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 |
|---|---|---|---|---|---|
| 2010/12/30 | 688,000 | 689,000 | 679,000 | 680,000 | 3,605 |
| 2010/12/29 | 684,000 | 693,000 | 683,000 | 687,000 | 3,045 |
| 2010/12/28 | 684,000 | 688,000 | 683,000 | 683,000 | 1,107 |
| 2010/12/27 | 684,000 | 688,000 | 681,000 | 684,000 | 1,479 |
| 2010/12/24 | 686,000 | 688,000 | 683,000 | 685,000 | 3,486 |
| 2010/12/22 | 697,000 | 703,000 | 681,000 | 682,000 | 6,839 |
| 2010/12/21 | 687,000 | 697,000 | 685,000 | 692,000 | 6,120 |
| 2010/12/20 | 680,000 | 687,000 | 679,000 | 681,000 | 4,337 |
| 2010/12/17 | 678,000 | 680,000 | 677,000 | 678,000 | 2,758 |
| 2010/12/16 | 676,000 | 682,000 | 674,000 | 678,000 | 3,488 |
| 2010/12/15 | 680,000 | 680,000 | 673,000 | 675,000 | 3,704 |
| 2010/12/14 | 678,000 | 679,000 | 673,000 | 675,000 | 3,764 |
| 2010/12/13 | 676,000 | 678,000 | 670,000 | 675,000 | 4,036 |
| 2010/12/10 | 676,000 | 676,000 | 664,000 | 671,000 | 10,400 |
| 2010/12/09 | 667,000 | 674,000 | 664,000 | 669,000 | 4,899 |
| 2010/12/08 | 658,000 | 665,000 | 658,000 | 664,000 | 3,862 |
| 2010/12/07 | 652,000 | 662,000 | 648,000 | 656,000 | 5,341 |
| 2010/12/06 | 661,000 | 663,000 | 654,000 | 654,000 | 3,034 |
| 2010/12/03 | 661,000 | 664,000 | 657,000 | 659,000 | 5,201 |
| 2010/12/02 | 658,000 | 659,000 | 653,000 | 654,000 | 5,029 |
| 2010/12/01 | 647,000 | 651,000 | 642,000 | 650,000 | 4,881 |
| 2010/11/30 | 649,000 | 655,000 | 646,000 | 646,000 | 8,384 |
| 2010/11/29 | 636,000 | 655,000 | 636,000 | 653,000 | 6,369 |
| 2010/11/26 | 635,000 | 643,000 | 635,000 | 637,000 | 3,697 |
| 2010/11/25 | 643,000 | 644,000 | 636,000 | 636,000 | 3,337 |
| 2010/11/24 | 630,000 | 644,000 | 630,000 | 635,000 | 5,631 |
| 2010/11/22 | 644,000 | 648,000 | 637,000 | 640,000 | 5,665 |
| 2010/11/19 | 627,000 | 641,000 | 625,000 | 635,000 | 6,810 |
| 2010/11/18 | 620,000 | 627,000 | 617,000 | 626,000 | 4,612 |
| 2010/11/17 | 614,000 | 620,000 | 613,000 | 617,000 | 3,833 |
| 2010/11/16 | 631,000 | 631,000 | 617,000 | 619,000 | 6,236 |
| 2010/11/15 | 633,000 | 637,000 | 628,000 | 630,000 | 4,877 |
| 2010/11/12 | 627,000 | 632,000 | 623,000 | 623,000 | 3,808 |
| 2010/11/11 | 626,000 | 631,000 | 621,000 | 625,000 | 4,858 |
| 2010/11/10 | 614,000 | 630,000 | 613,000 | 628,000 | 9,189 |
| 2010/11/09 | 610,000 | 614,000 | 608,000 | 611,000 | 3,386 |
| 2010/11/08 | 613,000 | 614,000 | 607,000 | 611,000 | 4,338 |
| 2010/11/05 | 609,000 | 614,000 | 607,000 | 608,000 | 5,773 |
| 2010/11/04 | 601,000 | 603,000 | 595,000 | 601,000 | 7,864 |
| 2010/11/02 | 604,000 | 606,000 | 600,000 | 602,000 | 4,204 |
| 2010/11/01 | 610,000 | 614,000 | 606,000 | 610,000 | 5,053 |
| 2010/10/29 | 617,000 | 621,000 | 606,000 | 609,000 | 9,364 |
| 2010/10/28 | 609,000 | 623,000 | 607,000 | 622,000 | 13,606 |
| 2010/10/27 | 603,000 | 605,000 | 594,000 | 599,000 | 8,167 |
| 2010/10/26 | 614,000 | 615,000 | 607,000 | 608,000 | 4,979 |
| 2010/10/25 | 623,000 | 627,000 | 615,000 | 617,000 | 5,778 |
| 2010/10/22 | 613,000 | 629,000 | 607,000 | 614,000 | 15,606 |
| 2010/10/21 | 637,000 | 637,000 | 591,000 | 609,000 | 26,379 |
| 2010/10/20 | 640,000 | 650,000 | 631,000 | 646,000 | 6,291 |
| 2010/10/19 | 645,000 | 652,000 | 641,000 | 648,000 | 4,226 |
| 2010/10/18 | 635,000 | 644,000 | 633,000 | 643,000 | 3,507 |
| 2010/10/15 | 639,000 | 639,000 | 627,000 | 629,000 | 4,126 |
| 2010/10/14 | 632,000 | 638,000 | 626,000 | 636,000 | 5,055 |
| 2010/10/13 | 642,000 | 643,000 | 628,000 | 629,000 | 4,987 |
| 2010/10/12 | 640,000 | 649,000 | 635,000 | 637,000 | 8,890 |
| 2010/10/08 | 627,000 | 636,000 | 624,000 | 627,000 | 6,204 |
| 2010/10/07 | 623,000 | 635,000 | 623,000 | 625,000 | 5,541 |
| 2010/10/06 | 619,000 | 623,000 | 610,000 | 621,000 | 7,771 |
| 2010/10/05 | 610,000 | 615,000 | 604,000 | 613,000 | 6,656 |
| 2010/10/04 | 621,000 | 622,000 | 612,000 | 612,000 | 6,644 |
| 2010/10/01 | 619,000 | 623,000 | 608,000 | 619,000 | 8,367 |
| 2010/09/30 | 629,000 | 632,000 | 612,000 | 614,000 | 13,881 |
| 2010/09/29 | 649,000 | 649,000 | 626,000 | 628,000 | 12,786 |
| 2010/09/28 | 650,000 | 655,000 | 641,000 | 651,000 | 7,396 |
| 2010/09/27 | 663,000 | 663,000 | 651,000 | 653,000 | 5,383 |
| 2010/09/24 | 663,000 | 669,000 | 657,000 | 663,000 | 6,174 |
| 2010/09/22 | 658,000 | 666,000 | 639,000 | 662,000 | 6,218 |
| 2010/09/21 | 655,000 | 661,000 | 652,000 | 655,000 | 6,135 |
| 2010/09/17 | 658,000 | 666,000 | 656,000 | 658,000 | 5,657 |
| 2010/09/16 | 683,000 | 687,000 | 651,000 | 653,000 | 10,394 |
| 2010/09/15 | 679,000 | 687,000 | 674,000 | 681,000 | 6,718 |
| 2010/09/14 | 691,000 | 691,000 | 675,000 | 678,000 | 3,889 |
| 2010/09/13 | 694,000 | 702,000 | 692,000 | 693,000 | 5,076 |
| 2010/09/10 | 694,000 | 697,000 | 687,000 | 689,000 | 6,781 |
| 2010/09/09 | 700,000 | 700,000 | 690,000 | 693,000 | 4,075 |
| 2010/09/08 | 697,000 | 698,000 | 693,000 | 696,000 | 3,806 |
| 2010/09/07 | 688,000 | 698,000 | 686,000 | 696,000 | 3,328 |
| 2010/09/06 | 699,000 | 699,000 | 692,000 | 694,000 | 4,377 |
| 2010/09/03 | 692,000 | 700,000 | 690,000 | 699,000 | 3,833 |
| 2010/09/02 | 693,000 | 693,000 | 683,000 | 690,000 | 4,520 |
| 2010/09/01 | 675,000 | 689,000 | 673,000 | 687,000 | 6,090 |
| 2010/08/31 | 680,000 | 683,000 | 673,000 | 678,000 | 6,392 |
| 2010/08/30 | 687,000 | 695,000 | 685,000 | 690,000 | 4,624 |
| 2010/08/27 | 675,000 | 682,000 | 672,000 | 679,000 | 5,075 |
| 2010/08/26 | 683,000 | 684,000 | 674,000 | 684,000 | 3,906 |
| 2010/08/25 | 688,000 | 688,000 | 673,000 | 680,000 | 4,869 |
| 2010/08/24 | 677,000 | 684,000 | 671,000 | 684,000 | 4,818 |
| 2010/08/23 | 683,000 | 687,000 | 680,000 | 683,000 | 3,048 |
| 2010/08/20 | 693,000 | 697,000 | 688,000 | 690,000 | 4,487 |
| 2010/08/19 | 700,000 | 704,000 | 694,000 | 701,000 | 4,246 |
| 2010/08/18 | 701,000 | 703,000 | 696,000 | 701,000 | 4,455 |
| 2010/08/17 | 703,000 | 703,000 | 698,000 | 700,000 | 4,679 |
| 2010/08/16 | 707,000 | 713,000 | 701,000 | 711,000 | 5,095 |
| 2010/08/13 | 711,000 | 720,000 | 707,000 | 713,000 | 4,270 |
| 2010/08/12 | 704,000 | 719,000 | 704,000 | 711,000 | 4,448 |
| 2010/08/11 | 719,000 | 721,000 | 706,000 | 714,000 | 3,683 |
| 2010/08/10 | 727,000 | 732,000 | 721,000 | 724,000 | 3,941 |
| 2010/08/09 | 719,000 | 732,000 | 717,000 | 730,000 | 4,078 |
| 2010/08/06 | 709,000 | 721,000 | 709,000 | 720,000 | 4,199 |
| 2010/08/05 | 709,000 | 716,000 | 707,000 | 711,000 | 3,358 |
| 2010/08/04 | 704,000 | 708,000 | 701,000 | 707,000 | 3,801 |
| 2010/08/03 | 705,000 | 709,000 | 701,000 | 704,000 | 3,632 |
| 2010/08/02 | 710,000 | 715,000 | 699,000 | 700,000 | 3,784 |
| 2010/07/30 | 720,000 | 721,000 | 701,000 | 704,000 | 5,729 |
| 2010/07/29 | 722,000 | 726,000 | 716,000 | 720,000 | 4,992 |
| 2010/07/28 | 732,000 | 733,000 | 728,000 | 733,000 | 3,036 |
| 2010/07/27 | 722,000 | 725,000 | 716,000 | 724,000 | 4,909 |
| 2010/07/26 | 723,000 | 725,000 | 720,000 | 721,000 | 2,513 |
| 2010/07/23 | 730,000 | 730,000 | 715,000 | 721,000 | 5,786 |
| 2010/07/22 | 722,000 | 724,000 | 718,000 | 721,000 | 3,641 |
| 2010/07/21 | 730,000 | 731,000 | 722,000 | 726,000 | 3,251 |
| 2010/07/20 | 719,000 | 728,000 | 716,000 | 727,000 | 4,503 |
| 2010/07/16 | 735,000 | 737,000 | 721,000 | 729,000 | 5,686 |
| 2010/07/15 | 734,000 | 743,000 | 731,000 | 741,000 | 4,437 |
| 2010/07/14 | 724,000 | 741,000 | 724,000 | 735,000 | 4,338 |
| 2010/07/13 | 740,000 | 745,000 | 732,000 | 734,000 | 4,721 |
| 2010/07/12 | 745,000 | 745,000 | 737,000 | 738,000 | 3,180 |
| 2010/07/09 | 753,000 | 753,000 | 743,000 | 746,000 | 5,026 |
| 2010/07/08 | 750,000 | 751,000 | 746,000 | 748,000 | 4,295 |
| 2010/07/07 | 746,000 | 748,000 | 733,000 | 741,000 | 5,036 |
| 2010/07/06 | 736,000 | 748,000 | 734,000 | 748,000 | 4,945 |
| 2010/07/05 | 733,000 | 741,000 | 731,000 | 738,000 | 3,076 |
| 2010/07/02 | 729,000 | 732,000 | 723,000 | 732,000 | 4,734 |
| 2010/07/01 | 737,000 | 738,000 | 726,000 | 730,000 | 4,437 |
| 2010/06/30 | 729,000 | 740,000 | 727,000 | 734,000 | 7,738 |
| 2010/06/29 | 723,000 | 729,000 | 717,000 | 728,000 | 4,016 |
| 2010/06/28 | 728,000 | 729,000 | 717,000 | 720,000 | 5,180 |
| 2010/06/25 | 731,000 | 735,000 | 720,000 | 731,000 | 5,180 |
| 2010/06/24 | 733,000 | 742,000 | 733,000 | 736,000 | 3,389 |
| 2010/06/23 | 739,000 | 742,000 | 732,000 | 734,000 | 4,318 |
| 2010/06/22 | 745,000 | 750,000 | 737,000 | 744,000 | 5,562 |
| 2010/06/21 | 749,000 | 758,000 | 746,000 | 752,000 | 3,674 |
| 2010/06/18 | 755,000 | 757,000 | 747,000 | 749,000 | 3,614 |
| 2010/06/17 | 763,000 | 765,000 | 751,000 | 755,000 | 2,915 |
| 2010/06/16 | 763,000 | 767,000 | 759,000 | 764,000 | 2,402 |
| 2010/06/15 | 762,000 | 763,000 | 756,000 | 760,000 | 2,495 |
| 2010/06/14 | 748,000 | 756,000 | 746,000 | 756,000 | 3,001 |
| 2010/06/11 | 751,000 | 751,000 | 735,000 | 741,000 | 9,454 |
| 2010/06/10 | 739,000 | 744,000 | 737,000 | 742,000 | 6,147 |
| 2010/06/09 | 735,000 | 749,000 | 732,000 | 742,000 | 6,236 |
| 2010/06/08 | 743,000 | 748,000 | 737,000 | 741,000 | 3,551 |
| 2010/06/07 | 759,000 | 762,000 | 746,000 | 748,000 | 6,774 |
| 2010/06/04 | 763,000 | 772,000 | 759,000 | 763,000 | 9,141 |
| 2010/06/03 | 748,000 | 758,000 | 748,000 | 755,000 | 6,750 |
| 2010/06/02 | 744,000 | 751,000 | 740,000 | 747,000 | 6,657 |
| 2010/06/01 | 740,000 | 752,000 | 737,000 | 745,000 | 4,454 |
| 2010/05/31 | 728,000 | 748,000 | 726,000 | 743,000 | 6,884 |
| 2010/05/28 | 719,000 | 731,000 | 709,000 | 724,000 | 6,798 |
| 2010/05/27 | 708,000 | 714,000 | 705,000 | 711,000 | 5,500 |
| 2010/05/26 | 712,000 | 716,000 | 706,000 | 707,000 | 12,316 |
| 2010/05/25 | 727,000 | 732,000 | 723,000 | 727,000 | 7,343 |
| 2010/05/24 | 722,000 | 730,000 | 712,000 | 721,000 | 3,985 |
| 2010/05/21 | 731,000 | 738,000 | 723,000 | 723,000 | 5,417 |
| 2010/05/20 | 750,000 | 756,000 | 742,000 | 744,000 | 5,058 |
| 2010/05/19 | 765,000 | 777,000 | 751,000 | 757,000 | 10,296 |
| 2010/05/18 | 762,000 | 769,000 | 757,000 | 767,000 | 6,415 |
| 2010/05/17 | 752,000 | 769,000 | 752,000 | 762,000 | 8,083 |
| 2010/05/14 | 766,000 | 769,000 | 761,000 | 764,000 | 5,059 |
| 2010/05/13 | 762,000 | 768,000 | 755,000 | 767,000 | 5,102 |
| 2010/05/12 | 763,000 | 771,000 | 757,000 | 768,000 | 7,593 |
| 2010/05/11 | 746,000 | 763,000 | 744,000 | 756,000 | 7,211 |
| 2010/05/10 | 736,000 | 748,000 | 736,000 | 743,000 | 9,504 |
| 2010/05/07 | 739,000 | 755,000 | 738,000 | 751,000 | 9,036 |
| 2010/05/06 | 766,000 | 768,000 | 754,000 | 754,000 | 4,660 |
| 2010/04/30 | 741,000 | 770,000 | 740,000 | 767,000 | 12,146 |
| 2010/04/28 | 720,000 | 726,000 | 713,000 | 719,000 | 6,083 |
| 2010/04/27 | 749,000 | 751,000 | 744,000 | 748,000 | 3,131 |
| 2010/04/26 | 750,000 | 757,000 | 748,000 | 754,000 | 3,173 |
| 2010/04/23 | 735,000 | 752,000 | 731,000 | 747,000 | 6,366 |
| 2010/04/22 | 743,000 | 746,000 | 734,000 | 744,000 | 4,880 |
| 2010/04/21 | 745,000 | 755,000 | 744,000 | 753,000 | 5,047 |
| 2010/04/20 | 733,000 | 743,000 | 731,000 | 740,000 | 5,010 |
| 2010/04/19 | 734,000 | 738,000 | 724,000 | 730,000 | 4,718 |
| 2010/04/16 | 749,000 | 749,000 | 742,000 | 745,000 | 3,945 |
| 2010/04/15 | 759,000 | 759,000 | 746,000 | 748,000 | 4,176 |
| 2010/04/14 | 748,000 | 756,000 | 746,000 | 750,000 | 3,805 |
| 2010/04/13 | 749,000 | 752,000 | 741,000 | 742,000 | 4,694 |
| 2010/04/12 | 753,000 | 758,000 | 749,000 | 749,000 | 4,077 |
| 2010/04/09 | 739,000 | 761,000 | 737,000 | 752,000 | 7,750 |
| 2010/04/08 | 736,000 | 740,000 | 729,000 | 732,000 | 5,384 |
| 2010/04/07 | 732,000 | 746,000 | 727,000 | 741,000 | 6,859 |
| 2010/04/06 | 712,000 | 732,000 | 711,000 | 728,000 | 6,459 |
| 2010/04/05 | 716,000 | 716,000 | 708,000 | 711,000 | 1,971 |
| 2010/04/02 | 715,000 | 716,000 | 706,000 | 711,000 | 1,885 |
| 2010/04/01 | 715,000 | 716,000 | 709,000 | 713,000 | 3,234 |
| 2010/03/31 | 715,000 | 718,000 | 708,000 | 712,000 | 4,955 |
| 2010/03/30 | 695,000 | 709,000 | 694,000 | 706,000 | 4,526 |
| 2010/03/29 | 687,000 | 694,000 | 687,000 | 693,000 | 2,674 |
| 2010/03/26 | 688,000 | 695,000 | 685,000 | 694,000 | 4,631 |
| 2010/03/25 | 697,000 | 700,000 | 688,000 | 688,000 | 4,998 |
| 2010/03/24 | 690,000 | 696,000 | 687,000 | 696,000 | 3,554 |
| 2010/03/23 | 689,000 | 692,000 | 685,000 | 686,000 | 3,774 |
| 2010/03/19 | 685,000 | 692,000 | 681,000 | 692,000 | 3,886 |
| 2010/03/18 | 692,000 | 697,000 | 686,000 | 687,000 | 2,841 |
| 2010/03/17 | 695,000 | 696,000 | 690,000 | 693,000 | 3,009 |
| 2010/03/16 | 687,000 | 697,000 | 687,000 | 688,000 | 2,896 |
| 2010/03/15 | 688,000 | 694,000 | 687,000 | 690,000 | 3,008 |
| 2010/03/12 | 680,000 | 685,000 | 677,000 | 683,000 | 7,533 |
| 2010/03/11 | 676,000 | 678,000 | 675,000 | 678,000 | 2,300 |
| 2010/03/10 | 669,000 | 674,000 | 667,000 | 672,000 | 3,281 |
| 2010/03/09 | 679,000 | 680,000 | 669,000 | 670,000 | 3,043 |
| 2010/03/08 | 682,000 | 684,000 | 677,000 | 680,000 | 3,345 |
| 2010/03/05 | 668,000 | 679,000 | 667,000 | 679,000 | 3,496 |
| 2010/03/04 | 672,000 | 675,000 | 665,000 | 665,000 | 3,529 |
| 2010/03/03 | 670,000 | 676,000 | 668,000 | 676,000 | 3,530 |
| 2010/03/02 | 666,000 | 670,000 | 663,000 | 669,000 | 2,695 |
| 2010/03/01 | 674,000 | 677,000 | 667,000 | 668,000 | 5,025 |
| 2010/02/26 | 663,000 | 676,000 | 663,000 | 673,000 | 7,365 |
| 2010/02/25 | 667,000 | 670,000 | 662,000 | 667,000 | 6,707 |
| 2010/02/24 | 664,000 | 667,000 | 659,000 | 664,000 | 5,886 |
| 2010/02/23 | 666,000 | 671,000 | 663,000 | 670,000 | 3,296 |
| 2010/02/22 | 665,000 | 678,000 | 664,000 | 672,000 | 5,027 |
| 2010/02/19 | 669,000 | 672,000 | 658,000 | 660,000 | 5,691 |
| 2010/02/18 | 679,000 | 679,000 | 669,000 | 670,000 | 2,783 |
| 2010/02/17 | 669,000 | 679,000 | 667,000 | 677,000 | 4,709 |
| 2010/02/16 | 658,000 | 668,000 | 657,000 | 662,000 | 3,804 |
| 2010/02/15 | 662,000 | 662,000 | 653,000 | 657,000 | 2,164 |
| 2010/02/12 | 656,000 | 662,000 | 651,000 | 659,000 | 3,872 |
| 2010/02/10 | 664,000 | 664,000 | 653,000 | 656,000 | 4,521 |
| 2010/02/09 | 659,000 | 663,000 | 656,000 | 657,000 | 3,576 |
| 2010/02/08 | 660,000 | 664,000 | 656,000 | 664,000 | 3,531 |
| 2010/02/05 | 666,000 | 670,000 | 661,000 | 664,000 | 5,040 |
| 2010/02/04 | 672,000 | 676,000 | 666,000 | 673,000 | 4,740 |
| 2010/02/03 | 665,000 | 674,000 | 660,000 | 670,000 | 7,271 |
| 2010/02/02 | 661,000 | 665,000 | 651,000 | 658,000 | 5,293 |
| 2010/02/01 | 666,000 | 666,000 | 649,000 | 666,000 | 8,784 |
| 2010/01/29 | 672,000 | 673,000 | 661,000 | 664,000 | 6,733 |
| 2010/01/28 | 681,000 | 681,000 | 670,000 | 672,000 | 7,149 |
| 2010/01/27 | 677,000 | 685,000 | 672,000 | 677,000 | 7,013 |
| 2010/01/26 | 681,000 | 687,000 | 671,000 | 671,000 | 6,808 |
| 2010/01/25 | 675,000 | 682,000 | 668,000 | 680,000 | 7,933 |
| 2010/01/22 | 674,000 | 675,000 | 664,000 | 674,000 | 12,969 |
| 2010/01/21 | 676,000 | 682,000 | 668,000 | 679,000 | 36,882 |
| 2010/01/20 | 689,000 | 698,000 | 673,000 | 677,000 | 24,275 |
| 2010/01/19 | 683,000 | 685,000 | 679,000 | 682,000 | 4,844 |
| 2010/01/18 | 675,000 | 685,000 | 675,000 | 685,000 | 4,525 |
| 2010/01/15 | 672,000 | 688,000 | 671,000 | 680,000 | 5,037 |
| 2010/01/14 | 667,000 | 673,000 | 665,000 | 672,000 | 4,906 |
| 2010/01/13 | 670,000 | 678,000 | 667,000 | 668,000 | 5,568 |
| 2010/01/12 | 665,000 | 683,000 | 664,000 | 674,000 | 16,811 |
| 2010/01/08 | 639,000 | 649,000 | 636,000 | 648,000 | 6,611 |
| 2010/01/07 | 639,000 | 645,000 | 636,000 | 639,000 | 4,737 |
| 2010/01/06 | 632,000 | 645,000 | 625,000 | 638,000 | 6,987 |
| 2010/01/05 | 634,000 | 637,000 | 624,000 | 629,000 | 3,761 |
| 2010/01/04 | 631,000 | 632,000 | 625,000 | 631,000 | 1,953 |