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 |
|---|---|---|---|---|---|
| 2003/12/30 | 921,000 | 932,000 | 921,000 | 926,000 | 482 |
| 2003/12/29 | 928,000 | 928,000 | 917,000 | 918,000 | 575 |
| 2003/12/26 | 931,000 | 934,000 | 915,000 | 920,000 | 902 |
| 2003/12/25 | 941,000 | 941,000 | 913,000 | 929,000 | 1,266 |
| 2003/12/24 | 956,000 | 956,000 | 924,000 | 941,000 | 1,472 |
| 2003/12/22 | 949,000 | 958,000 | 939,000 | 955,000 | 1,270 |
| 2003/12/19 | 930,000 | 944,000 | 930,000 | 939,000 | 1,485 |
| 2003/12/18 | 910,000 | 925,000 | 910,000 | 924,000 | 784 |
| 2003/12/17 | 911,000 | 924,000 | 903,000 | 907,000 | 1,108 |
| 2003/12/16 | 913,000 | 920,000 | 907,000 | 907,000 | 762 |
| 2003/12/15 | 919,000 | 926,000 | 903,000 | 913,000 | 1,228 |
| 2003/12/12 | 915,000 | 924,000 | 895,000 | 903,000 | 3,786 |
| 2003/12/11 | 892,000 | 928,000 | 888,000 | 914,000 | 4,062 |
| 2003/12/10 | 885,000 | 890,000 | 882,000 | 882,000 | 4,508 |
| 2003/12/09 | 866,000 | 882,000 | 861,000 | 881,000 | 3,696 |
| 2003/12/08 | 875,000 | 876,000 | 858,000 | 863,000 | 1,199 |
| 2003/12/05 | 872,000 | 880,000 | 866,000 | 876,000 | 2,155 |
| 2003/12/04 | 864,000 | 872,000 | 863,000 | 866,000 | 1,097 |
| 2003/12/03 | 871,000 | 873,000 | 862,000 | 863,000 | 1,363 |
| 2003/12/02 | 861,000 | 877,000 | 861,000 | 872,000 | 2,154 |
| 2003/12/01 | 845,000 | 886,000 | 845,000 | 881,000 | 2,702 |
| 2003/11/28 | 878,000 | 884,000 | 865,000 | 875,000 | 1,940 |
| 2003/11/27 | 879,000 | 894,000 | 875,000 | 891,000 | 1,736 |
| 2003/11/26 | 900,000 | 900,000 | 883,000 | 889,000 | 1,288 |
| 2003/11/25 | 896,000 | 905,000 | 889,000 | 890,000 | 2,129 |
| 2003/11/21 | 873,000 | 889,000 | 873,000 | 886,000 | 1,419 |
| 2003/11/20 | 882,000 | 883,000 | 868,000 | 876,000 | 1,728 |
| 2003/11/19 | 866,000 | 887,000 | 862,000 | 884,000 | 2,012 |
| 2003/11/18 | 890,000 | 896,000 | 866,000 | 896,000 | 1,670 |
| 2003/11/17 | 909,000 | 911,000 | 890,000 | 900,000 | 2,256 |
| 2003/11/14 | 932,000 | 939,000 | 919,000 | 919,000 | 1,935 |
| 2003/11/13 | 938,000 | 944,000 | 930,000 | 942,000 | 1,561 |
| 2003/11/12 | 941,000 | 952,000 | 930,000 | 937,000 | 1,662 |
| 2003/11/11 | 911,000 | 933,000 | 906,000 | 931,000 | 1,965 |
| 2003/11/10 | 917,000 | 924,000 | 911,000 | 911,000 | 1,329 |
| 2003/11/07 | 930,000 | 935,000 | 909,000 | 929,000 | 2,783 |
| 2003/11/06 | 959,000 | 965,000 | 935,000 | 949,000 | 2,063 |
| 2003/11/05 | 980,000 | 981,000 | 961,000 | 969,000 | 1,895 |
| 2003/11/04 | 965,000 | 988,000 | 965,000 | 980,000 | 1,786 |
| 2003/10/31 | 973,000 | 973,000 | 962,000 | 962,000 | 1,073 |
| 2003/10/30 | 946,000 | 973,000 | 946,000 | 966,000 | 1,964 |
| 2003/10/29 | 974,000 | 984,000 | 964,000 | 966,000 | 1,351 |
| 2003/10/28 | 967,000 | 980,000 | 967,000 | 975,000 | 1,421 |
| 2003/10/27 | 940,000 | 975,000 | 940,000 | 967,000 | 1,845 |
| 2003/10/24 | 956,000 | 961,000 | 946,000 | 948,000 | 2,502 |
| 2003/10/23 | 971,000 | 973,000 | 946,000 | 955,000 | 3,263 |
| 2003/10/22 | 1,000,000 | 1,000,000 | 982,000 | 985,000 | 2,636 |
| 2003/10/21 | 1,000,000 | 1,020,000 | 995,000 | 1,000,000 | 2,623 |
| 2003/10/20 | 950,000 | 1,030,000 | 944,000 | 996,000 | 4,270 |
| 2003/10/17 | 940,000 | 947,000 | 929,000 | 942,000 | 1,542 |
| 2003/10/16 | 960,000 | 961,000 | 934,000 | 938,000 | 1,699 |
| 2003/10/15 | 959,000 | 973,000 | 955,000 | 960,000 | 2,191 |
| 2003/10/14 | 944,000 | 959,000 | 941,000 | 953,000 | 2,316 |
| 2003/10/10 | 933,000 | 946,000 | 933,000 | 940,000 | 1,845 |
| 2003/10/09 | 920,000 | 936,000 | 916,000 | 934,000 | 1,921 |
| 2003/10/08 | 912,000 | 921,000 | 912,000 | 916,000 | 1,633 |
| 2003/10/07 | 911,000 | 927,000 | 910,000 | 918,000 | 2,135 |
| 2003/10/06 | 927,000 | 930,000 | 913,000 | 913,000 | 1,051 |
| 2003/10/03 | 910,000 | 925,000 | 903,000 | 917,000 | 1,159 |
| 2003/10/02 | 900,000 | 910,000 | 897,000 | 910,000 | 1,787 |
| 2003/10/01 | 894,000 | 907,000 | 890,000 | 905,000 | 2,032 |
| 2003/09/30 | 911,000 | 913,000 | 903,000 | 904,000 | 1,300 |
| 2003/09/29 | 903,000 | 915,000 | 901,000 | 901,000 | 1,008 |
| 2003/09/26 | 900,000 | 914,000 | 900,000 | 902,000 | 1,163 |
| 2003/09/25 | 939,000 | 939,000 | 902,000 | 909,000 | 2,621 |
| 2003/09/24 | 920,000 | 948,000 | 920,000 | 940,000 | 3,184 |
| 2003/09/22 | 899,000 | 919,000 | 893,000 | 919,000 | 2,408 |
| 2003/09/19 | 900,000 | 913,000 | 897,000 | 903,000 | 2,308 |
| 2003/09/18 | 890,000 | 893,000 | 882,000 | 885,000 | 1,699 |
| 2003/09/17 | 880,000 | 891,000 | 877,000 | 882,000 | 1,831 |
| 2003/09/16 | 860,000 | 875,000 | 859,000 | 871,000 | 1,929 |
| 2003/09/12 | 860,000 | 860,000 | 852,000 | 855,000 | 4,338 |
| 2003/09/11 | 853,000 | 857,000 | 842,000 | 851,000 | 1,605 |
| 2003/09/10 | 846,000 | 857,000 | 846,000 | 846,000 | 1,763 |
| 2003/09/09 | 857,000 | 865,000 | 852,000 | 864,000 | 1,469 |
| 2003/09/08 | 853,000 | 856,000 | 849,000 | 850,000 | 1,274 |
| 2003/09/05 | 853,000 | 862,000 | 850,000 | 851,000 | 2,639 |
| 2003/09/04 | 835,000 | 855,000 | 833,000 | 853,000 | 2,754 |
| 2003/09/03 | 826,000 | 837,000 | 826,000 | 831,000 | 1,710 |
| 2003/09/02 | 830,000 | 834,000 | 825,000 | 831,000 | 1,170 |
| 2003/09/01 | 833,000 | 835,000 | 825,000 | 835,000 | 1,027 |
| 2003/08/29 | 815,000 | 827,000 | 812,000 | 823,000 | 1,718 |
| 2003/08/28 | 838,000 | 839,000 | 821,000 | 821,000 | 2,001 |
| 2003/08/27 | 860,000 | 860,000 | 834,000 | 837,000 | 2,243 |
| 2003/08/26 | 847,000 | 852,000 | 844,000 | 844,000 | 1,502 |
| 2003/08/25 | 852,000 | 864,000 | 846,000 | 846,000 | 2,312 |
| 2003/08/22 | 862,000 | 865,000 | 851,000 | 851,000 | 1,670 |
| 2003/08/21 | 860,000 | 868,000 | 859,000 | 862,000 | 1,331 |
| 2003/08/20 | 846,000 | 860,000 | 844,000 | 859,000 | 2,115 |
| 2003/08/19 | 855,000 | 860,000 | 844,000 | 847,000 | 2,656 |
| 2003/08/18 | 861,000 | 861,000 | 848,000 | 848,000 | 1,410 |
| 2003/08/15 | 860,000 | 866,000 | 856,000 | 860,000 | 1,737 |
| 2003/08/14 | 857,000 | 857,000 | 848,000 | 852,000 | 1,541 |
| 2003/08/13 | 843,000 | 859,000 | 843,000 | 856,000 | 1,639 |
| 2003/08/12 | 840,000 | 847,000 | 836,000 | 842,000 | 1,003 |
| 2003/08/11 | 831,000 | 835,000 | 830,000 | 830,000 | 852 |
| 2003/08/08 | 831,000 | 839,000 | 828,000 | 830,000 | 1,297 |
| 2003/08/07 | 824,000 | 840,000 | 824,000 | 840,000 | 1,768 |
| 2003/08/06 | 824,000 | 840,000 | 824,000 | 833,000 | 728 |
| 2003/08/05 | 826,000 | 836,000 | 823,000 | 828,000 | 1,340 |
| 2003/08/04 | 834,000 | 839,000 | 827,000 | 827,000 | 981 |
| 2003/08/01 | 843,000 | 843,000 | 832,000 | 832,000 | 1,381 |
| 2003/07/31 | 830,000 | 844,000 | 830,000 | 835,000 | 1,816 |
| 2003/07/30 | 849,000 | 852,000 | 840,000 | 840,000 | 1,157 |
| 2003/07/29 | 849,000 | 864,000 | 848,000 | 851,000 | 2,145 |
| 2003/07/28 | 833,000 | 845,000 | 825,000 | 838,000 | 1,811 |
| 2003/07/25 | 819,000 | 831,000 | 818,000 | 825,000 | 2,543 |
| 2003/07/24 | 822,000 | 826,000 | 818,000 | 818,000 | 1,820 |
| 2003/07/23 | 828,000 | 831,000 | 818,000 | 819,000 | 1,677 |
| 2003/07/22 | 830,000 | 832,000 | 824,000 | 826,000 | 1,503 |
| 2003/07/18 | 824,000 | 829,000 | 822,000 | 823,000 | 1,128 |
| 2003/07/17 | 818,000 | 828,000 | 814,000 | 814,000 | 2,051 |
| 2003/07/16 | 828,000 | 830,000 | 820,000 | 821,000 | 1,283 |
| 2003/07/15 | 827,000 | 837,000 | 818,000 | 818,000 | 1,891 |
| 2003/07/14 | 830,000 | 830,000 | 815,000 | 817,000 | 1,785 |
| 2003/07/11 | 823,000 | 840,000 | 820,000 | 821,000 | 1,872 |
| 2003/07/10 | 835,000 | 846,000 | 827,000 | 828,000 | 2,260 |
| 2003/07/09 | 826,000 | 841,000 | 826,000 | 836,000 | 2,558 |
| 2003/07/08 | 853,000 | 856,000 | 838,000 | 840,000 | 2,188 |
| 2003/07/07 | 860,000 | 871,000 | 854,000 | 859,000 | 1,290 |
| 2003/07/04 | 860,000 | 871,000 | 860,000 | 870,000 | 931 |
| 2003/07/03 | 872,000 | 875,000 | 852,000 | 870,000 | 2,728 |
| 2003/07/02 | 862,000 | 872,000 | 850,000 | 871,000 | 2,002 |
| 2003/07/01 | 854,000 | 869,000 | 854,000 | 861,000 | 2,027 |
| 2003/06/30 | 879,000 | 883,000 | 860,000 | 860,000 | 4,436 |
| 2003/06/27 | 867,000 | 878,000 | 866,000 | 875,000 | 2,766 |
| 2003/06/26 | 852,000 | 867,000 | 852,000 | 863,000 | 2,308 |
| 2003/06/25 | 864,000 | 864,000 | 851,000 | 853,000 | 1,791 |
| 2003/06/24 | 856,000 | 867,000 | 856,000 | 867,000 | 2,015 |
| 2003/06/23 | 858,000 | 871,000 | 858,000 | 864,000 | 1,663 |
| 2003/06/20 | 848,000 | 865,000 | 848,000 | 857,000 | 1,512 |
| 2003/06/19 | 846,000 | 855,000 | 841,000 | 849,000 | 2,205 |
| 2003/06/18 | 827,000 | 846,000 | 826,000 | 845,000 | 2,852 |
| 2003/06/17 | 826,000 | 833,000 | 817,000 | 817,000 | 1,224 |
| 2003/06/16 | 813,000 | 825,000 | 813,000 | 819,000 | 1,420 |
| 2003/06/13 | 829,000 | 836,000 | 815,000 | 818,000 | 5,020 |
| 2003/06/12 | 818,000 | 822,000 | 816,000 | 819,000 | 2,261 |
| 2003/06/11 | 825,000 | 828,000 | 815,000 | 817,000 | 1,576 |
| 2003/06/10 | 811,000 | 832,000 | 811,000 | 831,000 | 1,088 |
| 2003/06/09 | 825,000 | 830,000 | 819,000 | 819,000 | 1,726 |
| 2003/06/06 | 830,000 | 835,000 | 823,000 | 831,000 | 2,096 |
| 2003/06/05 | 827,000 | 829,000 | 822,000 | 827,000 | 1,827 |
| 2003/06/04 | 827,000 | 834,000 | 823,000 | 827,000 | 1,074 |
| 2003/06/03 | 813,000 | 832,000 | 812,000 | 827,000 | 1,926 |
| 2003/06/02 | 819,000 | 830,000 | 812,000 | 812,000 | 2,028 |
| 2003/05/30 | 830,000 | 835,000 | 819,000 | 822,000 | 2,099 |
| 2003/05/29 | 804,000 | 837,000 | 804,000 | 835,000 | 3,390 |
| 2003/05/28 | 810,000 | 816,000 | 805,000 | 809,000 | 1,399 |
| 2003/05/27 | 811,000 | 811,000 | 791,000 | 791,000 | 2,147 |
| 2003/05/26 | 800,000 | 822,000 | 800,000 | 817,000 | 3,631 |
| 2003/05/23 | 790,000 | 800,000 | 790,000 | 797,000 | 2,232 |
| 2003/05/22 | 781,000 | 790,000 | 779,000 | 787,000 | 2,287 |
| 2003/05/21 | 785,000 | 788,000 | 777,000 | 780,000 | 1,121 |
| 2003/05/20 | 767,000 | 787,000 | 767,000 | 784,000 | 1,846 |
| 2003/05/19 | 770,000 | 774,000 | 763,000 | 769,000 | 1,272 |
| 2003/05/16 | 787,000 | 787,000 | 775,000 | 776,000 | 1,221 |
| 2003/05/15 | 787,000 | 790,000 | 780,000 | 789,000 | 2,268 |
| 2003/05/14 | 780,000 | 788,000 | 773,000 | 786,000 | 2,813 |
| 2003/05/13 | 778,000 | 784,000 | 773,000 | 780,000 | 2,661 |
| 2003/05/12 | 775,000 | 775,000 | 769,000 | 769,000 | 1,999 |
| 2003/05/09 | 759,000 | 768,000 | 752,000 | 766,000 | 3,388 |
| 2003/05/08 | 753,000 | 764,000 | 750,000 | 751,000 | 1,347 |
| 2003/05/07 | 758,000 | 759,000 | 752,000 | 752,000 | 1,844 |
| 2003/05/06 | 760,000 | 769,000 | 757,000 | 760,000 | 2,962 |
| 2003/05/02 | 760,000 | 761,000 | 757,000 | 760,000 | 3,299 |
| 2003/05/01 | 764,000 | 771,000 | 762,000 | 764,000 | 2,719 |
| 2003/04/30 | 775,000 | 777,000 | 768,000 | 774,000 | 2,433 |
| 2003/04/28 | 756,000 | 773,000 | 756,000 | 761,000 | 2,300 |
| 2003/04/25 | 773,000 | 773,000 | 760,000 | 761,000 | 3,258 |
| 2003/04/24 | 778,000 | 789,000 | 769,000 | 774,000 | 2,793 |
| 2003/04/23 | 784,000 | 787,000 | 774,000 | 778,000 | 2,731 |
| 2003/04/22 | 791,000 | 792,000 | 782,000 | 783,000 | 2,058 |
| 2003/04/21 | 788,000 | 796,000 | 786,000 | 793,000 | 2,026 |
| 2003/04/18 | 787,000 | 787,000 | 772,000 | 778,000 | 2,182 |
| 2003/04/17 | 762,000 | 791,000 | 762,000 | 786,000 | 2,473 |
| 2003/04/16 | 780,000 | 781,000 | 765,000 | 765,000 | 2,193 |
| 2003/04/15 | 780,000 | 785,000 | 775,000 | 780,000 | 2,134 |
| 2003/04/14 | 770,000 | 779,000 | 768,000 | 779,000 | 3,098 |
| 2003/04/11 | 760,000 | 772,000 | 755,000 | 770,000 | 4,443 |
| 2003/04/10 | 742,000 | 755,000 | 742,000 | 753,000 | 2,716 |
| 2003/04/09 | 741,000 | 743,000 | 735,000 | 741,000 | 1,865 |
| 2003/04/08 | 741,000 | 745,000 | 733,000 | 735,000 | 2,095 |
| 2003/04/07 | 734,000 | 740,000 | 731,000 | 740,000 | 1,280 |
| 2003/04/04 | 720,000 | 735,000 | 719,000 | 730,000 | 1,339 |
| 2003/04/03 | 736,000 | 736,000 | 717,000 | 719,000 | 954 |
| 2003/04/02 | 718,000 | 726,000 | 710,000 | 726,000 | 1,376 |
| 2003/04/01 | 710,000 | 723,000 | 708,000 | 717,000 | 1,755 |
| 2003/03/31 | 714,000 | 720,000 | 709,000 | 709,000 | 1,833 |
| 2003/03/28 | 729,000 | 730,000 | 723,000 | 724,000 | 1,122 |
| 2003/03/27 | 733,000 | 737,000 | 727,000 | 728,000 | 1,219 |
| 2003/03/26 | 740,000 | 742,000 | 733,000 | 737,000 | 1,289 |
| 2003/03/25 | 738,000 | 740,000 | 729,000 | 735,000 | 1,812 |
| 2003/03/24 | 724,000 | 740,000 | 724,000 | 738,000 | 2,202 |
| 2003/03/20 | 710,000 | 722,000 | 710,000 | 719,000 | 2,041 |
| 2003/03/19 | 707,000 | 713,000 | 706,000 | 708,000 | 1,289 |
| 2003/03/18 | 710,000 | 717,000 | 706,000 | 706,000 | 1,625 |
| 2003/03/17 | 706,000 | 709,000 | 703,000 | 705,000 | 1,003 |
| 2003/03/14 | 711,000 | 714,000 | 703,000 | 703,000 | 4,300 |
| 2003/03/13 | 715,000 | 715,000 | 707,000 | 710,000 | 865 |
| 2003/03/12 | 711,000 | 714,000 | 708,000 | 714,000 | 1,408 |
| 2003/03/11 | 709,000 | 721,000 | 707,000 | 710,000 | 1,181 |
| 2003/03/10 | 702,000 | 714,000 | 700,000 | 707,000 | 1,657 |
| 2003/03/07 | 721,000 | 725,000 | 711,000 | 711,000 | 1,204 |
| 2003/03/06 | 729,000 | 739,000 | 727,000 | 727,000 | 1,124 |
| 2003/03/05 | 721,000 | 733,000 | 721,000 | 724,000 | 819 |
| 2003/03/04 | 720,000 | 731,000 | 720,000 | 727,000 | 1,293 |
| 2003/03/03 | 714,000 | 722,000 | 711,000 | 722,000 | 2,491 |
| 2003/02/28 | 724,000 | 728,000 | 720,000 | 720,000 | 1,602 |
| 2003/02/27 | 724,000 | 727,000 | 718,000 | 725,000 | 2,064 |
| 2003/02/26 | 724,000 | 728,000 | 723,000 | 724,000 | 807 |
| 2003/02/25 | 738,000 | 739,000 | 722,000 | 722,000 | 2,260 |
| 2003/02/24 | 736,000 | 741,000 | 734,000 | 738,000 | 823 |
| 2003/02/21 | 745,000 | 746,000 | 734,000 | 735,000 | 986 |
| 2003/02/20 | 743,000 | 748,000 | 739,000 | 745,000 | 1,303 |
| 2003/02/19 | 748,000 | 749,000 | 745,000 | 746,000 | 696 |
| 2003/02/18 | 743,000 | 749,000 | 739,000 | 743,000 | 1,484 |
| 2003/02/17 | 750,000 | 751,000 | 744,000 | 746,000 | 999 |
| 2003/02/14 | 741,000 | 752,000 | 741,000 | 750,000 | 1,707 |
| 2003/02/13 | 751,000 | 757,000 | 737,000 | 743,000 | 1,173 |
| 2003/02/12 | 754,000 | 763,000 | 751,000 | 753,000 | 1,723 |
| 2003/02/10 | 743,000 | 750,000 | 743,000 | 749,000 | 830 |
| 2003/02/07 | 742,000 | 748,000 | 739,000 | 742,000 | 964 |
| 2003/02/06 | 746,000 | 751,000 | 744,000 | 748,000 | 1,145 |
| 2003/02/05 | 746,000 | 768,000 | 745,000 | 748,000 | 2,132 |
| 2003/02/04 | 743,000 | 749,000 | 741,000 | 745,000 | 1,725 |
| 2003/02/03 | 727,000 | 741,000 | 720,000 | 741,000 | 1,690 |
| 2003/01/31 | 718,000 | 724,000 | 715,000 | 720,000 | 2,392 |
| 2003/01/30 | 720,000 | 725,000 | 719,000 | 721,000 | 1,741 |
| 2003/01/29 | 735,000 | 735,000 | 720,000 | 720,000 | 1,312 |
| 2003/01/28 | 723,000 | 734,000 | 722,000 | 727,000 | 912 |
| 2003/01/27 | 729,000 | 733,000 | 721,000 | 725,000 | 1,205 |
| 2003/01/24 | 739,000 | 746,000 | 724,000 | 725,000 | 2,402 |
| 2003/01/23 | 742,000 | 746,000 | 732,000 | 739,000 | 2,230 |
| 2003/01/22 | 750,000 | 750,000 | 731,000 | 738,000 | 1,244 |
| 2003/01/21 | 741,000 | 752,000 | 736,000 | 750,000 | 1,224 |
| 2003/01/20 | 720,000 | 741,000 | 720,000 | 741,000 | 1,635 |
| 2003/01/17 | 725,000 | 735,000 | 720,000 | 720,000 | 1,044 |
| 2003/01/16 | 730,000 | 735,000 | 729,000 | 735,000 | 689 |
| 2003/01/15 | 734,000 | 737,000 | 726,000 | 737,000 | 953 |
| 2003/01/14 | 724,000 | 727,000 | 723,000 | 726,000 | 890 |
| 2003/01/10 | 731,000 | 731,000 | 723,000 | 724,000 | 1,232 |
| 2003/01/09 | 723,000 | 731,000 | 723,000 | 731,000 | 1,094 |
| 2003/01/08 | 737,000 | 742,000 | 731,000 | 731,000 | 1,035 |
| 2003/01/07 | 756,000 | 756,000 | 737,000 | 741,000 | 1,128 |
| 2003/01/06 | 741,000 | 755,000 | 739,000 | 755,000 | 1,256 |