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 |
|---|---|---|---|---|---|
| 2000/12/29 | 700,000 | 708,000 | 700,000 | 703,000 | 909 |
| 2000/12/28 | 713,000 | 715,000 | 700,000 | 703,000 | 1,137 |
| 2000/12/27 | 717,000 | 729,000 | 717,000 | 719,000 | 633 |
| 2000/12/26 | 730,000 | 732,000 | 725,000 | 726,000 | 603 |
| 2000/12/25 | 729,000 | 734,000 | 725,000 | 734,000 | 1,696 |
| 2000/12/22 | 734,000 | 734,000 | 714,000 | 722,000 | 1,277 |
| 2000/12/21 | 728,000 | 737,000 | 725,000 | 737,000 | 1,034 |
| 2000/12/20 | 720,000 | 740,000 | 712,000 | 734,000 | 1,643 |
| 2000/12/19 | 730,000 | 730,000 | 709,000 | 711,000 | 2,371 |
| 2000/12/18 | 725,000 | 740,000 | 725,000 | 740,000 | 1,304 |
| 2000/12/15 | 727,000 | 739,000 | 727,000 | 734,000 | 1,106 |
| 2000/12/14 | 729,000 | 735,000 | 727,000 | 730,000 | 895 |
| 2000/12/13 | 726,000 | 737,000 | 721,000 | 732,000 | 1,221 |
| 2000/12/12 | 725,000 | 735,000 | 721,000 | 725,000 | 2,110 |
| 2000/12/11 | 717,000 | 728,000 | 715,000 | 721,000 | 1,877 |
| 2000/12/08 | 701,000 | 713,000 | 701,000 | 713,000 | 4,553 |
| 2000/12/07 | 700,000 | 710,000 | 697,000 | 700,000 | 1,145 |
| 2000/12/06 | 715,000 | 730,000 | 705,000 | 705,000 | 1,447 |
| 2000/12/05 | 726,000 | 726,000 | 705,000 | 705,000 | 990 |
| 2000/12/04 | 730,000 | 733,000 | 720,000 | 726,000 | 1,059 |
| 2000/12/01 | 720,000 | 738,000 | 717,000 | 734,000 | 3,835 |
| 2000/11/30 | 700,000 | 720,000 | 700,000 | 720,000 | 1,659 |
| 2000/11/29 | 700,000 | 715,000 | 700,000 | 704,000 | 819 |
| 2000/11/28 | 703,000 | 710,000 | 700,000 | 703,000 | 670 |
| 2000/11/27 | 725,000 | 728,000 | 706,000 | 714,000 | 1,286 |
| 2000/11/24 | 712,000 | 745,000 | 705,000 | 734,000 | 6,771 |
| 2000/11/22 | 688,000 | 710,000 | 688,000 | 703,000 | 3,826 |
| 2000/11/21 | 681,000 | 688,000 | 680,000 | 688,000 | 1,079 |
| 2000/11/20 | 684,000 | 692,000 | 684,000 | 685,000 | 1,103 |
| 2000/11/17 | 673,000 | 683,000 | 673,000 | 674,000 | 591 |
| 2000/11/16 | 684,000 | 684,000 | 672,000 | 672,000 | 464 |
| 2000/11/15 | 682,000 | 687,000 | 675,000 | 675,000 | 708 |
| 2000/11/14 | 684,000 | 689,000 | 678,000 | 686,000 | 725 |
| 2000/11/13 | 683,000 | 689,000 | 681,000 | 688,000 | 610 |
| 2000/11/10 | 682,000 | 683,000 | 677,000 | 683,000 | 441 |
| 2000/11/09 | 681,000 | 682,000 | 677,000 | 682,000 | 496 |
| 2000/11/08 | 680,000 | 687,000 | 675,000 | 681,000 | 698 |
| 2000/11/07 | 690,000 | 690,000 | 680,000 | 687,000 | 766 |
| 2000/11/06 | 680,000 | 697,000 | 677,000 | 691,000 | 990 |
| 2000/11/02 | 675,000 | 684,000 | 670,000 | 675,000 | 474 |
| 2000/11/01 | 670,000 | 685,000 | 670,000 | 685,000 | 670 |
| 2000/10/31 | 662,000 | 677,000 | 661,000 | 665,000 | 1,165 |
| 2000/10/30 | 680,000 | 681,000 | 672,000 | 678,000 | 877 |
| 2000/10/27 | 674,000 | 711,000 | 670,000 | 690,000 | 6,747 |
| 2000/10/26 | 676,000 | 686,000 | 670,000 | 677,000 | 2,445 |
| 2000/10/25 | 665,000 | 680,000 | 663,000 | 675,000 | 2,190 |
| 2000/10/24 | 655,000 | 670,000 | 650,000 | 662,000 | 2,062 |
| 2000/10/23 | 637,000 | 662,000 | 637,000 | 646,000 | 1,580 |
| 2000/10/20 | 641,000 | 651,000 | 640,000 | 646,000 | 1,294 |
| 2000/10/19 | 636,000 | 650,000 | 635,000 | 640,000 | 3,003 |
| 2000/10/18 | 629,000 | 633,000 | 615,000 | 628,000 | 1,055 |
| 2000/10/17 | 634,000 | 640,000 | 629,000 | 629,000 | 1,190 |
| 2000/10/16 | 635,000 | 640,000 | 633,000 | 636,000 | 808 |
| 2000/10/13 | 632,000 | 635,000 | 627,000 | 627,000 | 682 |
| 2000/10/12 | 633,000 | 640,000 | 632,000 | 632,000 | 646 |
| 2000/10/11 | 640,000 | 645,000 | 635,000 | 643,000 | 1,327 |
| 2000/10/10 | 636,000 | 640,000 | 630,000 | 634,000 | 1,478 |
| 2000/10/06 | 630,000 | 638,000 | 628,000 | 628,000 | 533 |
| 2000/10/05 | 632,000 | 636,000 | 628,000 | 628,000 | 573 |
| 2000/10/04 | 625,000 | 635,000 | 625,000 | 634,000 | 574 |
| 2000/10/03 | 632,000 | 640,000 | 627,000 | 630,000 | 727 |
| 2000/10/02 | 624,000 | 640,000 | 624,000 | 630,000 | 1,140 |
| 2000/09/29 | 611,000 | 650,000 | 611,000 | 633,000 | 2,435 |
| 2000/09/28 | 622,000 | 633,000 | 611,000 | 612,000 | 897 |
| 2000/09/27 | 626,000 | 627,000 | 620,000 | 620,000 | 622 |
| 2000/09/26 | 643,000 | 650,000 | 627,000 | 636,000 | 498 |
| 2000/09/25 | 643,000 | 655,000 | 636,000 | 655,000 | 1,271 |
| 2000/09/22 | 645,000 | 653,000 | 625,000 | 625,000 | 3,760 |
| 2000/09/21 | 645,000 | 663,000 | 639,000 | 663,000 | 3,675 |
| 2000/09/20 | 640,000 | 650,000 | 631,000 | 650,000 | 1,673 |
| 2000/09/19 | 611,000 | 649,000 | 611,000 | 649,000 | 1,091 |
| 2000/09/18 | 605,000 | 616,000 | 605,000 | 615,000 | 891 |
| 2000/09/14 | 611,000 | 616,000 | 606,000 | 606,000 | 628 |
| 2000/09/13 | 611,000 | 618,000 | 610,000 | 611,000 | 735 |
| 2000/09/12 | 611,000 | 619,000 | 611,000 | 616,000 | 582 |
| 2000/09/11 | 618,000 | 620,000 | 610,000 | 616,000 | 1,406 |
| 2000/09/08 | 609,000 | 630,000 | 609,000 | 628,000 | 1,734 |
| 2000/09/07 | 607,000 | 620,000 | 606,000 | 609,000 | 1,102 |
| 2000/09/06 | 611,000 | 612,000 | 606,000 | 607,000 | 691 |
| 2000/09/05 | 610,000 | 620,000 | 606,000 | 612,000 | 2,356 |
| 2000/09/04 | 610,000 | 634,000 | 610,000 | 614,000 | 553 |
| 2000/09/01 | 628,000 | 628,000 | 611,000 | 611,000 | 1,814 |
| 2000/08/31 | 621,000 | 643,000 | 618,000 | 618,000 | 1,916 |
| 2000/08/30 | 630,000 | 637,000 | 622,000 | 630,000 | 572 |
| 2000/08/29 | 625,000 | 637,000 | 625,000 | 634,000 | 927 |
| 2000/08/28 | 630,000 | 633,000 | 620,000 | 631,000 | 824 |
| 2000/08/25 | 635,000 | 635,000 | 618,000 | 629,000 | 1,185 |
| 2000/08/24 | 617,000 | 632,000 | 617,000 | 617,000 | 1,785 |
| 2000/08/23 | 614,000 | 617,000 | 609,000 | 614,000 | 657 |
| 2000/08/22 | 608,000 | 618,000 | 603,000 | 618,000 | 619 |
| 2000/08/21 | 609,000 | 613,000 | 607,000 | 608,000 | 408 |
| 2000/08/18 | 604,000 | 618,000 | 604,000 | 618,000 | 946 |
| 2000/08/17 | 614,000 | 614,000 | 605,000 | 605,000 | 579 |
| 2000/08/16 | 617,000 | 624,000 | 610,000 | 610,000 | 515 |
| 2000/08/15 | 612,000 | 612,000 | 603,000 | 610,000 | 463 |
| 2000/08/14 | 617,000 | 617,000 | 603,000 | 603,000 | 494 |
| 2000/08/11 | 614,000 | 619,000 | 610,000 | 612,000 | 305 |
| 2000/08/10 | 619,000 | 620,000 | 612,000 | 613,000 | 461 |
| 2000/08/09 | 611,000 | 620,000 | 604,000 | 620,000 | 574 |
| 2000/08/08 | 615,000 | 616,000 | 605,000 | 616,000 | 1,122 |
| 2000/08/07 | 619,000 | 620,000 | 608,000 | 609,000 | 1,175 |
| 2000/08/04 | 616,000 | 630,000 | 606,000 | 629,000 | 1,533 |
| 2000/08/03 | 602,000 | 612,000 | 602,000 | 606,000 | 761 |
| 2000/08/02 | 608,000 | 615,000 | 601,000 | 607,000 | 460 |
| 2000/08/01 | 606,000 | 615,000 | 603,000 | 615,000 | 707 |
| 2000/07/31 | 604,000 | 624,000 | 596,000 | 596,000 | 1,473 |
| 2000/07/28 | 617,000 | 617,000 | 605,000 | 614,000 | 456 |
| 2000/07/27 | 611,000 | 616,000 | 605,000 | 610,000 | 1,106 |
| 2000/07/26 | 624,000 | 628,000 | 616,000 | 616,000 | 468 |
| 2000/07/25 | 635,000 | 637,000 | 619,000 | 629,000 | 1,512 |
| 2000/07/24 | 602,000 | 635,000 | 602,000 | 635,000 | 1,084 |
| 2000/07/21 | 609,000 | 617,000 | 608,000 | 608,000 | 638 |
| 2000/07/19 | 611,000 | 630,000 | 606,000 | 613,000 | 1,038 |
| 2000/07/18 | 603,000 | 617,000 | 601,000 | 606,000 | 544 |
| 2000/07/17 | 613,000 | 620,000 | 604,000 | 604,000 | 510 |
| 2000/07/14 | 610,000 | 615,000 | 603,000 | 614,000 | 424 |
| 2000/07/13 | 609,000 | 612,000 | 600,000 | 612,000 | 754 |
| 2000/07/12 | 605,000 | 622,000 | 600,000 | 615,000 | 766 |
| 2000/07/11 | 609,000 | 613,000 | 603,000 | 610,000 | 802 |
| 2000/07/10 | 600,000 | 605,000 | 600,000 | 602,000 | 410 |
| 2000/07/07 | 605,000 | 609,000 | 599,000 | 607,000 | 395 |
| 2000/07/06 | 600,000 | 603,000 | 595,000 | 597,000 | 446 |
| 2000/07/05 | 602,000 | 603,000 | 598,000 | 600,000 | 482 |
| 2000/07/04 | 607,000 | 610,000 | 603,000 | 603,000 | 302 |
| 2000/07/03 | 600,000 | 609,000 | 600,000 | 600,000 | 425 |
| 2000/06/30 | 602,000 | 611,000 | 590,000 | 600,000 | 2,801 |
| 2000/06/29 | 603,000 | 604,000 | 599,000 | 599,000 | 767 |
| 2000/06/28 | 607,000 | 616,000 | 603,000 | 607,000 | 516 |
| 2000/06/27 | 601,000 | 609,000 | 601,000 | 607,000 | 281 |
| 2000/06/26 | 601,000 | 605,000 | 600,000 | 605,000 | 247 |
| 2000/06/23 | 618,000 | 618,000 | 600,000 | 601,000 | 1,241 |
| 2000/06/22 | 601,000 | 620,000 | 600,000 | 618,000 | 838 |
| 2000/06/21 | 600,000 | 611,000 | 595,000 | 610,000 | 432 |
| 2000/06/20 | 601,000 | 608,000 | 600,000 | 608,000 | 275 |
| 2000/06/19 | 599,000 | 608,000 | 594,000 | 608,000 | 266 |
| 2000/06/16 | 591,000 | 599,000 | 590,000 | 594,000 | 271 |
| 2000/06/15 | 598,000 | 600,000 | 590,000 | 590,000 | 446 |
| 2000/06/14 | 610,000 | 612,000 | 594,000 | 598,000 | 932 |
| 2000/06/13 | 610,000 | 620,000 | 610,000 | 620,000 | 408 |
| 2000/06/12 | 619,000 | 620,000 | 610,000 | 620,000 | 333 |
| 2000/06/09 | 615,000 | 624,000 | 607,000 | 620,000 | 939 |
| 2000/06/08 | 629,000 | 630,000 | 621,000 | 625,000 | 341 |
| 2000/06/07 | 605,000 | 624,000 | 605,000 | 619,000 | 1,361 |
| 2000/06/06 | 601,000 | 605,000 | 592,000 | 605,000 | 507 |
| 2000/06/05 | 599,000 | 619,000 | 592,000 | 605,000 | 421 |
| 2000/06/02 | 612,000 | 612,000 | 599,000 | 599,000 | 730 |
| 2000/06/01 | 602,000 | 606,000 | 600,000 | 602,000 | 775 |
| 2000/05/31 | 620,000 | 625,000 | 600,000 | 600,000 | 884 |
| 2000/05/30 | 627,000 | 640,000 | 624,000 | 624,000 | 464 |
| 2000/05/29 | 628,000 | 637,000 | 620,000 | 634,000 | 270 |
| 2000/05/26 | 627,000 | 638,000 | 620,000 | 628,000 | 769 |
| 2000/05/25 | 625,000 | 629,000 | 610,000 | 610,000 | 909 |
| 2000/05/24 | 610,000 | 625,000 | 602,000 | 625,000 | 1,063 |
| 2000/05/23 | 600,000 | 620,000 | 600,000 | 620,000 | 626 |
| 2000/05/22 | 605,000 | 610,000 | 601,000 | 602,000 | 334 |
| 2000/05/19 | 600,000 | 605,000 | 590,000 | 598,000 | 863 |
| 2000/05/18 | 592,000 | 612,000 | 591,000 | 610,000 | 627 |
| 2000/05/17 | 601,000 | 610,000 | 599,000 | 599,000 | 451 |
| 2000/05/16 | 601,000 | 609,000 | 600,000 | 603,000 | 558 |
| 2000/05/15 | 602,000 | 622,000 | 599,000 | 600,000 | 578 |
| 2000/05/12 | 620,000 | 629,000 | 617,000 | 620,000 | 499 |
| 2000/05/11 | 612,000 | 620,000 | 585,000 | 585,000 | 533 |
| 2000/05/10 | 610,000 | 628,000 | 610,000 | 628,000 | 515 |
| 2000/05/09 | 600,000 | 617,000 | 600,000 | 610,000 | 377 |
| 2000/05/08 | 600,000 | 616,000 | 598,000 | 605,000 | 396 |
| 2000/05/02 | 592,000 | 613,000 | 592,000 | 600,000 | 386 |
| 2000/05/01 | 580,000 | 605,000 | 580,000 | 590,000 | 904 |
| 2000/04/28 | 610,000 | 613,000 | 580,000 | 580,000 | 1,487 |
| 2000/04/27 | 614,000 | 614,000 | 590,000 | 590,000 | 904 |
| 2000/04/26 | 632,000 | 648,000 | 612,000 | 614,000 | 571 |
| 2000/04/25 | 630,000 | 650,000 | 624,000 | 650,000 | 2,408 |
| 2000/04/24 | 615,000 | 620,000 | 596,000 | 620,000 | 493 |
| 2000/04/21 | 600,000 | 605,000 | 595,000 | 599,000 | 688 |
| 2000/04/20 | 599,000 | 620,000 | 598,000 | 610,000 | 951 |
| 2000/04/19 | 620,000 | 620,000 | 600,000 | 601,000 | 657 |
| 2000/04/18 | 604,000 | 620,000 | 593,000 | 615,000 | 1,149 |
| 2000/04/17 | 585,000 | 595,000 | 531,000 | 595,000 | 993 |
| 2000/04/14 | 600,000 | 610,000 | 596,000 | 600,000 | 822 |
| 2000/04/13 | 600,000 | 602,000 | 588,000 | 602,000 | 1,590 |
| 2000/04/12 | 590,000 | 600,000 | 585,000 | 600,000 | 1,590 |
| 2000/04/11 | 610,000 | 610,000 | 590,000 | 590,000 | 991 |
| 2000/04/10 | 619,000 | 640,000 | 612,000 | 615,000 | 516 |
| 2000/04/07 | 623,000 | 645,000 | 606,000 | 619,000 | 963 |
| 2000/04/06 | 640,000 | 645,000 | 615,000 | 622,000 | 764 |
| 2000/04/05 | 626,000 | 638,000 | 606,000 | 632,000 | 1,451 |
| 2000/04/04 | 640,000 | 644,000 | 620,000 | 633,000 | 830 |
| 2000/04/03 | 624,000 | 640,000 | 623,000 | 631,000 | 743 |
| 2000/03/31 | 636,000 | 650,000 | 621,000 | 621,000 | 1,476 |
| 2000/03/30 | 626,000 | 660,000 | 626,000 | 626,000 | 1,284 |
| 2000/03/29 | 686,000 | 691,000 | 668,000 | 676,000 | 653 |
| 2000/03/28 | 682,000 | 689,000 | 664,000 | 676,000 | 648 |
| 2000/03/27 | 700,000 | 700,000 | 680,000 | 680,000 | 605 |
| 2000/03/24 | 696,000 | 705,000 | 691,000 | 700,000 | 1,505 |
| 2000/03/23 | 699,000 | 705,000 | 686,000 | 686,000 | 605 |
| 2000/03/22 | 703,000 | 708,000 | 702,000 | 708,000 | 631 |
| 2000/03/21 | 700,000 | 710,000 | 700,000 | 710,000 | 894 |
| 2000/03/17 | 710,000 | 710,000 | 701,000 | 710,000 | 790 |
| 2000/03/16 | 700,000 | 710,000 | 694,000 | 710,000 | 1,316 |
| 2000/03/15 | 705,000 | 706,000 | 695,000 | 703,000 | 1,434 |
| 2000/03/14 | 686,000 | 705,000 | 686,000 | 705,000 | 1,450 |
| 2000/03/13 | 688,000 | 690,000 | 680,000 | 680,000 | 549 |
| 2000/03/10 | 681,000 | 699,000 | 681,000 | 699,000 | 2,591 |
| 2000/03/09 | 680,000 | 695,000 | 680,000 | 681,000 | 823 |
| 2000/03/08 | 690,000 | 691,000 | 677,000 | 680,000 | 1,009 |
| 2000/03/07 | 677,000 | 698,000 | 677,000 | 698,000 | 742 |
| 2000/03/06 | 692,000 | 700,000 | 674,000 | 674,000 | 921 |
| 2000/03/03 | 692,000 | 700,000 | 690,000 | 691,000 | 828 |
| 2000/03/02 | 682,000 | 702,000 | 681,000 | 701,000 | 1,447 |
| 2000/03/01 | 684,000 | 700,000 | 682,000 | 682,000 | 900 |
| 2000/02/29 | 687,000 | 698,000 | 674,000 | 674,000 | 2,100 |
| 2000/02/28 | 690,000 | 710,000 | 687,000 | 710,000 | 1,597 |
| 2000/02/25 | 700,000 | 710,000 | 700,000 | 710,000 | 1,650 |
| 2000/02/24 | 698,000 | 705,000 | 698,000 | 699,000 | 1,251 |
| 2000/02/23 | 696,000 | 700,000 | 691,000 | 695,000 | 1,899 |
| 2000/02/22 | 696,000 | 700,000 | 695,000 | 698,000 | 982 |
| 2000/02/21 | 698,000 | 699,000 | 696,000 | 698,000 | 756 |
| 2000/02/18 | 693,000 | 700,000 | 688,000 | 698,000 | 1,020 |
| 2000/02/17 | 705,000 | 709,000 | 690,000 | 701,000 | 1,869 |
| 2000/02/16 | 710,000 | 711,000 | 705,000 | 710,000 | 2,728 |
| 2000/02/15 | 700,000 | 710,000 | 700,000 | 710,000 | 2,466 |
| 2000/02/14 | 686,000 | 702,000 | 686,000 | 700,000 | 2,156 |
| 2000/02/10 | 689,000 | 695,000 | 683,000 | 692,000 | 1,032 |
| 2000/02/09 | 682,000 | 690,000 | 680,000 | 682,000 | 822 |
| 2000/02/08 | 679,000 | 682,000 | 671,000 | 682,000 | 830 |
| 2000/02/07 | 650,000 | 680,000 | 650,000 | 680,000 | 870 |
| 2000/02/04 | 656,000 | 665,000 | 656,000 | 659,000 | 634 |
| 2000/02/03 | 656,000 | 663,000 | 656,000 | 657,000 | 745 |
| 2000/02/02 | 653,000 | 664,000 | 649,000 | 656,000 | 1,059 |
| 2000/02/01 | 650,000 | 661,000 | 650,000 | 651,000 | 1,311 |
| 2000/01/31 | 644,000 | 661,000 | 644,000 | 660,000 | 1,071 |
| 2000/01/28 | 660,000 | 661,000 | 654,000 | 654,000 | 555 |
| 2000/01/27 | 669,000 | 669,000 | 660,000 | 665,000 | 471 |
| 2000/01/26 | 662,000 | 670,000 | 662,000 | 670,000 | 527 |
| 2000/01/25 | 669,000 | 669,000 | 655,000 | 662,000 | 914 |
| 2000/01/24 | 658,000 | 670,000 | 658,000 | 669,000 | 840 |
| 2000/01/21 | 644,000 | 660,000 | 642,000 | 660,000 | 1,117 |
| 2000/01/20 | 650,000 | 655,000 | 648,000 | 649,000 | 641 |
| 2000/01/19 | 650,000 | 655,000 | 641,000 | 655,000 | 476 |
| 2000/01/18 | 651,000 | 655,000 | 651,000 | 652,000 | 611 |
| 2000/01/17 | 645,000 | 659,000 | 645,000 | 653,000 | 632 |
| 2000/01/14 | 658,000 | 669,000 | 645,000 | 669,000 | 699 |
| 2000/01/13 | 645,000 | 653,000 | 645,000 | 653,000 | 563 |
| 2000/01/12 | 649,000 | 659,000 | 640,000 | 645,000 | 1,025 |
| 2000/01/11 | 623,000 | 649,000 | 623,000 | 646,000 | 1,267 |
| 2000/01/07 | 625,000 | 642,000 | 625,000 | 640,000 | 553 |
| 2000/01/06 | 635,000 | 644,000 | 632,000 | 633,000 | 1,404 |
| 2000/01/05 | 639,000 | 639,000 | 629,000 | 635,000 | 688 |
| 2000/01/04 | 631,000 | 639,000 | 631,000 | 639,000 | 560 |