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 |
|---|---|---|---|---|---|
| 2011/12/30 | 643,000 | 650,000 | 642,000 | 650,000 | 1,860 |
| 2011/12/29 | 640,000 | 646,000 | 639,000 | 643,000 | 2,862 |
| 2011/12/28 | 646,000 | 650,000 | 638,000 | 638,000 | 2,556 |
| 2011/12/27 | 649,000 | 652,000 | 648,000 | 650,000 | 2,265 |
| 2011/12/26 | 652,000 | 653,000 | 648,000 | 649,000 | 1,300 |
| 2011/12/22 | 654,000 | 655,000 | 649,000 | 651,000 | 3,256 |
| 2011/12/21 | 647,000 | 651,000 | 645,000 | 651,000 | 2,795 |
| 2011/12/20 | 645,000 | 646,000 | 639,000 | 642,000 | 1,949 |
| 2011/12/19 | 641,000 | 647,000 | 639,000 | 643,000 | 3,070 |
| 2011/12/16 | 649,000 | 650,000 | 640,000 | 644,000 | 5,257 |
| 2011/12/15 | 654,000 | 657,000 | 649,000 | 651,000 | 4,473 |
| 2011/12/14 | 647,000 | 653,000 | 642,000 | 653,000 | 3,756 |
| 2011/12/13 | 643,000 | 649,000 | 635,000 | 647,000 | 4,824 |
| 2011/12/12 | 639,000 | 643,000 | 633,000 | 642,000 | 5,801 |
| 2011/12/09 | 633,000 | 640,000 | 628,000 | 628,000 | 7,968 |
| 2011/12/08 | 639,000 | 642,000 | 632,000 | 640,000 | 4,639 |
| 2011/12/07 | 629,000 | 634,000 | 625,000 | 634,000 | 5,389 |
| 2011/12/06 | 628,000 | 631,000 | 623,000 | 624,000 | 3,044 |
| 2011/12/05 | 624,000 | 630,000 | 620,000 | 628,000 | 3,572 |
| 2011/12/02 | 612,000 | 621,000 | 611,000 | 620,000 | 4,361 |
| 2011/12/01 | 620,000 | 627,000 | 605,000 | 608,000 | 7,190 |
| 2011/11/30 | 605,000 | 614,000 | 600,000 | 614,000 | 6,799 |
| 2011/11/29 | 600,000 | 606,000 | 596,000 | 603,000 | 4,421 |
| 2011/11/28 | 608,000 | 614,000 | 597,000 | 599,000 | 6,851 |
| 2011/11/25 | 611,000 | 619,000 | 602,000 | 610,000 | 8,010 |
| 2011/11/24 | 629,000 | 632,000 | 611,000 | 615,000 | 9,146 |
| 2011/11/22 | 652,000 | 653,000 | 620,000 | 628,000 | 12,885 |
| 2011/11/21 | 667,000 | 676,000 | 666,000 | 670,000 | 2,431 |
| 2011/11/18 | 665,000 | 677,000 | 664,000 | 670,000 | 3,231 |
| 2011/11/17 | 662,000 | 670,000 | 658,000 | 669,000 | 3,050 |
| 2011/11/16 | 676,000 | 679,000 | 660,000 | 662,000 | 4,999 |
| 2011/11/15 | 683,000 | 683,000 | 672,000 | 673,000 | 2,462 |
| 2011/11/14 | 688,000 | 688,000 | 681,000 | 683,000 | 3,175 |
| 2011/11/11 | 678,000 | 684,000 | 676,000 | 683,000 | 4,339 |
| 2011/11/10 | 674,000 | 683,000 | 671,000 | 675,000 | 4,744 |
| 2011/11/09 | 668,000 | 684,000 | 666,000 | 684,000 | 5,496 |
| 2011/11/08 | 657,000 | 665,000 | 657,000 | 662,000 | 2,239 |
| 2011/11/07 | 663,000 | 666,000 | 658,000 | 660,000 | 2,699 |
| 2011/11/04 | 675,000 | 677,000 | 658,000 | 661,000 | 4,387 |
| 2011/11/02 | 670,000 | 672,000 | 655,000 | 656,000 | 4,264 |
| 2011/11/01 | 665,000 | 677,000 | 663,000 | 677,000 | 3,195 |
| 2011/10/31 | 657,000 | 674,000 | 656,000 | 670,000 | 3,875 |
| 2011/10/28 | 669,000 | 670,000 | 659,000 | 662,000 | 3,487 |
| 2011/10/27 | 659,000 | 668,000 | 657,000 | 659,000 | 2,331 |
| 2011/10/26 | 657,000 | 659,000 | 649,000 | 654,000 | 1,880 |
| 2011/10/25 | 672,000 | 673,000 | 655,000 | 655,000 | 3,431 |
| 2011/10/24 | 666,000 | 670,000 | 663,000 | 670,000 | 2,687 |
| 2011/10/21 | 662,000 | 666,000 | 658,000 | 660,000 | 2,367 |
| 2011/10/20 | 659,000 | 666,000 | 656,000 | 666,000 | 2,865 |
| 2011/10/19 | 660,000 | 667,000 | 656,000 | 666,000 | 3,598 |
| 2011/10/18 | 650,000 | 657,000 | 649,000 | 650,000 | 1,558 |
| 2011/10/17 | 649,000 | 653,000 | 642,000 | 649,000 | 3,396 |
| 2011/10/14 | 658,000 | 658,000 | 649,000 | 649,000 | 4,406 |
| 2011/10/13 | 676,000 | 676,000 | 661,000 | 663,000 | 2,772 |
| 2011/10/12 | 669,000 | 677,000 | 669,000 | 675,000 | 2,403 |
| 2011/10/11 | 674,000 | 675,000 | 669,000 | 674,000 | 2,517 |
| 2011/10/07 | 672,000 | 675,000 | 668,000 | 672,000 | 2,746 |
| 2011/10/06 | 675,000 | 679,000 | 670,000 | 671,000 | 4,689 |
| 2011/10/05 | 678,000 | 678,000 | 668,000 | 674,000 | 5,917 |
| 2011/10/04 | 689,000 | 689,000 | 670,000 | 673,000 | 8,559 |
| 2011/10/03 | 667,000 | 691,000 | 667,000 | 691,000 | 6,444 |
| 2011/09/30 | 682,000 | 682,000 | 672,000 | 677,000 | 6,644 |
| 2011/09/29 | 678,000 | 685,000 | 675,000 | 683,000 | 5,132 |
| 2011/09/28 | 676,000 | 688,000 | 670,000 | 683,000 | 4,510 |
| 2011/09/27 | 670,000 | 679,000 | 666,000 | 679,000 | 5,613 |
| 2011/09/26 | 671,000 | 678,000 | 666,000 | 672,000 | 8,533 |
| 2011/09/22 | 665,000 | 671,000 | 656,000 | 668,000 | 6,012 |
| 2011/09/21 | 648,000 | 658,000 | 647,000 | 658,000 | 3,975 |
| 2011/09/20 | 651,000 | 655,000 | 645,000 | 647,000 | 5,881 |
| 2011/09/16 | 668,000 | 669,000 | 664,000 | 664,000 | 4,086 |
| 2011/09/15 | 673,000 | 673,000 | 665,000 | 666,000 | 4,515 |
| 2011/09/14 | 670,000 | 672,000 | 663,000 | 663,000 | 4,017 |
| 2011/09/13 | 667,000 | 673,000 | 665,000 | 670,000 | 5,786 |
| 2011/09/12 | 658,000 | 662,000 | 656,000 | 661,000 | 3,385 |
| 2011/09/09 | 660,000 | 669,000 | 658,000 | 665,000 | 8,616 |
| 2011/09/08 | 649,000 | 656,000 | 649,000 | 656,000 | 3,399 |
| 2011/09/07 | 648,000 | 650,000 | 643,000 | 646,000 | 4,478 |
| 2011/09/06 | 642,000 | 651,000 | 640,000 | 643,000 | 6,726 |
| 2011/09/05 | 644,000 | 648,000 | 641,000 | 646,000 | 3,610 |
| 2011/09/02 | 641,000 | 649,000 | 641,000 | 644,000 | 4,138 |
| 2011/09/01 | 639,000 | 647,000 | 637,000 | 646,000 | 4,443 |
| 2011/08/31 | 631,000 | 636,000 | 627,000 | 636,000 | 5,307 |
| 2011/08/30 | 623,000 | 635,000 | 619,000 | 632,000 | 6,725 |
| 2011/08/29 | 621,000 | 623,000 | 612,000 | 620,000 | 7,372 |
| 2011/08/26 | 623,000 | 631,000 | 621,000 | 627,000 | 5,723 |
| 2011/08/25 | 642,000 | 642,000 | 618,000 | 621,000 | 11,309 |
| 2011/08/24 | 633,000 | 640,000 | 630,000 | 638,000 | 5,433 |
| 2011/08/23 | 632,000 | 639,000 | 627,000 | 628,000 | 9,637 |
| 2011/08/22 | 639,000 | 641,000 | 630,000 | 635,000 | 5,729 |
| 2011/08/19 | 633,000 | 646,000 | 633,000 | 644,000 | 5,314 |
| 2011/08/18 | 644,000 | 645,000 | 639,000 | 642,000 | 4,971 |
| 2011/08/17 | 637,000 | 647,000 | 637,000 | 643,000 | 5,380 |
| 2011/08/16 | 639,000 | 644,000 | 636,000 | 641,000 | 3,767 |
| 2011/08/15 | 644,000 | 647,000 | 631,000 | 640,000 | 4,550 |
| 2011/08/12 | 642,000 | 643,000 | 630,000 | 637,000 | 4,834 |
| 2011/08/11 | 628,000 | 641,000 | 627,000 | 638,000 | 8,939 |
| 2011/08/10 | 630,000 | 634,000 | 618,000 | 633,000 | 6,993 |
| 2011/08/09 | 616,000 | 623,000 | 607,000 | 621,000 | 9,032 |
| 2011/08/08 | 630,000 | 633,000 | 625,000 | 628,000 | 4,684 |
| 2011/08/05 | 635,000 | 646,000 | 630,000 | 640,000 | 6,222 |
| 2011/08/04 | 662,000 | 663,000 | 654,000 | 655,000 | 3,967 |
| 2011/08/03 | 666,000 | 672,000 | 656,000 | 659,000 | 5,153 |
| 2011/08/02 | 659,000 | 668,000 | 656,000 | 665,000 | 3,530 |
| 2011/08/01 | 660,000 | 672,000 | 660,000 | 663,000 | 5,172 |
| 2011/07/29 | 674,000 | 678,000 | 665,000 | 665,000 | 4,861 |
| 2011/07/28 | 680,000 | 684,000 | 672,000 | 674,000 | 5,210 |
| 2011/07/27 | 674,000 | 678,000 | 668,000 | 674,000 | 5,547 |
| 2011/07/26 | 670,000 | 677,000 | 669,000 | 675,000 | 3,754 |
| 2011/07/25 | 670,000 | 673,000 | 665,000 | 666,000 | 4,812 |
| 2011/07/22 | 656,000 | 667,000 | 654,000 | 665,000 | 5,597 |
| 2011/07/21 | 652,000 | 654,000 | 649,000 | 653,000 | 4,229 |
| 2011/07/20 | 654,000 | 654,000 | 647,000 | 649,000 | 2,548 |
| 2011/07/19 | 653,000 | 657,000 | 649,000 | 650,000 | 3,764 |
| 2011/07/15 | 653,000 | 658,000 | 650,000 | 652,000 | 6,672 |
| 2011/07/14 | 646,000 | 652,000 | 642,000 | 649,000 | 3,331 |
| 2011/07/13 | 646,000 | 654,000 | 646,000 | 650,000 | 5,000 |
| 2011/07/12 | 650,000 | 654,000 | 643,000 | 650,000 | 6,769 |
| 2011/07/11 | 648,000 | 657,000 | 646,000 | 655,000 | 6,502 |
| 2011/07/08 | 650,000 | 650,000 | 643,000 | 643,000 | 5,385 |
| 2011/07/07 | 639,000 | 647,000 | 635,000 | 645,000 | 5,693 |
| 2011/07/06 | 638,000 | 640,000 | 633,000 | 638,000 | 5,618 |
| 2011/07/05 | 637,000 | 642,000 | 635,000 | 636,000 | 3,300 |
| 2011/07/04 | 635,000 | 638,000 | 633,000 | 637,000 | 1,999 |
| 2011/07/01 | 631,000 | 635,000 | 630,000 | 632,000 | 2,984 |
| 2011/06/30 | 636,000 | 640,000 | 629,000 | 632,000 | 8,189 |
| 2011/06/29 | 636,000 | 637,000 | 621,000 | 628,000 | 5,683 |
| 2011/06/28 | 633,000 | 637,000 | 626,000 | 629,000 | 3,172 |
| 2011/06/27 | 632,000 | 634,000 | 625,000 | 626,000 | 2,610 |
| 2011/06/24 | 634,000 | 638,000 | 629,000 | 636,000 | 4,117 |
| 2011/06/23 | 625,000 | 635,000 | 622,000 | 630,000 | 4,397 |
| 2011/06/22 | 620,000 | 628,000 | 619,000 | 627,000 | 3,288 |
| 2011/06/21 | 619,000 | 622,000 | 612,000 | 620,000 | 3,406 |
| 2011/06/20 | 616,000 | 619,000 | 614,000 | 616,000 | 2,353 |
| 2011/06/17 | 616,000 | 616,000 | 607,000 | 612,000 | 3,392 |
| 2011/06/16 | 614,000 | 618,000 | 609,000 | 610,000 | 2,304 |
| 2011/06/15 | 625,000 | 625,000 | 613,000 | 616,000 | 2,621 |
| 2011/06/14 | 610,000 | 623,000 | 607,000 | 622,000 | 4,204 |
| 2011/06/13 | 607,000 | 609,000 | 605,000 | 608,000 | 1,599 |
| 2011/06/10 | 612,000 | 617,000 | 607,000 | 610,000 | 6,881 |
| 2011/06/09 | 612,000 | 613,000 | 606,000 | 611,000 | 2,262 |
| 2011/06/08 | 610,000 | 618,000 | 610,000 | 615,000 | 3,543 |
| 2011/06/07 | 606,000 | 613,000 | 603,000 | 609,000 | 4,098 |
| 2011/06/06 | 617,000 | 620,000 | 603,000 | 604,000 | 4,974 |
| 2011/06/03 | 627,000 | 628,000 | 615,000 | 616,000 | 3,499 |
| 2011/06/02 | 635,000 | 635,000 | 622,000 | 623,000 | 6,573 |
| 2011/06/01 | 641,000 | 643,000 | 636,000 | 641,000 | 3,871 |
| 2011/05/31 | 632,000 | 640,000 | 631,000 | 638,000 | 5,337 |
| 2011/05/30 | 626,000 | 632,000 | 626,000 | 629,000 | 2,670 |
| 2011/05/27 | 637,000 | 637,000 | 625,000 | 626,000 | 4,263 |
| 2011/05/26 | 635,000 | 639,000 | 634,000 | 637,000 | 3,036 |
| 2011/05/25 | 633,000 | 635,000 | 630,000 | 632,000 | 3,179 |
| 2011/05/24 | 617,000 | 629,000 | 617,000 | 628,000 | 4,267 |
| 2011/05/23 | 619,000 | 623,000 | 616,000 | 617,000 | 5,132 |
| 2011/05/20 | 618,000 | 624,000 | 616,000 | 617,000 | 3,606 |
| 2011/05/19 | 621,000 | 625,000 | 613,000 | 617,000 | 4,478 |
| 2011/05/18 | 620,000 | 630,000 | 618,000 | 626,000 | 3,132 |
| 2011/05/17 | 621,000 | 625,000 | 619,000 | 621,000 | 2,221 |
| 2011/05/16 | 628,000 | 628,000 | 622,000 | 624,000 | 1,983 |
| 2011/05/13 | 642,000 | 642,000 | 624,000 | 629,000 | 5,938 |
| 2011/05/12 | 649,000 | 651,000 | 641,000 | 642,000 | 3,925 |
| 2011/05/11 | 654,000 | 655,000 | 648,000 | 655,000 | 5,117 |
| 2011/05/10 | 645,000 | 652,000 | 642,000 | 651,000 | 4,941 |
| 2011/05/09 | 651,000 | 655,000 | 641,000 | 644,000 | 4,667 |
| 2011/05/06 | 631,000 | 645,000 | 627,000 | 642,000 | 8,340 |
| 2011/05/02 | 620,000 | 633,000 | 616,000 | 629,000 | 4,345 |
| 2011/04/28 | 599,000 | 611,000 | 596,000 | 611,000 | 8,860 |
| 2011/04/27 | 617,000 | 618,000 | 611,000 | 616,000 | 3,858 |
| 2011/04/26 | 612,000 | 617,000 | 608,000 | 615,000 | 4,218 |
| 2011/04/25 | 620,000 | 622,000 | 610,000 | 613,000 | 4,504 |
| 2011/04/22 | 614,000 | 621,000 | 613,000 | 617,000 | 3,738 |
| 2011/04/21 | 622,000 | 622,000 | 612,000 | 613,000 | 3,570 |
| 2011/04/20 | 620,000 | 622,000 | 615,000 | 618,000 | 2,396 |
| 2011/04/19 | 618,000 | 620,000 | 614,000 | 616,000 | 1,551 |
| 2011/04/18 | 628,000 | 629,000 | 620,000 | 620,000 | 2,274 |
| 2011/04/15 | 629,000 | 629,000 | 624,000 | 626,000 | 2,946 |
| 2011/04/14 | 621,000 | 627,000 | 615,000 | 627,000 | 3,536 |
| 2011/04/13 | 626,000 | 629,000 | 618,000 | 621,000 | 6,098 |
| 2011/04/12 | 634,000 | 637,000 | 626,000 | 631,000 | 3,167 |
| 2011/04/11 | 632,000 | 644,000 | 630,000 | 644,000 | 2,809 |
| 2011/04/08 | 625,000 | 636,000 | 619,000 | 630,000 | 5,207 |
| 2011/04/07 | 628,000 | 635,000 | 622,000 | 631,000 | 3,620 |
| 2011/04/06 | 634,000 | 635,000 | 624,000 | 626,000 | 4,444 |
| 2011/04/05 | 648,000 | 648,000 | 629,000 | 634,000 | 4,547 |
| 2011/04/04 | 655,000 | 656,000 | 640,000 | 641,000 | 3,866 |
| 2011/04/01 | 661,000 | 663,000 | 647,000 | 648,000 | 4,657 |
| 2011/03/31 | 661,000 | 662,000 | 648,000 | 659,000 | 7,238 |
| 2011/03/30 | 646,000 | 661,000 | 644,000 | 660,000 | 4,457 |
| 2011/03/29 | 649,000 | 652,000 | 640,000 | 645,000 | 4,024 |
| 2011/03/28 | 646,000 | 649,000 | 640,000 | 649,000 | 3,256 |
| 2011/03/25 | 655,000 | 660,000 | 641,000 | 644,000 | 6,464 |
| 2011/03/24 | 665,000 | 667,000 | 637,000 | 645,000 | 10,501 |
| 2011/03/23 | 674,000 | 682,000 | 653,000 | 677,000 | 8,686 |
| 2011/03/22 | 640,000 | 674,000 | 640,000 | 672,000 | 10,863 |
| 2011/03/18 | 627,000 | 638,000 | 618,000 | 622,000 | 9,831 |
| 2011/03/17 | 600,000 | 642,000 | 600,000 | 623,000 | 10,714 |
| 2011/03/16 | 595,000 | 623,000 | 595,000 | 614,000 | 9,217 |
| 2011/03/15 | 650,000 | 652,000 | 575,000 | 590,000 | 10,732 |
| 2011/03/14 | 661,000 | 686,000 | 659,000 | 675,000 | 6,901 |
| 2011/03/11 | 709,000 | 719,000 | 706,000 | 706,000 | 8,414 |
| 2011/03/10 | 723,000 | 725,000 | 710,000 | 712,000 | 5,849 |
| 2011/03/09 | 728,000 | 735,000 | 728,000 | 731,000 | 2,200 |
| 2011/03/08 | 733,000 | 735,000 | 728,000 | 728,000 | 2,257 |
| 2011/03/07 | 742,000 | 743,000 | 728,000 | 730,000 | 3,185 |
| 2011/03/04 | 745,000 | 748,000 | 741,000 | 742,000 | 3,155 |
| 2011/03/03 | 737,000 | 740,000 | 736,000 | 738,000 | 2,312 |
| 2011/03/02 | 739,000 | 743,000 | 733,000 | 733,000 | 3,468 |
| 2011/03/01 | 732,000 | 746,000 | 731,000 | 742,000 | 4,716 |
| 2011/02/28 | 727,000 | 733,000 | 725,000 | 731,000 | 4,031 |
| 2011/02/25 | 723,000 | 735,000 | 723,000 | 730,000 | 4,766 |
| 2011/02/24 | 727,000 | 730,000 | 720,000 | 722,000 | 4,049 |
| 2011/02/23 | 730,000 | 734,000 | 726,000 | 729,000 | 4,309 |
| 2011/02/22 | 721,000 | 732,000 | 721,000 | 730,000 | 4,353 |
| 2011/02/21 | 733,000 | 733,000 | 724,000 | 726,000 | 5,488 |
| 2011/02/18 | 741,000 | 745,000 | 736,000 | 737,000 | 2,999 |
| 2011/02/17 | 736,000 | 743,000 | 735,000 | 741,000 | 3,699 |
| 2011/02/16 | 740,000 | 743,000 | 734,000 | 735,000 | 3,335 |
| 2011/02/15 | 742,000 | 743,000 | 737,000 | 740,000 | 2,499 |
| 2011/02/14 | 740,000 | 741,000 | 734,000 | 739,000 | 4,852 |
| 2011/02/10 | 725,000 | 735,000 | 724,000 | 728,000 | 4,841 |
| 2011/02/09 | 718,000 | 728,000 | 718,000 | 725,000 | 4,619 |
| 2011/02/08 | 718,000 | 727,000 | 716,000 | 717,000 | 3,679 |
| 2011/02/07 | 714,000 | 719,000 | 710,000 | 718,000 | 4,100 |
| 2011/02/04 | 710,000 | 720,000 | 710,000 | 713,000 | 3,511 |
| 2011/02/03 | 698,000 | 712,000 | 695,000 | 709,000 | 4,351 |
| 2011/02/02 | 699,000 | 711,000 | 698,000 | 705,000 | 4,363 |
| 2011/02/01 | 690,000 | 697,000 | 690,000 | 692,000 | 3,351 |
| 2011/01/31 | 695,000 | 695,000 | 685,000 | 692,000 | 5,846 |
| 2011/01/28 | 684,000 | 687,000 | 674,000 | 675,000 | 4,466 |
| 2011/01/27 | 690,000 | 692,000 | 688,000 | 689,000 | 1,556 |
| 2011/01/26 | 689,000 | 691,000 | 686,000 | 688,000 | 2,422 |
| 2011/01/25 | 686,000 | 692,000 | 681,000 | 690,000 | 3,699 |
| 2011/01/24 | 685,000 | 685,000 | 679,000 | 685,000 | 2,133 |
| 2011/01/21 | 685,000 | 689,000 | 675,000 | 677,000 | 4,125 |
| 2011/01/20 | 678,000 | 686,000 | 677,000 | 686,000 | 4,209 |
| 2011/01/19 | 679,000 | 681,000 | 676,000 | 678,000 | 2,284 |
| 2011/01/18 | 679,000 | 682,000 | 676,000 | 680,000 | 3,520 |
| 2011/01/17 | 687,000 | 689,000 | 683,000 | 684,000 | 2,323 |
| 2011/01/14 | 690,000 | 695,000 | 688,000 | 690,000 | 4,192 |
| 2011/01/13 | 689,000 | 696,000 | 688,000 | 695,000 | 2,953 |
| 2011/01/12 | 687,000 | 689,000 | 685,000 | 687,000 | 2,892 |
| 2011/01/11 | 681,000 | 688,000 | 680,000 | 686,000 | 3,117 |
| 2011/01/07 | 677,000 | 687,000 | 676,000 | 682,000 | 4,144 |
| 2011/01/06 | 672,000 | 675,000 | 667,000 | 674,000 | 4,734 |
| 2011/01/05 | 681,000 | 682,000 | 662,000 | 667,000 | 7,585 |
| 2011/01/04 | 689,000 | 690,000 | 682,000 | 682,000 | 3,201 |