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 |
|---|---|---|---|---|---|
| 2009/12/30 | 634,000 | 635,000 | 622,000 | 622,000 | 3,197 |
| 2009/12/29 | 621,000 | 636,000 | 618,000 | 635,000 | 4,004 |
| 2009/12/28 | 617,000 | 626,000 | 617,000 | 620,000 | 1,846 |
| 2009/12/25 | 629,000 | 630,000 | 617,000 | 618,000 | 2,581 |
| 2009/12/24 | 625,000 | 625,000 | 613,000 | 619,000 | 2,814 |
| 2009/12/22 | 621,000 | 626,000 | 618,000 | 623,000 | 3,335 |
| 2009/12/21 | 634,000 | 637,000 | 620,000 | 620,000 | 3,436 |
| 2009/12/18 | 634,000 | 636,000 | 629,000 | 633,000 | 4,080 |
| 2009/12/17 | 639,000 | 641,000 | 630,000 | 630,000 | 2,488 |
| 2009/12/16 | 625,000 | 651,000 | 625,000 | 637,000 | 6,335 |
| 2009/12/15 | 633,000 | 633,000 | 622,000 | 624,000 | 3,292 |
| 2009/12/14 | 643,000 | 643,000 | 617,000 | 623,000 | 6,002 |
| 2009/12/11 | 643,000 | 645,000 | 622,000 | 633,000 | 11,115 |
| 2009/12/10 | 653,000 | 654,000 | 635,000 | 640,000 | 6,258 |
| 2009/12/09 | 647,000 | 653,000 | 646,000 | 650,000 | 5,396 |
| 2009/12/08 | 647,000 | 651,000 | 640,000 | 646,000 | 5,851 |
| 2009/12/07 | 644,000 | 653,000 | 642,000 | 647,000 | 5,744 |
| 2009/12/04 | 645,000 | 648,000 | 638,000 | 641,000 | 5,532 |
| 2009/12/03 | 632,000 | 645,000 | 627,000 | 645,000 | 8,154 |
| 2009/12/02 | 630,000 | 631,000 | 620,000 | 629,000 | 5,827 |
| 2009/12/01 | 617,000 | 626,000 | 616,000 | 626,000 | 5,084 |
| 2009/11/30 | 607,000 | 625,000 | 606,000 | 625,000 | 9,048 |
| 2009/11/27 | 599,000 | 611,000 | 596,000 | 604,000 | 7,288 |
| 2009/11/26 | 596,000 | 602,000 | 595,000 | 598,000 | 4,370 |
| 2009/11/25 | 596,000 | 606,000 | 592,000 | 601,000 | 7,902 |
| 2009/11/24 | 584,000 | 589,000 | 578,000 | 588,000 | 4,584 |
| 2009/11/20 | 582,000 | 592,000 | 578,000 | 588,000 | 5,936 |
| 2009/11/19 | 596,000 | 596,000 | 583,000 | 588,000 | 6,036 |
| 2009/11/18 | 588,000 | 596,000 | 586,000 | 591,000 | 8,347 |
| 2009/11/17 | 572,000 | 584,000 | 568,000 | 582,000 | 8,045 |
| 2009/11/16 | 572,000 | 576,000 | 569,000 | 572,000 | 3,820 |
| 2009/11/13 | 574,000 | 580,000 | 571,000 | 578,000 | 6,363 |
| 2009/11/12 | 573,000 | 575,000 | 565,000 | 573,000 | 4,807 |
| 2009/11/11 | 568,000 | 569,000 | 561,000 | 565,000 | 5,796 |
| 2009/11/10 | 576,000 | 576,000 | 565,000 | 568,000 | 6,847 |
| 2009/11/09 | 598,000 | 598,000 | 571,000 | 573,000 | 8,917 |
| 2009/11/06 | 607,000 | 607,000 | 593,000 | 594,000 | 5,490 |
| 2009/11/05 | 609,000 | 613,000 | 602,000 | 605,000 | 5,653 |
| 2009/11/04 | 606,000 | 609,000 | 597,000 | 608,000 | 5,326 |
| 2009/11/02 | 603,000 | 607,000 | 598,000 | 605,000 | 4,579 |
| 2009/10/30 | 609,000 | 611,000 | 601,000 | 604,000 | 6,771 |
| 2009/10/29 | 598,000 | 609,000 | 590,000 | 599,000 | 8,972 |
| 2009/10/28 | 602,000 | 605,000 | 600,000 | 600,000 | 2,599 |
| 2009/10/27 | 611,000 | 616,000 | 601,000 | 603,000 | 4,901 |
| 2009/10/26 | 607,000 | 616,000 | 604,000 | 612,000 | 3,958 |
| 2009/10/23 | 607,000 | 613,000 | 601,000 | 603,000 | 5,659 |
| 2009/10/22 | 621,000 | 627,000 | 604,000 | 611,000 | 6,780 |
| 2009/10/21 | 619,000 | 630,000 | 618,000 | 628,000 | 5,318 |
| 2009/10/20 | 610,000 | 620,000 | 607,000 | 617,000 | 6,372 |
| 2009/10/19 | 602,000 | 607,000 | 602,000 | 606,000 | 4,163 |
| 2009/10/16 | 606,000 | 607,000 | 602,000 | 604,000 | 4,034 |
| 2009/10/15 | 608,000 | 610,000 | 601,000 | 606,000 | 4,656 |
| 2009/10/14 | 609,000 | 622,000 | 602,000 | 605,000 | 9,982 |
| 2009/10/13 | 612,000 | 616,000 | 600,000 | 602,000 | 6,015 |
| 2009/10/09 | 614,000 | 618,000 | 601,000 | 611,000 | 6,548 |
| 2009/10/08 | 619,000 | 629,000 | 615,000 | 619,000 | 5,265 |
| 2009/10/07 | 618,000 | 621,000 | 607,000 | 615,000 | 5,124 |
| 2009/10/06 | 630,000 | 632,000 | 611,000 | 621,000 | 9,013 |
| 2009/10/05 | 642,000 | 648,000 | 633,000 | 636,000 | 3,980 |
| 2009/10/02 | 638,000 | 646,000 | 635,000 | 638,000 | 5,620 |
| 2009/10/01 | 645,000 | 661,000 | 642,000 | 648,000 | 3,129 |
| 2009/09/30 | 626,000 | 645,000 | 626,000 | 645,000 | 4,754 |
| 2009/09/29 | 643,000 | 650,000 | 622,000 | 627,000 | 5,781 |
| 2009/09/28 | 641,000 | 656,000 | 640,000 | 650,000 | 4,309 |
| 2009/09/25 | 655,000 | 657,000 | 642,000 | 644,000 | 4,317 |
| 2009/09/24 | 673,000 | 674,000 | 661,000 | 669,000 | 5,577 |
| 2009/09/18 | 646,000 | 663,000 | 644,000 | 663,000 | 5,895 |
| 2009/09/17 | 640,000 | 646,000 | 638,000 | 644,000 | 2,690 |
| 2009/09/16 | 653,000 | 653,000 | 639,000 | 640,000 | 3,076 |
| 2009/09/15 | 656,000 | 657,000 | 648,000 | 651,000 | 3,692 |
| 2009/09/14 | 659,000 | 662,000 | 646,000 | 656,000 | 3,974 |
| 2009/09/11 | 660,000 | 663,000 | 651,000 | 658,000 | 6,875 |
| 2009/09/10 | 639,000 | 658,000 | 637,000 | 658,000 | 6,883 |
| 2009/09/09 | 626,000 | 636,000 | 624,000 | 635,000 | 6,974 |
| 2009/09/08 | 626,000 | 627,000 | 619,000 | 622,000 | 3,737 |
| 2009/09/07 | 629,000 | 632,000 | 625,000 | 629,000 | 2,615 |
| 2009/09/04 | 633,000 | 633,000 | 627,000 | 631,000 | 5,599 |
| 2009/09/03 | 624,000 | 633,000 | 623,000 | 630,000 | 4,518 |
| 2009/09/02 | 623,000 | 624,000 | 616,000 | 624,000 | 4,470 |
| 2009/09/01 | 626,000 | 633,000 | 620,000 | 625,000 | 3,899 |
| 2009/08/31 | 626,000 | 640,000 | 618,000 | 629,000 | 7,678 |
| 2009/08/28 | 619,000 | 629,000 | 618,000 | 626,000 | 5,283 |
| 2009/08/27 | 626,000 | 630,000 | 608,000 | 619,000 | 5,982 |
| 2009/08/26 | 613,000 | 629,000 | 611,000 | 626,000 | 8,410 |
| 2009/08/25 | 604,000 | 609,000 | 601,000 | 605,000 | 4,329 |
| 2009/08/24 | 605,000 | 612,000 | 604,000 | 611,000 | 5,916 |
| 2009/08/21 | 600,000 | 604,000 | 595,000 | 599,000 | 4,637 |
| 2009/08/20 | 590,000 | 598,000 | 589,000 | 595,000 | 3,869 |
| 2009/08/19 | 586,000 | 593,000 | 582,000 | 589,000 | 3,750 |
| 2009/08/18 | 583,000 | 593,000 | 582,000 | 587,000 | 4,011 |
| 2009/08/17 | 589,000 | 589,000 | 584,000 | 585,000 | 3,825 |
| 2009/08/14 | 593,000 | 593,000 | 587,000 | 587,000 | 3,128 |
| 2009/08/13 | 593,000 | 593,000 | 582,000 | 592,000 | 3,880 |
| 2009/08/12 | 595,000 | 595,000 | 586,000 | 586,000 | 2,939 |
| 2009/08/11 | 591,000 | 596,000 | 587,000 | 594,000 | 4,013 |
| 2009/08/10 | 601,000 | 604,000 | 595,000 | 596,000 | 2,295 |
| 2009/08/07 | 591,000 | 597,000 | 585,000 | 596,000 | 3,705 |
| 2009/08/06 | 595,000 | 595,000 | 586,000 | 590,000 | 3,402 |
| 2009/08/05 | 597,000 | 604,000 | 594,000 | 597,000 | 5,508 |
| 2009/08/04 | 582,000 | 592,000 | 581,000 | 589,000 | 5,433 |
| 2009/08/03 | 570,000 | 577,000 | 569,000 | 574,000 | 2,795 |
| 2009/07/31 | 580,000 | 585,000 | 569,000 | 571,000 | 7,399 |
| 2009/07/30 | 574,000 | 597,000 | 573,000 | 590,000 | 9,289 |
| 2009/07/29 | 569,000 | 575,000 | 568,000 | 569,000 | 3,745 |
| 2009/07/28 | 566,000 | 571,000 | 565,000 | 569,000 | 2,328 |
| 2009/07/27 | 571,000 | 579,000 | 568,000 | 568,000 | 6,106 |
| 2009/07/24 | 569,000 | 569,000 | 558,000 | 566,000 | 8,220 |
| 2009/07/23 | 568,000 | 569,000 | 564,000 | 568,000 | 4,129 |
| 2009/07/22 | 562,000 | 568,000 | 559,000 | 567,000 | 6,463 |
| 2009/07/21 | 573,000 | 580,000 | 561,000 | 566,000 | 6,299 |
| 2009/07/17 | 565,000 | 580,000 | 565,000 | 569,000 | 4,245 |
| 2009/07/16 | 573,000 | 581,000 | 566,000 | 568,000 | 5,137 |
| 2009/07/15 | 575,000 | 584,000 | 565,000 | 570,000 | 4,694 |
| 2009/07/14 | 584,000 | 587,000 | 567,000 | 579,000 | 7,578 |
| 2009/07/13 | 580,000 | 592,000 | 580,000 | 581,000 | 5,671 |
| 2009/07/10 | 589,000 | 591,000 | 580,000 | 585,000 | 4,563 |
| 2009/07/09 | 590,000 | 593,000 | 581,000 | 583,000 | 3,919 |
| 2009/07/08 | 600,000 | 606,000 | 592,000 | 592,000 | 6,198 |
| 2009/07/07 | 584,000 | 604,000 | 584,000 | 598,000 | 8,709 |
| 2009/07/06 | 590,000 | 594,000 | 587,000 | 588,000 | 5,689 |
| 2009/07/03 | 596,000 | 598,000 | 591,000 | 592,000 | 7,086 |
| 2009/07/02 | 606,000 | 607,000 | 599,000 | 601,000 | 5,872 |
| 2009/07/01 | 603,000 | 608,000 | 596,000 | 596,000 | 6,157 |
| 2009/06/30 | 593,000 | 602,000 | 590,000 | 593,000 | 11,089 |
| 2009/06/29 | 596,000 | 598,000 | 588,000 | 591,000 | 9,114 |
| 2009/06/26 | 603,000 | 604,000 | 596,000 | 597,000 | 8,823 |
| 2009/06/25 | 606,000 | 609,000 | 601,000 | 602,000 | 9,040 |
| 2009/06/24 | 614,000 | 614,000 | 604,000 | 605,000 | 4,682 |
| 2009/06/23 | 608,000 | 614,000 | 607,000 | 608,000 | 6,101 |
| 2009/06/22 | 612,000 | 618,000 | 610,000 | 611,000 | 5,558 |
| 2009/06/19 | 610,000 | 619,000 | 610,000 | 615,000 | 9,030 |
| 2009/06/18 | 620,000 | 621,000 | 610,000 | 610,000 | 4,427 |
| 2009/06/17 | 629,000 | 635,000 | 619,000 | 624,000 | 5,688 |
| 2009/06/16 | 658,000 | 664,000 | 630,000 | 634,000 | 8,209 |
| 2009/06/15 | 641,000 | 656,000 | 640,000 | 655,000 | 7,280 |
| 2009/06/12 | 627,000 | 641,000 | 620,000 | 636,000 | 11,396 |
| 2009/06/11 | 617,000 | 622,000 | 616,000 | 617,000 | 3,479 |
| 2009/06/10 | 627,000 | 627,000 | 619,000 | 621,000 | 3,649 |
| 2009/06/09 | 617,000 | 624,000 | 614,000 | 620,000 | 5,697 |
| 2009/06/08 | 619,000 | 623,000 | 614,000 | 614,000 | 3,257 |
| 2009/06/05 | 625,000 | 630,000 | 615,000 | 615,000 | 3,851 |
| 2009/06/04 | 616,000 | 631,000 | 613,000 | 622,000 | 4,726 |
| 2009/06/03 | 630,000 | 637,000 | 622,000 | 622,000 | 3,526 |
| 2009/06/02 | 631,000 | 636,000 | 621,000 | 630,000 | 6,079 |
| 2009/06/01 | 611,000 | 625,000 | 606,000 | 623,000 | 4,429 |
| 2009/05/29 | 615,000 | 619,000 | 609,000 | 610,000 | 5,931 |
| 2009/05/28 | 622,000 | 630,000 | 615,000 | 615,000 | 7,755 |
| 2009/05/27 | 640,000 | 643,000 | 630,000 | 632,000 | 6,521 |
| 2009/05/26 | 638,000 | 647,000 | 632,000 | 643,000 | 5,799 |
| 2009/05/25 | 644,000 | 651,000 | 637,000 | 637,000 | 7,147 |
| 2009/05/22 | 632,000 | 644,000 | 627,000 | 644,000 | 8,411 |
| 2009/05/21 | 612,000 | 627,000 | 603,000 | 626,000 | 7,325 |
| 2009/05/20 | 623,000 | 627,000 | 611,000 | 614,000 | 8,605 |
| 2009/05/19 | 617,000 | 623,000 | 610,000 | 619,000 | 7,533 |
| 2009/05/18 | 630,000 | 631,000 | 593,000 | 607,000 | 12,900 |
| 2009/05/15 | 639,000 | 652,000 | 638,000 | 643,000 | 2,562 |
| 2009/05/14 | 663,000 | 667,000 | 638,000 | 638,000 | 5,502 |
| 2009/05/13 | 643,000 | 665,000 | 637,000 | 660,000 | 7,520 |
| 2009/05/12 | 647,000 | 649,000 | 639,000 | 643,000 | 5,808 |
| 2009/05/11 | 634,000 | 650,000 | 632,000 | 650,000 | 5,660 |
| 2009/05/08 | 618,000 | 632,000 | 618,000 | 632,000 | 7,046 |
| 2009/05/07 | 620,000 | 642,000 | 618,000 | 628,000 | 11,374 |
| 2009/05/01 | 584,000 | 616,000 | 580,000 | 612,000 | 14,706 |
| 2009/04/30 | 554,000 | 586,000 | 552,000 | 583,000 | 17,193 |
| 2009/04/28 | 548,000 | 552,000 | 536,000 | 536,000 | 7,675 |
| 2009/04/27 | 554,000 | 558,000 | 540,000 | 541,000 | 4,672 |
| 2009/04/24 | 550,000 | 557,000 | 546,000 | 553,000 | 12,282 |
| 2009/04/23 | 541,000 | 543,000 | 532,000 | 540,000 | 6,357 |
| 2009/04/22 | 550,000 | 554,000 | 539,000 | 540,000 | 9,300 |
| 2009/04/21 | 557,000 | 562,000 | 548,000 | 559,000 | 6,353 |
| 2009/04/20 | 565,000 | 568,000 | 554,000 | 557,000 | 4,514 |
| 2009/04/17 | 561,000 | 568,000 | 556,000 | 563,000 | 6,393 |
| 2009/04/16 | 560,000 | 573,000 | 556,000 | 560,000 | 9,339 |
| 2009/04/15 | 574,000 | 577,000 | 553,000 | 554,000 | 10,395 |
| 2009/04/14 | 571,000 | 583,000 | 560,000 | 578,000 | 7,918 |
| 2009/04/13 | 585,000 | 587,000 | 570,000 | 572,000 | 5,611 |
| 2009/04/10 | 588,000 | 597,000 | 582,000 | 589,000 | 4,788 |
| 2009/04/09 | 587,000 | 593,000 | 580,000 | 588,000 | 8,565 |
| 2009/04/08 | 563,000 | 586,000 | 562,000 | 583,000 | 12,838 |
| 2009/04/07 | 553,000 | 562,000 | 549,000 | 559,000 | 9,342 |
| 2009/04/06 | 551,000 | 552,000 | 533,000 | 545,000 | 11,683 |
| 2009/04/03 | 567,000 | 570,000 | 550,000 | 554,000 | 8,375 |
| 2009/04/02 | 562,000 | 576,000 | 561,000 | 573,000 | 5,644 |
| 2009/04/01 | 564,000 | 568,000 | 549,000 | 565,000 | 6,373 |
| 2009/03/31 | 576,000 | 582,000 | 554,000 | 554,000 | 7,675 |
| 2009/03/30 | 599,000 | 601,000 | 576,000 | 576,000 | 7,075 |
| 2009/03/27 | 590,000 | 599,000 | 585,000 | 589,000 | 9,888 |
| 2009/03/26 | 588,000 | 592,000 | 572,000 | 589,000 | 7,804 |
| 2009/03/25 | 563,000 | 593,000 | 555,000 | 592,000 | 17,125 |
| 2009/03/24 | 544,000 | 549,000 | 534,000 | 544,000 | 11,084 |
| 2009/03/23 | 535,000 | 540,000 | 525,000 | 538,000 | 7,487 |
| 2009/03/19 | 540,000 | 545,000 | 525,000 | 529,000 | 7,331 |
| 2009/03/18 | 515,000 | 535,000 | 510,000 | 531,000 | 10,958 |
| 2009/03/17 | 505,000 | 525,000 | 500,000 | 522,000 | 7,331 |
| 2009/03/16 | 502,000 | 513,000 | 501,000 | 505,000 | 5,890 |
| 2009/03/13 | 494,000 | 509,000 | 492,000 | 504,000 | 13,458 |
| 2009/03/12 | 521,000 | 523,000 | 491,000 | 496,000 | 14,657 |
| 2009/03/11 | 555,000 | 560,000 | 535,000 | 535,000 | 6,414 |
| 2009/03/10 | 557,000 | 559,000 | 550,000 | 550,000 | 4,452 |
| 2009/03/09 | 566,000 | 571,000 | 558,000 | 566,000 | 5,989 |
| 2009/03/06 | 550,000 | 567,000 | 547,000 | 565,000 | 6,942 |
| 2009/03/05 | 558,000 | 573,000 | 552,000 | 553,000 | 7,959 |
| 2009/03/04 | 560,000 | 567,000 | 552,000 | 562,000 | 7,616 |
| 2009/03/03 | 567,000 | 573,000 | 561,000 | 568,000 | 4,048 |
| 2009/03/02 | 575,000 | 581,000 | 566,000 | 572,000 | 5,740 |
| 2009/02/27 | 580,000 | 596,000 | 574,000 | 595,000 | 7,318 |
| 2009/02/26 | 587,000 | 602,000 | 579,000 | 582,000 | 6,600 |
| 2009/02/25 | 594,000 | 594,000 | 581,000 | 588,000 | 6,241 |
| 2009/02/24 | 577,000 | 589,000 | 573,000 | 589,000 | 6,577 |
| 2009/02/23 | 583,000 | 587,000 | 566,000 | 580,000 | 8,033 |
| 2009/02/20 | 581,000 | 583,000 | 570,000 | 573,000 | 7,677 |
| 2009/02/19 | 561,000 | 574,000 | 560,000 | 565,000 | 11,674 |
| 2009/02/18 | 571,000 | 588,000 | 557,000 | 563,000 | 12,368 |
| 2009/02/17 | 607,000 | 607,000 | 579,000 | 581,000 | 16,301 |
| 2009/02/16 | 618,000 | 633,000 | 617,000 | 627,000 | 10,108 |
| 2009/02/13 | 585,000 | 609,000 | 584,000 | 606,000 | 14,703 |
| 2009/02/12 | 565,000 | 581,000 | 563,000 | 576,000 | 11,513 |
| 2009/02/10 | 567,000 | 572,000 | 561,000 | 562,000 | 8,894 |
| 2009/02/09 | 585,000 | 586,000 | 556,000 | 558,000 | 9,545 |
| 2009/02/06 | 600,000 | 607,000 | 590,000 | 590,000 | 5,781 |
| 2009/02/05 | 590,000 | 608,000 | 582,000 | 600,000 | 9,516 |
| 2009/02/04 | 578,000 | 593,000 | 562,000 | 591,000 | 15,021 |
| 2009/02/03 | 591,000 | 596,000 | 574,000 | 578,000 | 13,691 |
| 2009/02/02 | 630,000 | 631,000 | 608,000 | 611,000 | 8,514 |
| 2009/01/30 | 642,000 | 649,000 | 630,000 | 644,000 | 8,004 |
| 2009/01/29 | 645,000 | 647,000 | 624,000 | 632,000 | 9,344 |
| 2009/01/28 | 656,000 | 660,000 | 641,000 | 641,000 | 5,078 |
| 2009/01/27 | 660,000 | 674,000 | 653,000 | 666,000 | 6,840 |
| 2009/01/26 | 647,000 | 654,000 | 635,000 | 650,000 | 5,177 |
| 2009/01/23 | 665,000 | 665,000 | 634,000 | 644,000 | 11,126 |
| 2009/01/22 | 655,000 | 664,000 | 651,000 | 662,000 | 11,950 |
| 2009/01/21 | 673,000 | 685,000 | 664,000 | 665,000 | 7,508 |
| 2009/01/20 | 702,000 | 704,000 | 681,000 | 683,000 | 8,502 |
| 2009/01/19 | 720,000 | 721,000 | 704,000 | 706,000 | 4,976 |
| 2009/01/16 | 721,000 | 725,000 | 715,000 | 722,000 | 6,453 |
| 2009/01/15 | 712,000 | 722,000 | 710,000 | 720,000 | 5,579 |
| 2009/01/14 | 728,000 | 742,000 | 722,000 | 723,000 | 4,604 |
| 2009/01/13 | 728,000 | 728,000 | 715,000 | 718,000 | 5,140 |
| 2009/01/09 | 732,000 | 736,000 | 730,000 | 735,000 | 4,620 |
| 2009/01/08 | 735,000 | 746,000 | 733,000 | 735,000 | 6,036 |
| 2009/01/07 | 763,000 | 764,000 | 739,000 | 743,000 | 6,571 |
| 2009/01/06 | 780,000 | 783,000 | 767,000 | 769,000 | 2,850 |
| 2009/01/05 | 792,000 | 794,000 | 774,000 | 778,000 | 2,513 |