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 |
|---|---|---|---|---|---|
| 2004/12/30 | 835,000 | 839,000 | 835,000 | 837,000 | 714 |
| 2004/12/29 | 850,000 | 851,000 | 836,000 | 838,000 | 1,093 |
| 2004/12/28 | 845,000 | 850,000 | 843,000 | 844,000 | 660 |
| 2004/12/27 | 839,000 | 844,000 | 837,000 | 843,000 | 1,036 |
| 2004/12/24 | 838,000 | 846,000 | 837,000 | 839,000 | 2,992 |
| 2004/12/22 | 835,000 | 838,000 | 834,000 | 837,000 | 912 |
| 2004/12/21 | 836,000 | 840,000 | 831,000 | 831,000 | 1,159 |
| 2004/12/20 | 830,000 | 835,000 | 829,000 | 829,000 | 876 |
| 2004/12/17 | 835,000 | 841,000 | 833,000 | 835,000 | 1,611 |
| 2004/12/16 | 831,000 | 837,000 | 829,000 | 833,000 | 839 |
| 2004/12/15 | 830,000 | 841,000 | 830,000 | 835,000 | 1,152 |
| 2004/12/14 | 826,000 | 839,000 | 825,000 | 839,000 | 1,801 |
| 2004/12/13 | 828,000 | 829,000 | 825,000 | 826,000 | 1,989 |
| 2004/12/10 | 833,000 | 833,000 | 825,000 | 827,000 | 5,274 |
| 2004/12/09 | 842,000 | 842,000 | 820,000 | 832,000 | 2,860 |
| 2004/12/08 | 836,000 | 845,000 | 836,000 | 843,000 | 904 |
| 2004/12/07 | 843,000 | 843,000 | 836,000 | 836,000 | 971 |
| 2004/12/06 | 846,000 | 847,000 | 841,000 | 843,000 | 736 |
| 2004/12/03 | 848,000 | 852,000 | 845,000 | 848,000 | 479 |
| 2004/12/02 | 844,000 | 848,000 | 840,000 | 848,000 | 885 |
| 2004/12/01 | 831,000 | 839,000 | 830,000 | 838,000 | 1,367 |
| 2004/11/30 | 845,000 | 850,000 | 840,000 | 841,000 | 1,481 |
| 2004/11/29 | 844,000 | 855,000 | 844,000 | 854,000 | 717 |
| 2004/11/26 | 854,000 | 855,000 | 844,000 | 844,000 | 740 |
| 2004/11/25 | 845,000 | 853,000 | 840,000 | 851,000 | 1,598 |
| 2004/11/24 | 840,000 | 847,000 | 837,000 | 843,000 | 931 |
| 2004/11/22 | 844,000 | 847,000 | 834,000 | 841,000 | 1,349 |
| 2004/11/19 | 858,000 | 860,000 | 850,000 | 852,000 | 1,318 |
| 2004/11/18 | 851,000 | 859,000 | 850,000 | 854,000 | 1,204 |
| 2004/11/17 | 858,000 | 865,000 | 849,000 | 849,000 | 1,459 |
| 2004/11/16 | 865,000 | 867,000 | 857,000 | 857,000 | 950 |
| 2004/11/15 | 849,000 | 865,000 | 847,000 | 865,000 | 1,662 |
| 2004/11/12 | 841,000 | 847,000 | 834,000 | 846,000 | 1,632 |
| 2004/11/11 | 858,000 | 858,000 | 840,000 | 841,000 | 1,922 |
| 2004/11/10 | 864,000 | 865,000 | 853,000 | 857,000 | 1,358 |
| 2004/11/09 | 859,000 | 863,000 | 856,000 | 863,000 | 943 |
| 2004/11/08 | 868,000 | 868,000 | 856,000 | 856,000 | 554 |
| 2004/11/05 | 863,000 | 868,000 | 857,000 | 863,000 | 1,070 |
| 2004/11/04 | 868,000 | 868,000 | 857,000 | 861,000 | 1,177 |
| 2004/11/02 | 850,000 | 867,000 | 850,000 | 867,000 | 1,128 |
| 2004/11/01 | 856,000 | 857,000 | 849,000 | 850,000 | 1,306 |
| 2004/10/29 | 854,000 | 858,000 | 847,000 | 858,000 | 1,797 |
| 2004/10/28 | 859,000 | 867,000 | 857,000 | 857,000 | 1,180 |
| 2004/10/27 | 861,000 | 866,000 | 855,000 | 856,000 | 1,134 |
| 2004/10/26 | 862,000 | 866,000 | 856,000 | 858,000 | 1,160 |
| 2004/10/25 | 870,000 | 870,000 | 852,000 | 861,000 | 1,724 |
| 2004/10/22 | 865,000 | 874,000 | 862,000 | 870,000 | 1,199 |
| 2004/10/21 | 861,000 | 865,000 | 859,000 | 864,000 | 1,081 |
| 2004/10/20 | 867,000 | 867,000 | 858,000 | 861,000 | 1,386 |
| 2004/10/19 | 866,000 | 874,000 | 865,000 | 870,000 | 847 |
| 2004/10/18 | 868,000 | 869,000 | 858,000 | 863,000 | 1,136 |
| 2004/10/15 | 870,000 | 871,000 | 866,000 | 868,000 | 1,273 |
| 2004/10/14 | 871,000 | 877,000 | 870,000 | 872,000 | 1,104 |
| 2004/10/13 | 879,000 | 888,000 | 879,000 | 879,000 | 457 |
| 2004/10/12 | 884,000 | 891,000 | 876,000 | 877,000 | 1,021 |
| 2004/10/08 | 884,000 | 892,000 | 876,000 | 878,000 | 1,452 |
| 2004/10/07 | 903,000 | 903,000 | 887,000 | 887,000 | 1,110 |
| 2004/10/06 | 895,000 | 905,000 | 891,000 | 903,000 | 1,626 |
| 2004/10/05 | 880,000 | 895,000 | 880,000 | 894,000 | 1,528 |
| 2004/10/04 | 872,000 | 879,000 | 870,000 | 878,000 | 897 |
| 2004/10/01 | 867,000 | 875,000 | 867,000 | 874,000 | 1,245 |
| 2004/09/30 | 854,000 | 874,000 | 850,000 | 866,000 | 1,976 |
| 2004/09/29 | 875,000 | 875,000 | 853,000 | 854,000 | 1,007 |
| 2004/09/28 | 863,000 | 871,000 | 862,000 | 865,000 | 1,344 |
| 2004/09/27 | 874,000 | 874,000 | 858,000 | 865,000 | 1,091 |
| 2004/09/24 | 869,000 | 876,000 | 865,000 | 874,000 | 2,224 |
| 2004/09/22 | 865,000 | 872,000 | 865,000 | 868,000 | 1,607 |
| 2004/09/21 | 876,000 | 878,000 | 866,000 | 871,000 | 994 |
| 2004/09/17 | 881,000 | 883,000 | 875,000 | 875,000 | 862 |
| 2004/09/16 | 881,000 | 887,000 | 880,000 | 880,000 | 1,108 |
| 2004/09/15 | 898,000 | 898,000 | 886,000 | 886,000 | 986 |
| 2004/09/14 | 900,000 | 900,000 | 890,000 | 897,000 | 778 |
| 2004/09/13 | 894,000 | 898,000 | 891,000 | 894,000 | 528 |
| 2004/09/10 | 893,000 | 898,000 | 887,000 | 895,000 | 3,524 |
| 2004/09/09 | 900,000 | 902,000 | 893,000 | 893,000 | 845 |
| 2004/09/08 | 900,000 | 903,000 | 894,000 | 894,000 | 698 |
| 2004/09/07 | 897,000 | 900,000 | 892,000 | 893,000 | 1,046 |
| 2004/09/06 | 891,000 | 906,000 | 891,000 | 905,000 | 1,208 |
| 2004/09/03 | 898,000 | 900,000 | 885,000 | 889,000 | 1,156 |
| 2004/09/02 | 906,000 | 909,000 | 898,000 | 899,000 | 1,102 |
| 2004/09/01 | 914,000 | 915,000 | 905,000 | 905,000 | 818 |
| 2004/08/31 | 900,000 | 914,000 | 900,000 | 912,000 | 1,703 |
| 2004/08/30 | 906,000 | 916,000 | 906,000 | 907,000 | 732 |
| 2004/08/27 | 900,000 | 916,000 | 900,000 | 914,000 | 1,154 |
| 2004/08/26 | 919,000 | 921,000 | 909,000 | 910,000 | 1,327 |
| 2004/08/25 | 910,000 | 923,000 | 906,000 | 919,000 | 1,338 |
| 2004/08/24 | 905,000 | 915,000 | 898,000 | 910,000 | 1,430 |
| 2004/08/23 | 919,000 | 919,000 | 907,000 | 907,000 | 915 |
| 2004/08/20 | 911,000 | 923,000 | 911,000 | 920,000 | 1,299 |
| 2004/08/19 | 922,000 | 922,000 | 916,000 | 919,000 | 1,110 |
| 2004/08/18 | 918,000 | 921,000 | 914,000 | 921,000 | 1,276 |
| 2004/08/17 | 910,000 | 921,000 | 895,000 | 919,000 | 2,353 |
| 2004/08/16 | 892,000 | 901,000 | 887,000 | 900,000 | 1,255 |
| 2004/08/13 | 895,000 | 896,000 | 885,000 | 887,000 | 2,325 |
| 2004/08/12 | 916,000 | 916,000 | 905,000 | 905,000 | 882 |
| 2004/08/11 | 910,000 | 917,000 | 906,000 | 917,000 | 782 |
| 2004/08/10 | 913,000 | 916,000 | 908,000 | 910,000 | 845 |
| 2004/08/09 | 895,000 | 919,000 | 895,000 | 919,000 | 1,504 |
| 2004/08/06 | 909,000 | 909,000 | 894,000 | 908,000 | 1,135 |
| 2004/08/05 | 900,000 | 909,000 | 900,000 | 908,000 | 1,433 |
| 2004/08/04 | 894,000 | 900,000 | 883,000 | 900,000 | 933 |
| 2004/08/03 | 897,000 | 903,000 | 884,000 | 896,000 | 845 |
| 2004/08/02 | 892,000 | 904,000 | 892,000 | 904,000 | 440 |
| 2004/07/30 | 888,000 | 902,000 | 885,000 | 895,000 | 1,051 |
| 2004/07/29 | 876,000 | 883,000 | 871,000 | 881,000 | 1,467 |
| 2004/07/28 | 895,000 | 895,000 | 880,000 | 885,000 | 1,010 |
| 2004/07/27 | 897,000 | 897,000 | 885,000 | 885,000 | 1,071 |
| 2004/07/26 | 880,000 | 891,000 | 877,000 | 887,000 | 1,221 |
| 2004/07/23 | 889,000 | 889,000 | 880,000 | 880,000 | 1,723 |
| 2004/07/22 | 881,000 | 887,000 | 878,000 | 887,000 | 852 |
| 2004/07/21 | 891,000 | 891,000 | 881,000 | 887,000 | 757 |
| 2004/07/20 | 894,000 | 894,000 | 880,000 | 886,000 | 1,181 |
| 2004/07/16 | 880,000 | 887,000 | 874,000 | 887,000 | 738 |
| 2004/07/15 | 880,000 | 887,000 | 871,000 | 887,000 | 1,221 |
| 2004/07/14 | 896,000 | 901,000 | 879,000 | 879,000 | 1,192 |
| 2004/07/13 | 893,000 | 895,000 | 886,000 | 890,000 | 642 |
| 2004/07/12 | 893,000 | 896,000 | 887,000 | 888,000 | 762 |
| 2004/07/09 | 882,000 | 888,000 | 880,000 | 883,000 | 1,711 |
| 2004/07/08 | 890,000 | 891,000 | 881,000 | 881,000 | 1,042 |
| 2004/07/07 | 894,000 | 895,000 | 881,000 | 889,000 | 1,237 |
| 2004/07/06 | 905,000 | 916,000 | 903,000 | 904,000 | 630 |
| 2004/07/05 | 916,000 | 917,000 | 902,000 | 902,000 | 1,133 |
| 2004/07/02 | 919,000 | 923,000 | 913,000 | 920,000 | 1,008 |
| 2004/07/01 | 930,000 | 931,000 | 922,000 | 922,000 | 1,513 |
| 2004/06/30 | 923,000 | 929,000 | 921,000 | 929,000 | 3,671 |
| 2004/06/29 | 914,000 | 919,000 | 909,000 | 919,000 | 1,447 |
| 2004/06/28 | 900,000 | 916,000 | 899,000 | 916,000 | 1,240 |
| 2004/06/25 | 907,000 | 911,000 | 896,000 | 899,000 | 2,213 |
| 2004/06/24 | 908,000 | 909,000 | 903,000 | 906,000 | 1,136 |
| 2004/06/23 | 895,000 | 907,000 | 892,000 | 900,000 | 1,450 |
| 2004/06/22 | 903,000 | 903,000 | 891,000 | 899,000 | 1,621 |
| 2004/06/21 | 892,000 | 918,000 | 892,000 | 903,000 | 2,033 |
| 2004/06/18 | 906,000 | 908,000 | 883,000 | 886,000 | 1,270 |
| 2004/06/17 | 913,000 | 913,000 | 903,000 | 905,000 | 797 |
| 2004/06/16 | 907,000 | 919,000 | 907,000 | 910,000 | 1,065 |
| 2004/06/15 | 923,000 | 923,000 | 906,000 | 915,000 | 1,815 |
| 2004/06/14 | 917,000 | 921,000 | 914,000 | 921,000 | 720 |
| 2004/06/11 | 920,000 | 926,000 | 914,000 | 917,000 | 4,544 |
| 2004/06/10 | 911,000 | 919,000 | 911,000 | 919,000 | 1,319 |
| 2004/06/09 | 909,000 | 915,000 | 901,000 | 911,000 | 1,521 |
| 2004/06/08 | 908,000 | 909,000 | 903,000 | 908,000 | 864 |
| 2004/06/07 | 904,000 | 919,000 | 901,000 | 906,000 | 2,023 |
| 2004/06/04 | 888,000 | 897,000 | 880,000 | 895,000 | 2,122 |
| 2004/06/03 | 893,000 | 900,000 | 872,000 | 884,000 | 2,140 |
| 2004/06/02 | 891,000 | 891,000 | 878,000 | 885,000 | 915 |
| 2004/06/01 | 892,000 | 895,000 | 885,000 | 888,000 | 766 |
| 2004/05/31 | 882,000 | 893,000 | 880,000 | 891,000 | 1,374 |
| 2004/05/28 | 881,000 | 897,000 | 881,000 | 891,000 | 2,209 |
| 2004/05/27 | 884,000 | 884,000 | 867,000 | 880,000 | 1,827 |
| 2004/05/26 | 880,000 | 894,000 | 877,000 | 884,000 | 1,358 |
| 2004/05/25 | 900,000 | 902,000 | 865,000 | 870,000 | 2,080 |
| 2004/05/24 | 894,000 | 900,000 | 885,000 | 900,000 | 1,055 |
| 2004/05/21 | 879,000 | 894,000 | 878,000 | 891,000 | 1,143 |
| 2004/05/20 | 869,000 | 889,000 | 866,000 | 878,000 | 1,831 |
| 2004/05/19 | 878,000 | 884,000 | 864,000 | 883,000 | 1,639 |
| 2004/05/18 | 860,000 | 884,000 | 860,000 | 884,000 | 1,599 |
| 2004/05/17 | 874,000 | 877,000 | 857,000 | 860,000 | 1,383 |
| 2004/05/14 | 866,000 | 871,000 | 862,000 | 868,000 | 1,997 |
| 2004/05/13 | 889,000 | 891,000 | 861,000 | 863,000 | 1,508 |
| 2004/05/12 | 870,000 | 892,000 | 860,000 | 892,000 | 1,803 |
| 2004/05/11 | 848,000 | 878,000 | 834,000 | 863,000 | 2,650 |
| 2004/05/10 | 892,000 | 892,000 | 840,000 | 845,000 | 2,299 |
| 2004/05/07 | 900,000 | 900,000 | 891,000 | 891,000 | 1,495 |
| 2004/05/06 | 905,000 | 908,000 | 890,000 | 890,000 | 3,046 |
| 2004/04/30 | 915,000 | 915,000 | 898,000 | 902,000 | 2,600 |
| 2004/04/28 | 934,000 | 937,000 | 928,000 | 929,000 | 2,229 |
| 2004/04/27 | 927,000 | 937,000 | 925,000 | 937,000 | 3,440 |
| 2004/04/26 | 930,000 | 930,000 | 922,000 | 927,000 | 1,042 |
| 2004/04/23 | 929,000 | 931,000 | 926,000 | 929,000 | 1,461 |
| 2004/04/22 | 929,000 | 931,000 | 927,000 | 929,000 | 1,681 |
| 2004/04/21 | 930,000 | 930,000 | 919,000 | 925,000 | 978 |
| 2004/04/20 | 922,000 | 927,000 | 914,000 | 926,000 | 1,056 |
| 2004/04/19 | 929,000 | 931,000 | 911,000 | 919,000 | 2,322 |
| 2004/04/16 | 926,000 | 929,000 | 916,000 | 928,000 | 1,326 |
| 2004/04/15 | 929,000 | 929,000 | 909,000 | 916,000 | 2,138 |
| 2004/04/14 | 928,000 | 930,000 | 926,000 | 928,000 | 1,741 |
| 2004/04/13 | 929,000 | 930,000 | 925,000 | 929,000 | 1,011 |
| 2004/04/12 | 930,000 | 932,000 | 924,000 | 931,000 | 1,114 |
| 2004/04/09 | 932,000 | 934,000 | 920,000 | 930,000 | 1,225 |
| 2004/04/08 | 930,000 | 933,000 | 927,000 | 930,000 | 1,463 |
| 2004/04/07 | 930,000 | 937,000 | 924,000 | 927,000 | 3,941 |
| 2004/04/06 | 915,000 | 927,000 | 913,000 | 922,000 | 2,547 |
| 2004/04/05 | 925,000 | 926,000 | 909,000 | 910,000 | 3,203 |
| 2004/04/02 | 931,000 | 940,000 | 925,000 | 926,000 | 2,353 |
| 2004/04/01 | 934,000 | 944,000 | 930,000 | 939,000 | 3,415 |
| 2004/03/31 | 929,000 | 932,000 | 920,000 | 926,000 | 2,445 |
| 2004/03/30 | 936,000 | 940,000 | 931,000 | 936,000 | 1,582 |
| 2004/03/29 | 949,000 | 949,000 | 933,000 | 939,000 | 1,947 |
| 2004/03/26 | 964,000 | 965,000 | 930,000 | 941,000 | 2,868 |
| 2004/03/25 | 937,000 | 956,000 | 937,000 | 956,000 | 2,830 |
| 2004/03/24 | 945,000 | 945,000 | 929,000 | 937,000 | 2,603 |
| 2004/03/23 | 932,000 | 945,000 | 929,000 | 937,000 | 3,446 |
| 2004/03/22 | 936,000 | 944,000 | 932,000 | 932,000 | 1,844 |
| 2004/03/19 | 949,000 | 951,000 | 934,000 | 934,000 | 2,284 |
| 2004/03/18 | 950,000 | 952,000 | 940,000 | 950,000 | 2,133 |
| 2004/03/17 | 935,000 | 951,000 | 932,000 | 941,000 | 4,607 |
| 2004/03/16 | 929,000 | 935,000 | 924,000 | 929,000 | 1,644 |
| 2004/03/15 | 930,000 | 930,000 | 922,000 | 922,000 | 1,305 |
| 2004/03/12 | 907,000 | 920,000 | 907,000 | 913,000 | 4,800 |
| 2004/03/11 | 930,000 | 936,000 | 927,000 | 927,000 | 2,153 |
| 2004/03/10 | 939,000 | 939,000 | 929,000 | 929,000 | 3,232 |
| 2004/03/09 | 948,000 | 955,000 | 934,000 | 944,000 | 2,570 |
| 2004/03/08 | 932,000 | 948,000 | 931,000 | 945,000 | 1,811 |
| 2004/03/05 | 944,000 | 944,000 | 928,000 | 929,000 | 5,275 |
| 2004/03/04 | 954,000 | 957,000 | 943,000 | 944,000 | 4,835 |
| 2004/03/03 | 975,000 | 977,000 | 959,000 | 964,000 | 1,991 |
| 2004/03/02 | 961,000 | 975,000 | 960,000 | 974,000 | 2,384 |
| 2004/03/01 | 950,000 | 968,000 | 950,000 | 968,000 | 3,518 |
| 2004/02/27 | 934,000 | 953,000 | 931,000 | 946,000 | 2,780 |
| 2004/02/26 | 935,000 | 945,000 | 930,000 | 944,000 | 1,828 |
| 2004/02/25 | 925,000 | 933,000 | 925,000 | 929,000 | 2,465 |
| 2004/02/24 | 935,000 | 935,000 | 924,000 | 924,000 | 2,159 |
| 2004/02/23 | 945,000 | 953,000 | 934,000 | 935,000 | 2,818 |
| 2004/02/20 | 967,000 | 967,000 | 946,000 | 948,000 | 3,341 |
| 2004/02/19 | 980,000 | 983,000 | 965,000 | 967,000 | 2,122 |
| 2004/02/18 | 992,000 | 996,000 | 977,000 | 979,000 | 2,493 |
| 2004/02/17 | 980,000 | 991,000 | 978,000 | 989,000 | 2,169 |
| 2004/02/16 | 974,000 | 982,000 | 973,000 | 981,000 | 1,220 |
| 2004/02/13 | 963,000 | 981,000 | 959,000 | 973,000 | 2,129 |
| 2004/02/12 | 967,000 | 982,000 | 957,000 | 962,000 | 1,842 |
| 2004/02/10 | 959,000 | 978,000 | 951,000 | 966,000 | 2,771 |
| 2004/02/09 | 962,000 | 966,000 | 949,000 | 949,000 | 1,343 |
| 2004/02/06 | 961,000 | 961,000 | 946,000 | 956,000 | 2,601 |
| 2004/02/05 | 970,000 | 977,000 | 957,000 | 960,000 | 1,615 |
| 2004/02/04 | 984,000 | 984,000 | 960,000 | 980,000 | 1,946 |
| 2004/02/03 | 968,000 | 976,000 | 954,000 | 975,000 | 3,084 |
| 2004/02/02 | 976,000 | 993,000 | 968,000 | 968,000 | 2,320 |
| 2004/01/30 | 981,000 | 990,000 | 975,000 | 976,000 | 2,006 |
| 2004/01/29 | 982,000 | 984,000 | 975,000 | 984,000 | 2,939 |
| 2004/01/28 | 989,000 | 995,000 | 981,000 | 987,000 | 2,665 |
| 2004/01/27 | 1,020,000 | 1,020,000 | 994,000 | 996,000 | 6,725 |
| 2004/01/26 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,015 |
| 2004/01/23 | 1,010,000 | 1,030,000 | 1,000,000 | 1,010,000 | 2,856 |
| 2004/01/22 | 998,000 | 1,010,000 | 991,000 | 1,010,000 | 3,036 |
| 2004/01/21 | 995,000 | 998,000 | 986,000 | 991,000 | 1,755 |
| 2004/01/20 | 990,000 | 999,000 | 986,000 | 986,000 | 2,079 |
| 2004/01/19 | 996,000 | 999,000 | 987,000 | 987,000 | 1,266 |
| 2004/01/16 | 966,000 | 995,000 | 966,000 | 990,000 | 2,377 |
| 2004/01/15 | 984,000 | 986,000 | 956,000 | 956,000 | 1,320 |
| 2004/01/14 | 981,000 | 985,000 | 971,000 | 974,000 | 958 |
| 2004/01/13 | 979,000 | 980,000 | 959,000 | 980,000 | 1,998 |
| 2004/01/09 | 991,000 | 991,000 | 969,000 | 978,000 | 1,878 |
| 2004/01/08 | 975,000 | 997,000 | 975,000 | 990,000 | 2,878 |
| 2004/01/07 | 956,000 | 983,000 | 955,000 | 974,000 | 2,588 |
| 2004/01/06 | 941,000 | 956,000 | 941,000 | 946,000 | 2,166 |
| 2004/01/05 | 921,000 | 935,000 | 920,000 | 931,000 | 863 |