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 |
|---|---|---|---|---|---|
| 2001/12/28 | 830,000 | 848,000 | 830,000 | 848,000 | 908 |
| 2001/12/27 | 818,000 | 827,000 | 808,000 | 824,000 | 1,559 |
| 2001/12/26 | 838,000 | 838,000 | 808,000 | 808,000 | 1,934 |
| 2001/12/25 | 859,000 | 859,000 | 826,000 | 840,000 | 2,587 |
| 2001/12/21 | 842,000 | 860,000 | 840,000 | 860,000 | 2,228 |
| 2001/12/20 | 825,000 | 848,000 | 825,000 | 848,000 | 1,997 |
| 2001/12/19 | 830,000 | 841,000 | 816,000 | 835,000 | 1,502 |
| 2001/12/18 | 844,000 | 854,000 | 822,000 | 830,000 | 2,575 |
| 2001/12/17 | 815,000 | 838,000 | 805,000 | 825,000 | 2,116 |
| 2001/12/14 | 791,000 | 830,000 | 791,000 | 819,000 | 4,869 |
| 2001/12/13 | 790,000 | 808,000 | 781,000 | 791,000 | 1,664 |
| 2001/12/12 | 775,000 | 798,000 | 766,000 | 798,000 | 2,279 |
| 2001/12/11 | 765,000 | 775,000 | 761,000 | 775,000 | 1,933 |
| 2001/12/10 | 803,000 | 804,000 | 769,000 | 770,000 | 3,955 |
| 2001/12/07 | 797,000 | 803,000 | 785,000 | 799,000 | 2,449 |
| 2001/12/06 | 810,000 | 820,000 | 777,000 | 803,000 | 2,475 |
| 2001/12/05 | 801,000 | 809,000 | 800,000 | 800,000 | 1,605 |
| 2001/12/04 | 820,000 | 820,000 | 797,000 | 809,000 | 2,223 |
| 2001/12/03 | 819,000 | 832,000 | 808,000 | 822,000 | 4,850 |
| 2001/11/30 | 784,000 | 810,000 | 778,000 | 809,000 | 5,421 |
| 2001/11/29 | 773,000 | 792,000 | 772,000 | 784,000 | 5,854 |
| 2001/11/28 | 770,000 | 780,000 | 753,000 | 753,000 | 1,820 |
| 2001/11/27 | 782,000 | 790,000 | 754,000 | 760,000 | 2,358 |
| 2001/11/26 | 766,000 | 810,000 | 766,000 | 792,000 | 2,827 |
| 2001/11/22 | 786,000 | 787,000 | 747,000 | 756,000 | 2,830 |
| 2001/11/21 | 768,000 | 795,000 | 765,000 | 785,000 | 3,400 |
| 2001/11/20 | 750,000 | 764,000 | 740,000 | 758,000 | 2,656 |
| 2001/11/19 | 712,000 | 732,000 | 708,000 | 730,000 | 2,025 |
| 2001/11/16 | 715,000 | 736,000 | 708,000 | 732,000 | 3,637 |
| 2001/11/15 | 765,000 | 770,000 | 737,000 | 755,000 | 3,304 |
| 2001/11/14 | 783,000 | 784,000 | 770,000 | 775,000 | 1,295 |
| 2001/11/13 | 775,000 | 786,000 | 773,000 | 783,000 | 1,605 |
| 2001/11/12 | 794,000 | 809,000 | 777,000 | 780,000 | 1,885 |
| 2001/11/09 | 827,000 | 828,000 | 802,000 | 813,000 | 2,852 |
| 2001/11/08 | 810,000 | 818,000 | 800,000 | 817,000 | 3,196 |
| 2001/11/07 | 778,000 | 809,000 | 774,000 | 800,000 | 3,250 |
| 2001/11/06 | 769,000 | 792,000 | 769,000 | 785,000 | 2,260 |
| 2001/11/05 | 778,000 | 790,000 | 770,000 | 774,000 | 5,182 |
| 2001/11/02 | 832,000 | 840,000 | 771,000 | 798,000 | 6,042 |
| 2001/11/01 | 866,000 | 866,000 | 833,000 | 841,000 | 1,292 |
| 2001/10/31 | 851,000 | 867,000 | 849,000 | 856,000 | 2,387 |
| 2001/10/30 | 860,000 | 865,000 | 851,000 | 864,000 | 2,009 |
| 2001/10/29 | 907,000 | 907,000 | 870,000 | 870,000 | 1,619 |
| 2001/10/26 | 897,000 | 907,000 | 896,000 | 907,000 | 4,266 |
| 2001/10/25 | 885,000 | 895,000 | 880,000 | 893,000 | 2,221 |
| 2001/10/24 | 880,000 | 892,000 | 872,000 | 880,000 | 2,231 |
| 2001/10/23 | 860,000 | 880,000 | 843,000 | 880,000 | 1,416 |
| 2001/10/22 | 847,000 | 855,000 | 847,000 | 855,000 | 473 |
| 2001/10/19 | 845,000 | 858,000 | 840,000 | 845,000 | 1,225 |
| 2001/10/18 | 859,000 | 869,000 | 842,000 | 845,000 | 1,498 |
| 2001/10/17 | 882,000 | 890,000 | 868,000 | 869,000 | 1,160 |
| 2001/10/16 | 875,000 | 883,000 | 859,000 | 882,000 | 2,660 |
| 2001/10/15 | 880,000 | 889,000 | 862,000 | 869,000 | 1,950 |
| 2001/10/12 | 889,000 | 893,000 | 870,000 | 890,000 | 3,054 |
| 2001/10/11 | 896,000 | 896,000 | 882,000 | 891,000 | 1,913 |
| 2001/10/10 | 886,000 | 899,000 | 880,000 | 896,000 | 1,351 |
| 2001/10/09 | 890,000 | 895,000 | 876,000 | 876,000 | 1,688 |
| 2001/10/05 | 891,000 | 899,000 | 881,000 | 899,000 | 2,275 |
| 2001/10/04 | 879,000 | 887,000 | 866,000 | 881,000 | 2,428 |
| 2001/10/03 | 900,000 | 900,000 | 861,000 | 861,000 | 2,319 |
| 2001/10/02 | 867,000 | 899,000 | 866,000 | 897,000 | 3,242 |
| 2001/10/01 | 835,000 | 880,000 | 835,000 | 876,000 | 3,374 |
| 2001/09/28 | 826,000 | 856,000 | 826,000 | 835,000 | 2,459 |
| 2001/09/27 | 818,000 | 858,000 | 818,000 | 825,000 | 2,674 |
| 2001/09/26 | 835,000 | 835,000 | 819,000 | 832,000 | 1,433 |
| 2001/09/25 | 835,000 | 849,000 | 822,000 | 835,000 | 2,781 |
| 2001/09/21 | 842,000 | 850,000 | 821,000 | 835,000 | 3,189 |
| 2001/09/20 | 838,000 | 844,000 | 816,000 | 844,000 | 4,717 |
| 2001/09/19 | 933,000 | 942,000 | 841,000 | 858,000 | 15,898 |
| 2001/09/18 | 868,000 | 948,000 | 866,000 | 933,000 | 18,376 |
| 2001/09/17 | 830,000 | 868,000 | 828,000 | 868,000 | 11,047 |
| 2001/09/14 | 820,000 | 836,000 | 810,000 | 832,000 | 8,328 |
| 2001/09/13 | 778,000 | 805,000 | 771,000 | 805,000 | 4,081 |
| 2001/09/12 | 744,000 | 770,000 | 735,000 | 755,000 | 3,492 |
| 2001/09/11 | 778,000 | 780,000 | 766,000 | 774,000 | 1,597 |
| 2001/09/10 | 777,000 | 792,000 | 775,000 | 778,000 | 3,176 |
| 2001/09/07 | 759,000 | 770,000 | 742,000 | 764,000 | 2,504 |
| 2001/09/06 | 770,000 | 772,000 | 749,000 | 760,000 | 2,749 |
| 2001/09/05 | 748,000 | 805,000 | 741,000 | 770,000 | 2,966 |
| 2001/09/04 | 731,000 | 758,000 | 731,000 | 755,000 | 2,212 |
| 2001/09/03 | 732,000 | 770,000 | 726,000 | 728,000 | 2,540 |
| 2001/08/31 | 722,000 | 745,000 | 722,000 | 730,000 | 4,971 |
| 2001/08/30 | 740,000 | 747,000 | 729,000 | 732,000 | 3,163 |
| 2001/08/29 | 783,000 | 788,000 | 757,000 | 758,000 | 2,300 |
| 2001/08/28 | 806,000 | 806,000 | 781,000 | 792,000 | 1,706 |
| 2001/08/27 | 801,000 | 820,000 | 800,000 | 820,000 | 3,999 |
| 2001/08/24 | 794,000 | 804,000 | 788,000 | 798,000 | 5,901 |
| 2001/08/23 | 768,000 | 795,000 | 765,000 | 793,000 | 3,457 |
| 2001/08/22 | 742,000 | 775,000 | 742,000 | 768,000 | 2,893 |
| 2001/08/21 | 740,000 | 750,000 | 732,000 | 732,000 | 2,930 |
| 2001/08/20 | 720,000 | 741,000 | 716,000 | 732,000 | 3,541 |
| 2001/08/17 | 724,000 | 724,000 | 715,000 | 715,000 | 3,518 |
| 2001/08/16 | 720,000 | 727,000 | 718,000 | 724,000 | 4,537 |
| 2001/08/15 | 733,000 | 733,000 | 718,000 | 720,000 | 1,988 |
| 2001/08/14 | 728,000 | 733,000 | 716,000 | 729,000 | 4,292 |
| 2001/08/13 | 729,000 | 729,000 | 718,000 | 718,000 | 1,544 |
| 2001/08/10 | 726,000 | 734,000 | 720,000 | 723,000 | 898 |
| 2001/08/09 | 736,000 | 751,000 | 733,000 | 733,000 | 1,591 |
| 2001/08/08 | 747,000 | 747,000 | 740,000 | 740,000 | 1,421 |
| 2001/08/07 | 745,000 | 750,000 | 730,000 | 747,000 | 1,457 |
| 2001/08/06 | 735,000 | 755,000 | 735,000 | 745,000 | 1,525 |
| 2001/08/03 | 735,000 | 746,000 | 728,000 | 735,000 | 2,921 |
| 2001/08/02 | 734,000 | 748,000 | 725,000 | 725,000 | 3,504 |
| 2001/08/01 | 737,000 | 737,000 | 710,000 | 733,000 | 3,232 |
| 2001/07/31 | 723,000 | 737,000 | 720,000 | 737,000 | 1,896 |
| 2001/07/30 | 724,000 | 739,000 | 720,000 | 727,000 | 1,288 |
| 2001/07/27 | 714,000 | 719,000 | 712,000 | 714,000 | 1,947 |
| 2001/07/26 | 705,000 | 714,000 | 701,000 | 704,000 | 1,013 |
| 2001/07/25 | 718,000 | 730,000 | 697,000 | 715,000 | 2,248 |
| 2001/07/24 | 717,000 | 720,000 | 701,000 | 718,000 | 2,478 |
| 2001/07/23 | 744,000 | 747,000 | 710,000 | 717,000 | 2,610 |
| 2001/07/19 | 745,000 | 746,000 | 725,000 | 734,000 | 1,635 |
| 2001/07/18 | 754,000 | 759,000 | 742,000 | 746,000 | 1,571 |
| 2001/07/17 | 769,000 | 769,000 | 751,000 | 754,000 | 1,149 |
| 2001/07/16 | 778,000 | 778,000 | 764,000 | 770,000 | 1,403 |
| 2001/07/13 | 774,000 | 788,000 | 767,000 | 779,000 | 1,422 |
| 2001/07/12 | 756,000 | 763,000 | 754,000 | 757,000 | 1,089 |
| 2001/07/11 | 768,000 | 773,000 | 760,000 | 764,000 | 1,779 |
| 2001/07/10 | 775,000 | 784,000 | 761,000 | 784,000 | 1,343 |
| 2001/07/09 | 765,000 | 795,000 | 765,000 | 795,000 | 1,035 |
| 2001/07/06 | 789,000 | 790,000 | 773,000 | 780,000 | 1,288 |
| 2001/07/05 | 795,000 | 797,000 | 790,000 | 796,000 | 662 |
| 2001/07/04 | 789,000 | 793,000 | 782,000 | 793,000 | 1,330 |
| 2001/07/03 | 780,000 | 786,000 | 775,000 | 786,000 | 1,004 |
| 2001/07/02 | 765,000 | 778,000 | 759,000 | 778,000 | 1,234 |
| 2001/06/29 | 747,000 | 778,000 | 747,000 | 775,000 | 3,335 |
| 2001/06/28 | 760,000 | 762,000 | 738,000 | 742,000 | 1,379 |
| 2001/06/27 | 765,000 | 770,000 | 751,000 | 760,000 | 740 |
| 2001/06/26 | 754,000 | 772,000 | 754,000 | 768,000 | 777 |
| 2001/06/25 | 773,000 | 773,000 | 747,000 | 749,000 | 1,760 |
| 2001/06/22 | 755,000 | 775,000 | 743,000 | 775,000 | 1,683 |
| 2001/06/21 | 749,000 | 759,000 | 744,000 | 755,000 | 1,072 |
| 2001/06/20 | 761,000 | 761,000 | 741,000 | 749,000 | 964 |
| 2001/06/19 | 758,000 | 766,000 | 744,000 | 751,000 | 2,386 |
| 2001/06/18 | 771,000 | 778,000 | 764,000 | 778,000 | 1,231 |
| 2001/06/15 | 739,000 | 755,000 | 736,000 | 751,000 | 2,571 |
| 2001/06/14 | 746,000 | 769,000 | 746,000 | 759,000 | 1,452 |
| 2001/06/13 | 739,000 | 754,000 | 730,000 | 745,000 | 1,392 |
| 2001/06/12 | 741,000 | 744,000 | 715,000 | 739,000 | 2,240 |
| 2001/06/11 | 746,000 | 750,000 | 737,000 | 740,000 | 882 |
| 2001/06/08 | 743,000 | 747,000 | 736,000 | 747,000 | 4,310 |
| 2001/06/07 | 760,000 | 763,000 | 736,000 | 752,000 | 2,156 |
| 2001/06/06 | 780,000 | 780,000 | 767,000 | 773,000 | 370 |
| 2001/06/05 | 779,000 | 779,000 | 764,000 | 770,000 | 759 |
| 2001/06/04 | 776,000 | 779,000 | 766,000 | 779,000 | 621 |
| 2001/06/01 | 789,000 | 792,000 | 771,000 | 779,000 | 1,243 |
| 2001/05/31 | 768,000 | 796,000 | 765,000 | 780,000 | 1,809 |
| 2001/05/30 | 788,000 | 790,000 | 768,000 | 778,000 | 988 |
| 2001/05/29 | 798,000 | 798,000 | 789,000 | 795,000 | 387 |
| 2001/05/28 | 781,000 | 800,000 | 781,000 | 795,000 | 1,675 |
| 2001/05/25 | 770,000 | 786,000 | 765,000 | 778,000 | 1,673 |
| 2001/05/24 | 769,000 | 770,000 | 750,000 | 761,000 | 1,920 |
| 2001/05/23 | 760,000 | 780,000 | 760,000 | 780,000 | 844 |
| 2001/05/22 | 765,000 | 782,000 | 765,000 | 768,000 | 612 |
| 2001/05/21 | 758,000 | 786,000 | 758,000 | 773,000 | 1,706 |
| 2001/05/18 | 740,000 | 772,000 | 740,000 | 748,000 | 1,676 |
| 2001/05/17 | 735,000 | 760,000 | 728,000 | 760,000 | 1,492 |
| 2001/05/16 | 735,000 | 738,000 | 726,000 | 728,000 | 1,716 |
| 2001/05/15 | 735,000 | 750,000 | 733,000 | 750,000 | 1,343 |
| 2001/05/14 | 741,000 | 755,000 | 741,000 | 755,000 | 786 |
| 2001/05/11 | 766,000 | 766,000 | 740,000 | 741,000 | 1,293 |
| 2001/05/10 | 755,000 | 771,000 | 750,000 | 767,000 | 958 |
| 2001/05/09 | 765,000 | 770,000 | 747,000 | 754,000 | 2,646 |
| 2001/05/08 | 789,000 | 799,000 | 777,000 | 795,000 | 894 |
| 2001/05/07 | 794,000 | 803,000 | 779,000 | 792,000 | 1,119 |
| 2001/05/02 | 762,000 | 804,000 | 757,000 | 804,000 | 2,068 |
| 2001/05/01 | 777,000 | 792,000 | 769,000 | 774,000 | 998 |
| 2001/04/27 | 786,000 | 799,000 | 761,000 | 777,000 | 1,406 |
| 2001/04/26 | 805,000 | 805,000 | 787,000 | 787,000 | 590 |
| 2001/04/25 | 809,000 | 810,000 | 795,000 | 795,000 | 1,042 |
| 2001/04/24 | 807,000 | 809,000 | 792,000 | 809,000 | 1,147 |
| 2001/04/23 | 800,000 | 809,000 | 787,000 | 808,000 | 2,049 |
| 2001/04/20 | 794,000 | 800,000 | 784,000 | 800,000 | 1,148 |
| 2001/04/19 | 791,000 | 798,000 | 776,000 | 795,000 | 945 |
| 2001/04/18 | 790,000 | 799,000 | 781,000 | 799,000 | 1,053 |
| 2001/04/17 | 763,000 | 780,000 | 763,000 | 780,000 | 780 |
| 2001/04/16 | 762,000 | 779,000 | 755,000 | 773,000 | 647 |
| 2001/04/13 | 784,000 | 784,000 | 762,000 | 774,000 | 513 |
| 2001/04/12 | 780,000 | 790,000 | 771,000 | 780,000 | 692 |
| 2001/04/11 | 773,000 | 792,000 | 750,000 | 790,000 | 992 |
| 2001/04/10 | 780,000 | 780,000 | 760,000 | 763,000 | 529 |
| 2001/04/09 | 787,000 | 787,000 | 756,000 | 770,000 | 680 |
| 2001/04/06 | 770,000 | 777,000 | 750,000 | 777,000 | 845 |
| 2001/04/05 | 783,000 | 791,000 | 778,000 | 778,000 | 423 |
| 2001/04/04 | 788,000 | 795,000 | 773,000 | 780,000 | 992 |
| 2001/04/03 | 770,000 | 794,000 | 769,000 | 792,000 | 1,542 |
| 2001/04/02 | 772,000 | 772,000 | 728,000 | 728,000 | 2,222 |
| 2001/03/30 | 796,000 | 798,000 | 768,000 | 772,000 | 1,257 |
| 2001/03/29 | 780,000 | 811,000 | 778,000 | 798,000 | 2,693 |
| 2001/03/28 | 806,000 | 812,000 | 770,000 | 790,000 | 2,028 |
| 2001/03/27 | 799,000 | 820,000 | 790,000 | 819,000 | 2,523 |
| 2001/03/26 | 809,000 | 820,000 | 790,000 | 820,000 | 4,029 |
| 2001/03/23 | 764,000 | 810,000 | 764,000 | 810,000 | 4,366 |
| 2001/03/22 | 790,000 | 802,000 | 762,000 | 762,000 | 5,040 |
| 2001/03/21 | 757,000 | 797,000 | 756,000 | 797,000 | 4,085 |
| 2001/03/19 | 735,000 | 762,000 | 735,000 | 757,000 | 3,520 |
| 2001/03/16 | 725,000 | 739,000 | 720,000 | 735,000 | 2,158 |
| 2001/03/15 | 715,000 | 720,000 | 701,000 | 715,000 | 1,595 |
| 2001/03/14 | 718,000 | 718,000 | 707,000 | 711,000 | 1,936 |
| 2001/03/13 | 730,000 | 735,000 | 700,000 | 708,000 | 2,111 |
| 2001/03/12 | 741,000 | 746,000 | 722,000 | 727,000 | 3,347 |
| 2001/03/09 | 749,000 | 752,000 | 747,000 | 750,000 | 6,779 |
| 2001/03/08 | 737,000 | 749,000 | 735,000 | 749,000 | 4,249 |
| 2001/03/07 | 724,000 | 740,000 | 719,000 | 740,000 | 3,527 |
| 2001/03/06 | 713,000 | 725,000 | 710,000 | 725,000 | 2,390 |
| 2001/03/05 | 715,000 | 725,000 | 715,000 | 723,000 | 3,174 |
| 2001/03/02 | 722,000 | 727,000 | 711,000 | 715,000 | 5,101 |
| 2001/03/01 | 700,000 | 718,000 | 698,000 | 718,000 | 5,170 |
| 2001/02/28 | 685,000 | 698,000 | 682,000 | 698,000 | 3,042 |
| 2001/02/27 | 675,000 | 680,000 | 671,000 | 678,000 | 1,138 |
| 2001/02/26 | 667,000 | 680,000 | 667,000 | 674,000 | 1,200 |
| 2001/02/23 | 670,000 | 670,000 | 662,000 | 666,000 | 3,615 |
| 2001/02/22 | 672,000 | 673,000 | 667,000 | 667,000 | 2,122 |
| 2001/02/21 | 673,000 | 674,000 | 670,000 | 673,000 | 1,891 |
| 2001/02/20 | 675,000 | 685,000 | 672,000 | 677,000 | 2,532 |
| 2001/02/19 | 674,000 | 675,000 | 670,000 | 675,000 | 1,757 |
| 2001/02/16 | 680,000 | 689,000 | 673,000 | 675,000 | 2,365 |
| 2001/02/15 | 676,000 | 682,000 | 674,000 | 679,000 | 2,962 |
| 2001/02/14 | 662,000 | 680,000 | 662,000 | 675,000 | 1,766 |
| 2001/02/13 | 680,000 | 680,000 | 660,000 | 661,000 | 2,363 |
| 2001/02/09 | 670,000 | 682,000 | 670,000 | 680,000 | 2,384 |
| 2001/02/08 | 673,000 | 673,000 | 666,000 | 670,000 | 1,142 |
| 2001/02/07 | 667,000 | 679,000 | 664,000 | 674,000 | 1,194 |
| 2001/02/06 | 675,000 | 675,000 | 666,000 | 667,000 | 2,202 |
| 2001/02/05 | 672,000 | 684,000 | 672,000 | 678,000 | 1,822 |
| 2001/02/02 | 672,000 | 684,000 | 672,000 | 673,000 | 835 |
| 2001/02/01 | 675,000 | 680,000 | 665,000 | 680,000 | 1,573 |
| 2001/01/31 | 675,000 | 677,000 | 667,000 | 677,000 | 2,769 |
| 2001/01/30 | 700,000 | 700,000 | 678,000 | 688,000 | 1,788 |
| 2001/01/29 | 688,000 | 707,000 | 684,000 | 702,000 | 2,236 |
| 2001/01/26 | 683,000 | 690,000 | 680,000 | 688,000 | 1,111 |
| 2001/01/25 | 693,000 | 695,000 | 677,000 | 683,000 | 1,736 |
| 2001/01/24 | 694,000 | 695,000 | 680,000 | 693,000 | 1,388 |
| 2001/01/23 | 687,000 | 693,000 | 676,000 | 689,000 | 2,021 |
| 2001/01/22 | 680,000 | 690,000 | 673,000 | 687,000 | 1,425 |
| 2001/01/19 | 690,000 | 698,000 | 660,000 | 660,000 | 2,805 |
| 2001/01/18 | 700,000 | 700,000 | 689,000 | 700,000 | 1,357 |
| 2001/01/17 | 693,000 | 702,000 | 683,000 | 702,000 | 1,526 |
| 2001/01/16 | 710,000 | 715,000 | 692,000 | 713,000 | 1,090 |
| 2001/01/15 | 720,000 | 720,000 | 690,000 | 700,000 | 979 |
| 2001/01/12 | 718,000 | 727,000 | 715,000 | 716,000 | 816 |
| 2001/01/11 | 699,000 | 718,000 | 696,000 | 718,000 | 1,632 |
| 2001/01/10 | 685,000 | 705,000 | 683,000 | 700,000 | 963 |
| 2001/01/09 | 687,000 | 695,000 | 681,000 | 695,000 | 914 |
| 2001/01/05 | 710,000 | 715,000 | 679,000 | 689,000 | 1,273 |
| 2001/01/04 | 720,000 | 720,000 | 685,000 | 703,000 | 1,416 |