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 |
|---|---|---|---|---|---|
| 2002/12/30 | 734,000 | 745,000 | 731,000 | 739,000 | 521 |
| 2002/12/27 | 736,000 | 745,000 | 732,000 | 742,000 | 1,216 |
| 2002/12/26 | 719,000 | 735,000 | 717,000 | 732,000 | 1,035 |
| 2002/12/25 | 718,000 | 723,000 | 712,000 | 714,000 | 2,890 |
| 2002/12/24 | 725,000 | 728,000 | 717,000 | 725,000 | 2,744 |
| 2002/12/20 | 731,000 | 738,000 | 728,000 | 728,000 | 1,730 |
| 2002/12/19 | 723,000 | 734,000 | 720,000 | 731,000 | 1,804 |
| 2002/12/18 | 737,000 | 742,000 | 725,000 | 725,000 | 2,016 |
| 2002/12/17 | 747,000 | 747,000 | 734,000 | 741,000 | 1,749 |
| 2002/12/16 | 739,000 | 748,000 | 738,000 | 747,000 | 1,748 |
| 2002/12/13 | 753,000 | 753,000 | 734,000 | 739,000 | 4,782 |
| 2002/12/12 | 754,000 | 757,000 | 747,000 | 753,000 | 1,692 |
| 2002/12/11 | 762,000 | 765,000 | 747,000 | 751,000 | 3,709 |
| 2002/12/10 | 751,000 | 759,000 | 750,000 | 759,000 | 4,102 |
| 2002/12/09 | 752,000 | 752,000 | 745,000 | 748,000 | 2,148 |
| 2002/12/06 | 750,000 | 750,000 | 740,000 | 749,000 | 1,520 |
| 2002/12/05 | 757,000 | 760,000 | 745,000 | 747,000 | 1,492 |
| 2002/12/04 | 753,000 | 763,000 | 746,000 | 755,000 | 1,762 |
| 2002/12/03 | 749,000 | 758,000 | 745,000 | 755,000 | 1,724 |
| 2002/12/02 | 769,000 | 769,000 | 748,000 | 756,000 | 1,632 |
| 2002/11/29 | 762,000 | 779,000 | 762,000 | 766,000 | 2,545 |
| 2002/11/28 | 772,000 | 778,000 | 769,000 | 772,000 | 1,781 |
| 2002/11/27 | 765,000 | 775,000 | 764,000 | 768,000 | 2,498 |
| 2002/11/26 | 768,000 | 775,000 | 759,000 | 764,000 | 1,470 |
| 2002/11/25 | 768,000 | 771,000 | 762,000 | 765,000 | 1,961 |
| 2002/11/22 | 749,000 | 770,000 | 746,000 | 768,000 | 2,530 |
| 2002/11/21 | 748,000 | 750,000 | 744,000 | 747,000 | 938 |
| 2002/11/20 | 728,000 | 750,000 | 728,000 | 742,000 | 2,326 |
| 2002/11/19 | 730,000 | 737,000 | 726,000 | 734,000 | 2,516 |
| 2002/11/18 | 727,000 | 738,000 | 727,000 | 732,000 | 2,309 |
| 2002/11/15 | 731,000 | 735,000 | 727,000 | 730,000 | 2,393 |
| 2002/11/14 | 733,000 | 736,000 | 725,000 | 730,000 | 1,228 |
| 2002/11/13 | 743,000 | 743,000 | 735,000 | 735,000 | 1,151 |
| 2002/11/12 | 732,000 | 744,000 | 732,000 | 744,000 | 1,225 |
| 2002/11/11 | 736,000 | 740,000 | 731,000 | 731,000 | 1,188 |
| 2002/11/08 | 741,000 | 746,000 | 740,000 | 741,000 | 1,287 |
| 2002/11/07 | 740,000 | 754,000 | 740,000 | 748,000 | 2,124 |
| 2002/11/06 | 748,000 | 755,000 | 744,000 | 750,000 | 2,185 |
| 2002/11/05 | 750,000 | 752,000 | 735,000 | 738,000 | 2,110 |
| 2002/11/01 | 744,000 | 750,000 | 744,000 | 750,000 | 1,557 |
| 2002/10/31 | 755,000 | 755,000 | 740,000 | 741,000 | 2,387 |
| 2002/10/30 | 750,000 | 771,000 | 748,000 | 765,000 | 2,080 |
| 2002/10/29 | 747,000 | 754,000 | 746,000 | 746,000 | 1,284 |
| 2002/10/28 | 750,000 | 754,000 | 745,000 | 754,000 | 1,183 |
| 2002/10/25 | 764,000 | 768,000 | 751,000 | 759,000 | 3,317 |
| 2002/10/24 | 782,000 | 786,000 | 761,000 | 764,000 | 4,177 |
| 2002/10/23 | 776,000 | 793,000 | 773,000 | 786,000 | 2,600 |
| 2002/10/22 | 786,000 | 787,000 | 775,000 | 776,000 | 1,624 |
| 2002/10/21 | 786,000 | 790,000 | 786,000 | 789,000 | 1,561 |
| 2002/10/18 | 783,000 | 790,000 | 783,000 | 785,000 | 1,633 |
| 2002/10/17 | 788,000 | 794,000 | 785,000 | 788,000 | 2,036 |
| 2002/10/16 | 780,000 | 788,000 | 780,000 | 785,000 | 1,595 |
| 2002/10/15 | 779,000 | 785,000 | 778,000 | 785,000 | 1,951 |
| 2002/10/11 | 775,000 | 780,000 | 772,000 | 778,000 | 2,440 |
| 2002/10/10 | 779,000 | 781,000 | 773,000 | 775,000 | 1,622 |
| 2002/10/09 | 780,000 | 783,000 | 772,000 | 780,000 | 1,421 |
| 2002/10/08 | 787,000 | 797,000 | 783,000 | 783,000 | 3,267 |
| 2002/10/07 | 775,000 | 794,000 | 775,000 | 785,000 | 3,765 |
| 2002/10/04 | 760,000 | 783,000 | 760,000 | 783,000 | 2,310 |
| 2002/10/03 | 769,000 | 773,000 | 768,000 | 770,000 | 1,626 |
| 2002/10/02 | 762,000 | 767,000 | 760,000 | 760,000 | 1,035 |
| 2002/10/01 | 754,000 | 766,000 | 753,000 | 763,000 | 1,982 |
| 2002/09/30 | 776,000 | 779,000 | 768,000 | 773,000 | 1,919 |
| 2002/09/27 | 767,000 | 776,000 | 766,000 | 776,000 | 2,504 |
| 2002/09/26 | 762,000 | 767,000 | 761,000 | 766,000 | 2,665 |
| 2002/09/25 | 752,000 | 765,000 | 746,000 | 761,000 | 2,714 |
| 2002/09/24 | 741,000 | 754,000 | 736,000 | 753,000 | 4,399 |
| 2002/09/20 | 733,000 | 760,000 | 733,000 | 741,000 | 3,484 |
| 2002/09/19 | 730,000 | 745,000 | 722,000 | 723,000 | 3,862 |
| 2002/09/18 | 710,000 | 719,000 | 707,000 | 719,000 | 2,005 |
| 2002/09/17 | 716,000 | 724,000 | 710,000 | 713,000 | 2,674 |
| 2002/09/13 | 713,000 | 717,000 | 709,000 | 716,000 | 4,281 |
| 2002/09/12 | 727,000 | 728,000 | 723,000 | 727,000 | 1,371 |
| 2002/09/11 | 734,000 | 737,000 | 725,000 | 728,000 | 1,730 |
| 2002/09/10 | 734,000 | 740,000 | 731,000 | 737,000 | 2,189 |
| 2002/09/09 | 728,000 | 739,000 | 727,000 | 736,000 | 2,113 |
| 2002/09/06 | 726,000 | 740,000 | 721,000 | 734,000 | 4,281 |
| 2002/09/05 | 757,000 | 768,000 | 750,000 | 766,000 | 1,622 |
| 2002/09/04 | 754,000 | 759,000 | 750,000 | 758,000 | 2,467 |
| 2002/09/03 | 770,000 | 771,000 | 754,000 | 754,000 | 1,864 |
| 2002/09/02 | 767,000 | 777,000 | 763,000 | 771,000 | 1,651 |
| 2002/08/30 | 764,000 | 770,000 | 763,000 | 765,000 | 1,434 |
| 2002/08/29 | 766,000 | 776,000 | 763,000 | 764,000 | 1,996 |
| 2002/08/28 | 773,000 | 774,000 | 767,000 | 772,000 | 1,882 |
| 2002/08/27 | 779,000 | 779,000 | 772,000 | 773,000 | 1,697 |
| 2002/08/26 | 775,000 | 784,000 | 767,000 | 782,000 | 1,702 |
| 2002/08/23 | 782,000 | 783,000 | 765,000 | 765,000 | 2,305 |
| 2002/08/22 | 777,000 | 785,000 | 767,000 | 781,000 | 1,908 |
| 2002/08/21 | 782,000 | 785,000 | 777,000 | 777,000 | 1,789 |
| 2002/08/20 | 771,000 | 790,000 | 770,000 | 787,000 | 1,635 |
| 2002/08/19 | 780,000 | 784,000 | 775,000 | 778,000 | 1,461 |
| 2002/08/16 | 786,000 | 790,000 | 778,000 | 789,000 | 1,387 |
| 2002/08/15 | 775,000 | 786,000 | 775,000 | 777,000 | 2,362 |
| 2002/08/14 | 755,000 | 775,000 | 755,000 | 771,000 | 1,558 |
| 2002/08/13 | 749,000 | 770,000 | 749,000 | 765,000 | 881 |
| 2002/08/12 | 774,000 | 775,000 | 756,000 | 756,000 | 1,050 |
| 2002/08/09 | 781,000 | 782,000 | 773,000 | 774,000 | 1,863 |
| 2002/08/08 | 777,000 | 785,000 | 776,000 | 780,000 | 2,171 |
| 2002/08/07 | 766,000 | 777,000 | 763,000 | 773,000 | 2,344 |
| 2002/08/06 | 770,000 | 770,000 | 751,000 | 767,000 | 2,951 |
| 2002/08/05 | 753,000 | 769,000 | 753,000 | 764,000 | 2,440 |
| 2002/08/02 | 744,000 | 748,000 | 727,000 | 741,000 | 988 |
| 2002/08/01 | 730,000 | 738,000 | 725,000 | 734,000 | 680 |
| 2002/07/31 | 722,000 | 736,000 | 717,000 | 721,000 | 1,119 |
| 2002/07/30 | 748,000 | 748,000 | 727,000 | 737,000 | 1,977 |
| 2002/07/29 | 721,000 | 755,000 | 720,000 | 754,000 | 3,707 |
| 2002/07/26 | 716,000 | 730,000 | 708,000 | 720,000 | 2,474 |
| 2002/07/25 | 707,000 | 717,000 | 705,000 | 706,000 | 1,861 |
| 2002/07/24 | 717,000 | 718,000 | 700,000 | 700,000 | 2,422 |
| 2002/07/23 | 727,000 | 727,000 | 708,000 | 717,000 | 1,991 |
| 2002/07/22 | 710,000 | 733,000 | 710,000 | 727,000 | 1,433 |
| 2002/07/19 | 718,000 | 727,000 | 713,000 | 717,000 | 1,184 |
| 2002/07/18 | 740,000 | 740,000 | 721,000 | 722,000 | 1,639 |
| 2002/07/17 | 717,000 | 746,000 | 716,000 | 740,000 | 1,717 |
| 2002/07/16 | 713,000 | 727,000 | 713,000 | 716,000 | 1,641 |
| 2002/07/15 | 735,000 | 745,000 | 726,000 | 726,000 | 831 |
| 2002/07/12 | 754,000 | 760,000 | 743,000 | 743,000 | 758 |
| 2002/07/11 | 754,000 | 755,000 | 744,000 | 749,000 | 1,311 |
| 2002/07/10 | 763,000 | 767,000 | 753,000 | 753,000 | 948 |
| 2002/07/09 | 747,000 | 763,000 | 743,000 | 763,000 | 2,027 |
| 2002/07/08 | 761,000 | 765,000 | 747,000 | 751,000 | 947 |
| 2002/07/05 | 751,000 | 761,000 | 750,000 | 758,000 | 1,333 |
| 2002/07/04 | 766,000 | 772,000 | 756,000 | 761,000 | 754 |
| 2002/07/03 | 747,000 | 780,000 | 746,000 | 775,000 | 1,605 |
| 2002/07/02 | 730,000 | 748,000 | 730,000 | 748,000 | 799 |
| 2002/07/01 | 720,000 | 745,000 | 720,000 | 735,000 | 923 |
| 2002/06/28 | 730,000 | 743,000 | 728,000 | 730,000 | 3,194 |
| 2002/06/27 | 713,000 | 728,000 | 711,000 | 720,000 | 1,003 |
| 2002/06/26 | 729,000 | 730,000 | 705,000 | 706,000 | 1,746 |
| 2002/06/25 | 737,000 | 745,000 | 735,000 | 739,000 | 2,673 |
| 2002/06/24 | 705,000 | 735,000 | 704,000 | 735,000 | 1,277 |
| 2002/06/21 | 720,000 | 723,000 | 707,000 | 709,000 | 1,307 |
| 2002/06/20 | 709,000 | 734,000 | 709,000 | 730,000 | 1,226 |
| 2002/06/19 | 725,000 | 726,000 | 709,000 | 709,000 | 1,696 |
| 2002/06/18 | 715,000 | 724,000 | 700,000 | 720,000 | 2,631 |
| 2002/06/17 | 725,000 | 728,000 | 701,000 | 707,000 | 1,956 |
| 2002/06/14 | 740,000 | 745,000 | 722,000 | 725,000 | 5,817 |
| 2002/06/13 | 764,000 | 765,000 | 745,000 | 745,000 | 1,687 |
| 2002/06/12 | 750,000 | 756,000 | 737,000 | 754,000 | 1,286 |
| 2002/06/11 | 759,000 | 765,000 | 755,000 | 760,000 | 1,211 |
| 2002/06/10 | 760,000 | 770,000 | 752,000 | 769,000 | 1,200 |
| 2002/06/07 | 750,000 | 770,000 | 741,000 | 760,000 | 1,037 |
| 2002/06/06 | 774,000 | 776,000 | 752,000 | 752,000 | 1,697 |
| 2002/06/05 | 770,000 | 790,000 | 770,000 | 779,000 | 1,058 |
| 2002/06/04 | 780,000 | 780,000 | 767,000 | 778,000 | 1,046 |
| 2002/06/03 | 765,000 | 782,000 | 765,000 | 779,000 | 1,221 |
| 2002/05/31 | 755,000 | 777,000 | 752,000 | 763,000 | 4,565 |
| 2002/05/30 | 763,000 | 772,000 | 763,000 | 765,000 | 1,667 |
| 2002/05/29 | 785,000 | 787,000 | 776,000 | 778,000 | 1,583 |
| 2002/05/28 | 778,000 | 787,000 | 775,000 | 785,000 | 1,156 |
| 2002/05/27 | 796,000 | 802,000 | 775,000 | 778,000 | 1,680 |
| 2002/05/24 | 792,000 | 796,000 | 788,000 | 796,000 | 2,318 |
| 2002/05/23 | 785,000 | 793,000 | 782,000 | 792,000 | 1,945 |
| 2002/05/22 | 760,000 | 782,000 | 760,000 | 777,000 | 1,552 |
| 2002/05/21 | 771,000 | 772,000 | 760,000 | 770,000 | 1,393 |
| 2002/05/20 | 778,000 | 782,000 | 772,000 | 772,000 | 2,857 |
| 2002/05/17 | 757,000 | 770,000 | 753,000 | 764,000 | 2,311 |
| 2002/05/16 | 742,000 | 750,000 | 740,000 | 750,000 | 1,025 |
| 2002/05/15 | 747,000 | 753,000 | 739,000 | 739,000 | 2,213 |
| 2002/05/14 | 737,000 | 743,000 | 734,000 | 739,000 | 1,460 |
| 2002/05/13 | 730,000 | 733,000 | 724,000 | 731,000 | 1,268 |
| 2002/05/10 | 743,000 | 743,000 | 735,000 | 738,000 | 1,528 |
| 2002/05/09 | 750,000 | 755,000 | 742,000 | 743,000 | 1,661 |
| 2002/05/08 | 737,000 | 752,000 | 737,000 | 746,000 | 2,491 |
| 2002/05/07 | 727,000 | 741,000 | 726,000 | 737,000 | 1,685 |
| 2002/05/02 | 721,000 | 733,000 | 719,000 | 726,000 | 2,167 |
| 2002/05/01 | 735,000 | 739,000 | 722,000 | 730,000 | 1,949 |
| 2002/04/30 | 749,000 | 751,000 | 733,000 | 733,000 | 1,828 |
| 2002/04/26 | 751,000 | 751,000 | 732,000 | 739,000 | 1,692 |
| 2002/04/25 | 768,000 | 768,000 | 742,000 | 756,000 | 1,573 |
| 2002/04/24 | 774,000 | 775,000 | 762,000 | 766,000 | 1,081 |
| 2002/04/23 | 778,000 | 785,000 | 775,000 | 782,000 | 903 |
| 2002/04/22 | 781,000 | 787,000 | 776,000 | 786,000 | 676 |
| 2002/04/19 | 779,000 | 789,000 | 774,000 | 785,000 | 1,378 |
| 2002/04/18 | 767,000 | 787,000 | 766,000 | 781,000 | 1,450 |
| 2002/04/17 | 770,000 | 774,000 | 756,000 | 763,000 | 1,207 |
| 2002/04/16 | 765,000 | 778,000 | 761,000 | 770,000 | 1,614 |
| 2002/04/15 | 763,000 | 770,000 | 755,000 | 770,000 | 940 |
| 2002/04/12 | 755,000 | 774,000 | 755,000 | 773,000 | 1,453 |
| 2002/04/11 | 790,000 | 791,000 | 765,000 | 765,000 | 1,626 |
| 2002/04/10 | 780,000 | 798,000 | 780,000 | 793,000 | 2,144 |
| 2002/04/09 | 793,000 | 798,000 | 760,000 | 760,000 | 1,399 |
| 2002/04/08 | 796,000 | 799,000 | 786,000 | 790,000 | 950 |
| 2002/04/05 | 796,000 | 798,000 | 786,000 | 796,000 | 2,202 |
| 2002/04/04 | 767,000 | 795,000 | 767,000 | 791,000 | 1,606 |
| 2002/04/03 | 753,000 | 777,000 | 745,000 | 770,000 | 1,519 |
| 2002/04/02 | 750,000 | 759,000 | 748,000 | 759,000 | 1,108 |
| 2002/04/01 | 737,000 | 759,000 | 735,000 | 748,000 | 1,129 |
| 2002/03/29 | 761,000 | 768,000 | 740,000 | 740,000 | 956 |
| 2002/03/28 | 765,000 | 771,000 | 763,000 | 769,000 | 1,081 |
| 2002/03/27 | 770,000 | 773,000 | 756,000 | 766,000 | 1,363 |
| 2002/03/26 | 781,000 | 784,000 | 766,000 | 770,000 | 763 |
| 2002/03/25 | 770,000 | 790,000 | 770,000 | 780,000 | 1,560 |
| 2002/03/22 | 779,000 | 795,000 | 770,000 | 770,000 | 1,323 |
| 2002/03/20 | 786,000 | 799,000 | 783,000 | 799,000 | 1,458 |
| 2002/03/19 | 780,000 | 795,000 | 779,000 | 795,000 | 1,999 |
| 2002/03/18 | 757,000 | 770,000 | 757,000 | 759,000 | 1,388 |
| 2002/03/15 | 742,000 | 751,000 | 741,000 | 750,000 | 1,638 |
| 2002/03/14 | 748,000 | 751,000 | 730,000 | 741,000 | 1,547 |
| 2002/03/13 | 786,000 | 789,000 | 748,000 | 757,000 | 1,770 |
| 2002/03/12 | 785,000 | 798,000 | 785,000 | 786,000 | 2,398 |
| 2002/03/11 | 772,000 | 785,000 | 766,000 | 785,000 | 1,912 |
| 2002/03/08 | 745,000 | 781,000 | 745,000 | 770,000 | 6,116 |
| 2002/03/07 | 750,000 | 757,000 | 747,000 | 755,000 | 2,058 |
| 2002/03/06 | 741,000 | 753,000 | 741,000 | 744,000 | 2,297 |
| 2002/03/05 | 750,000 | 750,000 | 738,000 | 742,000 | 2,323 |
| 2002/03/04 | 735,000 | 745,000 | 734,000 | 738,000 | 3,114 |
| 2002/03/01 | 722,000 | 731,000 | 722,000 | 730,000 | 3,082 |
| 2002/02/28 | 735,000 | 742,000 | 725,000 | 727,000 | 3,186 |
| 2002/02/27 | 713,000 | 728,000 | 712,000 | 725,000 | 2,884 |
| 2002/02/26 | 725,000 | 731,000 | 699,000 | 712,000 | 2,225 |
| 2002/02/25 | 725,000 | 737,000 | 723,000 | 735,000 | 2,586 |
| 2002/02/22 | 720,000 | 720,000 | 712,000 | 720,000 | 1,411 |
| 2002/02/21 | 698,000 | 717,000 | 698,000 | 717,000 | 1,354 |
| 2002/02/20 | 700,000 | 704,000 | 698,000 | 698,000 | 3,109 |
| 2002/02/19 | 705,000 | 709,000 | 694,000 | 697,000 | 2,849 |
| 2002/02/18 | 719,000 | 720,000 | 706,000 | 714,000 | 2,147 |
| 2002/02/15 | 730,000 | 736,000 | 722,000 | 729,000 | 2,975 |
| 2002/02/14 | 730,000 | 759,000 | 728,000 | 737,000 | 1,273 |
| 2002/02/13 | 743,000 | 755,000 | 728,000 | 730,000 | 2,741 |
| 2002/02/12 | 730,000 | 738,000 | 725,000 | 730,000 | 2,672 |
| 2002/02/08 | 710,000 | 728,000 | 708,000 | 724,000 | 3,065 |
| 2002/02/07 | 709,000 | 722,000 | 699,000 | 700,000 | 2,697 |
| 2002/02/06 | 710,000 | 718,000 | 702,000 | 709,000 | 2,332 |
| 2002/02/05 | 724,000 | 725,000 | 699,000 | 710,000 | 2,593 |
| 2002/02/04 | 725,000 | 731,000 | 720,000 | 729,000 | 1,408 |
| 2002/02/01 | 740,000 | 750,000 | 710,000 | 725,000 | 1,905 |
| 2002/01/31 | 738,000 | 748,000 | 735,000 | 740,000 | 1,815 |
| 2002/01/30 | 744,000 | 748,000 | 733,000 | 748,000 | 1,790 |
| 2002/01/29 | 756,000 | 761,000 | 749,000 | 754,000 | 1,430 |
| 2002/01/28 | 742,000 | 764,000 | 742,000 | 764,000 | 1,692 |
| 2002/01/25 | 750,000 | 750,000 | 735,000 | 742,000 | 2,496 |
| 2002/01/24 | 751,000 | 760,000 | 740,000 | 755,000 | 2,211 |
| 2002/01/23 | 760,000 | 765,000 | 750,000 | 750,000 | 2,619 |
| 2002/01/22 | 791,000 | 795,000 | 766,000 | 766,000 | 2,511 |
| 2002/01/21 | 795,000 | 808,000 | 790,000 | 803,000 | 2,087 |
| 2002/01/18 | 800,000 | 800,000 | 785,000 | 799,000 | 2,834 |
| 2002/01/17 | 799,000 | 805,000 | 795,000 | 800,000 | 1,491 |
| 2002/01/16 | 782,000 | 795,000 | 780,000 | 795,000 | 1,586 |
| 2002/01/15 | 764,000 | 780,000 | 763,000 | 772,000 | 1,735 |
| 2002/01/11 | 767,000 | 783,000 | 760,000 | 764,000 | 2,828 |
| 2002/01/10 | 775,000 | 780,000 | 757,000 | 757,000 | 3,729 |
| 2002/01/09 | 798,000 | 798,000 | 779,000 | 785,000 | 1,614 |
| 2002/01/08 | 826,000 | 833,000 | 803,000 | 806,000 | 1,268 |
| 2002/01/07 | 850,000 | 850,000 | 826,000 | 833,000 | 1,094 |
| 2002/01/04 | 828,000 | 848,000 | 828,000 | 848,000 | 743 |