 |
| 1999/09/01 | 706,000 | 708,000 | 691,000 | 697,000 | 9,224 |
| 1999/08/31 | 734,000 | 741,000 | 690,000 | 710,000 | 13,096 |
| 1999/08/30 | 724,000 | 750,000 | 720,000 | 750,000 | 11,800 |
| 1999/08/27 | 720,000 | 724,000 | 708,000 | 717,000 | 5,562 |
| 1999/08/26 | 707,000 | 720,000 | 700,000 | 718,000 | 6,039 |
| 1999/08/25 | 697,000 | 707,000 | 688,000 | 707,000 | 3,584 |
| 1999/08/24 | 694,000 | 702,000 | 690,000 | 697,000 | 4,185 |
| 1999/08/23 | 673,000 | 711,000 | 673,000 | 698,000 | 4,513 |
| 1999/08/20 | 665,000 | 675,000 | 662,000 | 673,000 | 1,297 |
| 1999/08/19 | 676,000 | 685,000 | 658,000 | 685,000 | 5,380 |
| 1999/08/18 | 691,000 | 691,000 | 675,000 | 683,000 | 10,216 |
| 1999/08/17 | 612,000 | 614,000 | 610,000 | 611,000 | 297 |
| 1999/08/16 | 606,000 | 615,000 | 606,000 | 612,000 | 568 |
| 1999/08/13 | 606,000 | 612,000 | 606,000 | 611,000 | 279 |
| 1999/08/12 | 619,000 | 619,000 | 606,000 | 616,000 | 702 |
| 1999/08/11 | 607,000 | 613,000 | 606,000 | 613,000 | 297 |
| 1999/08/10 | 612,000 | 614,000 | 607,000 | 614,000 | 305 |
| 1999/08/09 | 610,000 | 612,000 | 604,000 | 612,000 | 338 |
| 1999/08/06 | 610,000 | 613,000 | 606,000 | 613,000 | 985 |
| 1999/08/05 | 610,000 | 614,000 | 602,000 | 605,000 | 408 |
| 1999/08/04 | 617,000 | 617,000 | 605,000 | 605,000 | 672 |
| 1999/08/03 | 607,000 | 615,000 | 607,000 | 615,000 | 355 |
| 1999/08/02 | 600,000 | 610,000 | 599,000 | 609,000 | 485 |
| 1999/07/30 | 614,000 | 616,000 | 610,000 | 610,000 | 680 |
| 1999/07/29 | 605,000 | 608,000 | 605,000 | 607,000 | 663 |
| 1999/07/28 | 618,000 | 618,000 | 615,000 | 617,000 | 672 |
| 1999/07/27 | 604,000 | 618,000 | 603,000 | 614,000 | 1,050 |
| 1999/07/26 | 593,000 | 604,000 | 590,000 | 603,000 | 996 |
| 1999/07/23 | 621,000 | 621,000 | 611,000 | 613,000 | 2,911 |
| 1999/07/22 | 615,000 | 627,000 | 610,000 | 621,000 | 3,062 |
| 1999/07/21 | 600,000 | 620,000 | 600,000 | 615,000 | 733 |
| 1999/07/19 | 590,000 | 603,000 | 590,000 | 603,000 | 1,290 |
| 1999/07/16 | 590,000 | 593,000 | 588,000 | 588,000 | 2,193 |
| 1999/07/15 | 600,000 | 606,000 | 588,000 | 591,000 | 2,039 |
| 1999/07/14 | 602,000 | 610,000 | 598,000 | 598,000 | 1,968 |
| 1999/07/13 | 614,000 | 624,000 | 600,000 | 624,000 | 2,426 |
| 1999/07/12 | 611,000 | 620,000 | 608,000 | 608,000 | 1,077 |
| 1999/07/09 | 616,000 | 620,000 | 608,000 | 610,000 | 1,431 |
| 1999/07/08 | 623,000 | 624,000 | 617,000 | 617,000 | 894 |
| 1999/07/07 | 624,000 | 627,000 | 615,000 | 618,000 | 941 |
| 1999/07/06 | 627,000 | 629,000 | 624,000 | 624,000 | 563 |
| 1999/07/05 | 623,000 | 629,000 | 622,000 | 629,000 | 569 |
| 1999/07/02 | 618,000 | 623,000 | 614,000 | 623,000 | 1,270 |
| 1999/07/01 | 604,000 | 612,000 | 595,000 | 612,000 | 2,662 |
| 1999/06/30 | 625,000 | 626,000 | 614,000 | 614,000 | 3,146 |
| 1999/06/29 | 633,000 | 633,000 | 622,000 | 622,000 | 1,211 |
| 1999/06/28 | 633,000 | 633,000 | 621,000 | 633,000 | 1,468 |
| 1999/06/25 | 635,000 | 639,000 | 632,000 | 633,000 | 1,290 |
| 1999/06/24 | 634,000 | 636,000 | 629,000 | 632,000 | 1,370 |
| 1999/06/23 | 631,000 | 636,000 | 630,000 | 630,000 | 1,075 |
| 1999/06/22 | 639,000 | 640,000 | 628,000 | 633,000 | 1,815 |
| 1999/06/21 | 650,000 | 650,000 | 640,000 | 644,000 | 531 |
| 1999/06/18 | 659,000 | 660,000 | 636,000 | 641,000 | 1,391 |
| 1999/06/17 | 650,000 | 660,000 | 644,000 | 659,000 | 1,040 |
| 1999/06/16 | 635,000 | 637,000 | 634,000 | 634,000 | 722 |
| 1999/06/15 | 645,000 | 645,000 | 634,000 | 635,000 | 1,803 |
| 1999/06/14 | 644,000 | 649,000 | 640,000 | 646,000 | 407 |
| 1999/06/11 | 646,000 | 646,000 | 643,000 | 644,000 | 2,820 |
| 1999/06/10 | 657,000 | 657,000 | 649,000 | 653,000 | 947 |
| 1999/06/09 | 650,000 | 659,000 | 649,000 | 657,000 | 919 |
| 1999/06/08 | 640,000 | 650,000 | 640,000 | 649,000 | 372 |
| 1999/06/07 | 640,000 | 650,000 | 640,000 | 650,000 | 536 |
| 1999/06/04 | 634,000 | 640,000 | 634,000 | 640,000 | 327 |
| 1999/06/03 | 635,000 | 638,000 | 633,000 | 634,000 | 546 |
| 1999/06/02 | 638,000 | 638,000 | 633,000 | 638,000 | 1,463 |
| 1999/06/01 | 633,000 | 638,000 | 633,000 | 638,000 | 1,426 |
| 1999/05/31 | 630,000 | 638,000 | 630,000 | 638,000 | 614 |
| 1999/05/28 | 643,000 | 643,000 | 627,000 | 629,000 | 1,416 |
| 1999/05/27 | 642,000 | 647,000 | 640,000 | 644,000 | 545 |
| 1999/05/26 | 642,000 | 649,000 | 639,000 | 640,000 | 712 |
| 1999/05/25 | 640,000 | 640,000 | 637,000 | 639,000 | 1,046 |
| 1999/05/24 | 640,000 | 642,000 | 637,000 | 640,000 | 632 |
| 1999/05/21 | 633,000 | 640,000 | 630,000 | 640,000 | 1,270 |
| 1999/05/20 | 640,000 | 644,000 | 634,000 | 637,000 | 829 |
| 1999/05/19 | 635,000 | 635,000 | 630,000 | 633,000 | 985 |
| 1999/05/18 | 633,000 | 635,000 | 629,000 | 633,000 | 2,035 |
| 1999/05/17 | 637,000 | 637,000 | 633,000 | 635,000 | 1,190 |
| 1999/05/14 | 640,000 | 644,000 | 638,000 | 641,000 | 1,830 |
| 1999/05/13 | 639,000 | 640,000 | 628,000 | 632,000 | 2,684 |
| 1999/05/12 | 645,000 | 645,000 | 634,000 | 638,000 | 2,044 |
| 1999/05/11 | 636,000 | 639,000 | 635,000 | 635,000 | 1,000 |
| 1999/05/10 | 640,000 | 645,000 | 635,000 | 640,000 | 367 |
| 1999/05/07 | 662,000 | 664,000 | 633,000 | 633,000 | 971 |
| 1999/05/06 | 657,000 | 667,000 | 647,000 | 662,000 | 930 |
| 1999/04/30 | 637,000 | 642,000 | 636,000 | 637,000 | 1,013 |
| 1999/04/28 | 652,000 | 652,000 | 639,000 | 647,000 | 835 |
| 1999/04/27 | 645,000 | 658,000 | 643,000 | 652,000 | 534 |
| 1999/04/26 | 643,000 | 646,000 | 634,000 | 642,000 | 542 |
| 1999/04/23 | 662,000 | 665,000 | 640,000 | 648,000 | 1,538 |
| 1999/04/22 | 658,000 | 661,000 | 649,000 | 660,000 | 1,029 |
| 1999/04/21 | 651,000 | 659,000 | 650,000 | 659,000 | 902 |
| 1999/04/20 | 631,000 | 649,000 | 631,000 | 649,000 | 595 |
| 1999/04/19 | 632,000 | 640,000 | 630,000 | 630,000 | 682 |
| 1999/04/16 | 639,000 | 649,000 | 632,000 | 632,000 | 875 |
| 1999/04/15 | 640,000 | 641,000 | 631,000 | 637,000 | 380 |
| 1999/04/14 | 639,000 | 650,000 | 630,000 | 650,000 | 672 |
| 1999/04/13 | 638,000 | 641,000 | 626,000 | 629,000 | 713 |
| 1999/04/12 | 643,000 | 649,000 | 636,000 | 636,000 | 492 |
| 1999/04/09 | 658,000 | 660,000 | 640,000 | 644,000 | 1,105 |
| 1999/04/08 | 655,000 | 671,000 | 655,000 | 668,000 | 780 |
| 1999/04/07 | 638,000 | 665,000 | 638,000 | 655,000 | 667 |
| 1999/04/06 | 630,000 | 638,000 | 629,000 | 638,000 | 369 |
| 1999/04/05 | 631,000 | 640,000 | 628,000 | 629,000 | 489 |
| 1999/04/02 | 640,000 | 649,000 | 630,000 | 633,000 | 704 |
| 1999/04/01 | 625,000 | 659,000 | 625,000 | 650,000 | 872 |
| 1999/03/31 | 615,000 | 629,000 | 615,000 | 615,000 | 1,434 |
| 1999/03/30 | 648,000 | 660,000 | 644,000 | 645,000 | 745 |
| 1999/03/29 | 640,000 | 653,000 | 640,000 | 642,000 | 849 |
| 1999/03/26 | 671,000 | 680,000 | 645,000 | 645,000 | 826 |
| 1999/03/25 | 676,000 | 695,000 | 676,000 | 683,000 | 3,099 |
| 1999/03/24 | 700,000 | 701,000 | 660,000 | 666,000 | 2,327 |
| 1999/03/23 | 720,000 | 722,000 | 698,000 | 708,000 | 1,659 |
| 1999/03/19 | 719,000 | 735,000 | 703,000 | 725,000 | 2,627 |
| 1999/03/18 | 739,000 | 739,000 | 728,000 | 729,000 | 1,966 |
| 1999/03/17 | 739,000 | 740,000 | 725,000 | 739,000 | 6,012 |
| 1999/03/16 | 675,000 | 752,000 | 675,000 | 751,000 | 2,828 |
| 1999/03/15 | 645,000 | 670,000 | 642,000 | 670,000 | 1,808 |
| 1999/03/12 | 650,000 | 657,000 | 647,000 | 649,000 | 2,817 |
| 1999/03/11 | 639,000 | 647,000 | 635,000 | 647,000 | 940 |
| 1999/03/10 | 636,000 | 647,000 | 634,000 | 641,000 | 2,791 |
| 1999/03/09 | 624,000 | 639,000 | 623,000 | 637,000 | 1,978 |
| 1999/03/08 | 615,000 | 630,000 | 615,000 | 624,000 | 2,055 |
| 1999/03/05 | 611,000 | 615,000 | 611,000 | 615,000 | 2,118 |
| 1999/03/04 | 610,000 | 614,000 | 610,000 | 612,000 | 1,867 |
| 1999/03/03 | 601,000 | 611,000 | 601,000 | 610,000 | 1,630 |
| 1999/03/02 | 612,000 | 614,000 | 609,000 | 610,000 | 1,744 |
| 1999/03/01 | 615,000 | 615,000 | 613,000 | 613,000 | 982 |
| 1999/02/26 | 614,000 | 617,000 | 612,000 | 614,000 | 3,125 |
| 1999/02/25 | 600,000 | 615,000 | 599,000 | 610,000 | 5,107 |
| 1999/02/24 | 594,000 | 600,000 | 594,000 | 600,000 | 1,478 |
| 1999/02/23 | 591,000 | 594,000 | 587,000 | 593,000 | 2,421 |
| 1999/02/22 | 587,000 | 591,000 | 585,000 | 591,000 | 1,025 |
| 1999/02/19 | 585,000 | 588,000 | 584,000 | 584,000 | 1,660 |
| 1999/02/18 | 584,000 | 585,000 | 583,000 | 584,000 | 1,523 |
| 1999/02/17 | 584,000 | 584,000 | 582,000 | 582,000 | 3,457 |
| 1999/02/16 | 583,000 | 586,000 | 583,000 | 584,000 | 1,517 |
| 1999/02/15 | 582,000 | 589,000 | 580,000 | 583,000 | 1,296 |
| 1999/02/12 | 587,000 | 588,000 | 575,000 | 576,000 | 2,913 |
| 1999/02/10 | 590,000 | 592,000 | 585,000 | 588,000 | 2,984 |
| 1999/02/09 | 598,000 | 598,000 | 591,000 | 592,000 | 2,286 |
| 1999/02/08 | 598,000 | 599,000 | 597,000 | 598,000 | 1,575 |
| 1999/02/05 | 598,000 | 598,000 | 597,000 | 598,000 | 1,526 |
| 1999/02/04 | 598,000 | 599,000 | 597,000 | 598,000 | 1,752 |
| 1999/02/03 | 600,000 | 600,000 | 597,000 | 598,000 | 2,020 |
| 1999/02/02 | 600,000 | 600,000 | 599,000 | 600,000 | 1,387 |
| 1999/02/01 | 598,000 | 600,000 | 598,000 | 600,000 | 1,301 |
| 1999/01/29 | 599,000 | 600,000 | 596,000 | 598,000 | 3,092 |
| 1999/01/28 | 599,000 | 600,000 | 599,000 | 599,000 | 1,286 |
| 1999/01/27 | 600,000 | 600,000 | 599,000 | 599,000 | 1,617 |
| 1999/01/26 | 600,000 | 600,000 | 599,000 | 600,000 | 2,623 |
| 1999/01/25 | 599,000 | 600,000 | 599,000 | 600,000 | 1,636 |
| 1999/01/22 | 598,000 | 599,000 | 598,000 | 599,000 | 1,888 |
| 1999/01/21 | 598,000 | 599,000 | 597,000 | 598,000 | 2,375 |
| 1999/01/20 | 599,000 | 600,000 | 598,000 | 598,000 | 2,139 |
| 1999/01/19 | 599,000 | 600,000 | 598,000 | 600,000 | 1,874 |
| 1999/01/18 | 598,000 | 600,000 | 598,000 | 600,000 | 1,271 |
| 1999/01/14 | 598,000 | 599,000 | 597,000 | 598,000 | 1,173 |
| 1999/01/13 | 600,000 | 600,000 | 597,000 | 598,000 | 1,306 |
| 1999/01/12 | 597,000 | 600,000 | 597,000 | 600,000 | 1,647 |
| 1999/01/11 | 597,000 | 599,000 | 597,000 | 597,000 | 581 |
| 1999/01/08 | 599,000 | 599,000 | 597,000 | 597,000 | 1,049 |
| 1999/01/07 | 599,000 | 600,000 | 596,000 | 599,000 | 1,498 |
| 1999/01/06 | 599,000 | 599,000 | 597,000 | 599,000 | 1,092 |
| 1999/01/05 | 597,000 | 600,000 | 596,000 | 600,000 | 816 |
| 1999/01/04 | 597,000 | 598,000 | 595,000 | 597,000 | 652 |