日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 12,290 12,390 12,270 12,380 364,300
2013/12/27 12,210 12,250 12,140 12,230 263,200
2013/12/26 12,230 12,260 12,170 12,210 243,800
2013/12/25 12,170 12,190 12,070 12,160 437,900
2013/12/24 12,300 12,300 12,080 12,160 420,200
2013/12/20 12,210 12,280 12,130 12,250 476,800
2013/12/19 12,280 12,300 12,150 12,250 393,100
2013/12/18 12,010 12,200 11,990 12,190 380,500
2013/12/17 11,980 12,040 11,940 12,020 337,700
2013/12/16 12,000 12,000 11,800 11,840 257,500
2013/12/13 11,960 12,120 11,890 12,000 1,012,500
2013/12/12 12,220 12,220 12,010 12,060 353,100
2013/12/11 12,200 12,280 12,120 12,250 282,100
2013/12/10 12,300 12,300 12,210 12,210 315,600
2013/12/09 12,250 12,330 12,190 12,260 300,700
2013/12/06 12,070 12,150 12,040 12,120 271,900
2013/12/05 12,260 12,360 12,050 12,050 528,100
2013/12/04 12,440 12,470 12,270 12,270 411,800
2013/12/03 12,360 12,510 12,290 12,440 446,500
2013/12/02 12,370 12,430 12,220 12,260 233,300
2013/11/29 12,350 12,370 12,220 12,320 377,500
2013/11/28 12,400 12,430 12,260 12,350 308,200
2013/11/27 12,470 12,490 12,350 12,350 311,300
2013/11/26 12,590 12,610 12,480 12,530 473,000
2013/11/25 12,640 12,640 12,510 12,590 320,400
2013/11/22 12,640 12,650 12,430 12,550 348,800
2013/11/21 12,590 12,670 12,500 12,550 307,700
2013/11/20 12,640 12,660 12,420 12,470 358,900
2013/11/19 12,660 12,680 12,550 12,580 270,700
2013/11/18 12,800 12,840 12,730 12,780 235,300
2013/11/15 12,580 12,810 12,480 12,770 416,700
2013/11/14 12,510 12,680 12,400 12,600 344,900
2013/11/13 12,540 12,640 12,440 12,510 284,500
2013/11/12 12,250 12,470 12,200 12,470 272,200
2013/11/11 12,380 12,410 12,180 12,250 208,400
2013/11/08 12,120 12,220 12,070 12,150 277,600
2013/11/07 12,540 12,540 12,320 12,330 294,700
2013/11/06 12,460 12,690 12,450 12,510 219,400
2013/11/05 12,700 12,700 12,440 12,490 305,400
2013/11/01 12,710 12,790 12,460 12,490 271,700
2013/10/31 12,940 12,970 12,690 12,700 336,700
2013/10/30 12,890 13,000 12,760 12,870 1,183,600
2013/10/29 12,720 12,750 12,560 12,710 340,900
2013/10/28 12,620 12,770 12,510 12,700 406,500
2013/10/25 12,660 12,670 12,300 12,320 642,700
2013/10/24 12,810 12,860 12,610 12,830 382,000
2013/10/23 13,090 13,180 12,800 12,800 382,300
2013/10/22 13,140 13,150 13,030 13,090 258,600
2013/10/21 13,180 13,310 13,110 13,130 306,000
2013/10/18 13,050 13,270 13,030 13,160 601,800
2013/10/17 13,080 13,170 13,030 13,130 315,900
2013/10/16 13,010 13,120 12,990 13,060 214,900
2013/10/15 13,100 13,110 12,960 13,040 278,600
2013/10/11 12,970 13,190 12,940 13,130 703,800
2013/10/10 12,780 12,900 12,690 12,900 487,000
2013/10/09 12,400 12,750 12,380 12,730 445,600
2013/10/08 12,460 12,530 12,250 12,480 461,700
2013/10/07 12,480 12,610 12,420 12,470 335,900
2013/10/04 12,440 12,630 12,390 12,540 327,200
2013/10/03 12,430 12,590 12,370 12,500 491,900
2013/10/02 12,550 12,550 12,220 12,290 357,600
2013/10/01 12,540 12,640 12,510 12,560 226,900
2013/09/30 12,630 12,740 12,560 12,580 372,100
2013/09/27 12,660 12,890 12,610 12,880 466,000
2013/09/26 12,700 12,780 12,430 12,630 415,700
2013/09/25 12,780 12,820 12,600 12,700 400,600
2013/09/24 12,600 12,760 12,560 12,740 326,600
2013/09/20 12,710 12,790 12,590 12,700 565,200
2013/09/19 12,500 12,580 12,410 12,580 471,400
2013/09/18 12,270 12,420 12,180 12,270 487,200
2013/09/17 12,200 12,310 12,090 12,160 268,900
2013/09/13 12,080 12,210 12,000 12,180 565,900
2013/09/12 12,110 12,120 11,970 12,040 294,000
2013/09/11 12,460 12,460 12,110 12,160 320,600
2013/09/10 12,200 12,410 12,190 12,340 347,100
2013/09/09 12,350 12,350 12,020 12,110 360,200
2013/09/06 11,890 11,900 11,660 11,750 253,600
2013/09/05 12,000 12,060 11,770 11,920 388,500
2013/09/04 11,760 11,960 11,730 11,940 409,300
2013/09/03 11,490 11,800 11,480 11,800 392,700
2013/09/02 11,330 11,410 11,220 11,360 180,800
2013/08/30 11,590 11,600 11,240 11,260 378,200
2013/08/29 11,420 11,480 11,330 11,470 279,500
2013/08/28 11,550 11,610 11,370 11,550 294,800
2013/08/27 11,660 11,790 11,600 11,700 258,400
2013/08/26 11,880 11,900 11,700 11,850 298,300
2013/08/23 11,830 11,920 11,720 11,850 403,000
2013/08/22 11,480 11,700 11,370 11,610 367,800
2013/08/21 11,930 11,960 11,570 11,680 680,600
2013/08/20 12,110 12,140 11,910 11,920 327,100
2013/08/19 12,170 12,250 12,020 12,250 301,100
2013/08/16 12,340 12,340 12,100 12,280 398,900
2013/08/15 12,480 12,490 12,330 12,380 216,700
2013/08/14 12,470 12,540 12,320 12,540 306,400
2013/08/13 12,500 12,510 12,250 12,510 336,200
2013/08/12 12,270 12,490 12,210 12,350 363,900
2013/08/09 12,190 12,340 12,140 12,260 329,100
2013/08/08 12,260 12,480 12,080 12,130 287,700
2013/08/07 12,540 12,560 12,310 12,320 422,900
2013/08/06 12,670 12,960 12,530 12,950 307,300
2013/08/05 12,860 12,860 12,630 12,780 260,500
2013/08/02 12,500 12,870 12,460 12,870 454,300
2013/08/01 12,140 12,370 12,070 12,350 427,000
2013/07/31 12,290 12,390 11,980 12,020 470,700
2013/07/30 12,000 12,210 11,870 12,140 543,400
2013/07/29 12,240 12,250 12,020 12,020 451,300
2013/07/26 12,470 12,550 12,290 12,360 549,400
2013/07/25 12,930 12,950 12,590 12,730 471,800
2013/07/24 12,970 13,000 12,860 12,940 420,300
2013/07/23 13,100 13,240 13,020 13,040 570,300
2013/07/22 13,100 13,140 12,860 13,110 443,500
2013/07/19 13,100 13,190 12,990 13,040 446,400
2013/07/18 13,020 13,060 12,980 13,040 345,400
2013/07/17 12,900 13,080 12,860 13,080 420,400
2013/07/16 12,910 13,000 12,860 13,000 354,600
2013/07/12 12,920 12,940 12,810 12,850 391,100
2013/07/11 12,900 13,000 12,760 12,930 254,900
2013/07/10 12,930 13,080 12,870 12,940 458,700
2013/07/09 12,770 12,970 12,680 12,940 428,600
2013/07/08 12,760 12,810 12,560 12,570 309,700
2013/07/05 12,730 12,790 12,660 12,750 431,000
2013/07/04 12,550 12,720 12,460 12,700 288,100
2013/07/03 12,600 12,660 12,420 12,520 456,500
2013/07/02 12,500 12,590 12,350 12,590 441,700
2013/07/01 12,390 12,480 12,160 12,460 531,200
2013/06/28 11,800 12,260 11,740 12,130 654,800
2013/06/27 11,400 11,690 11,380 11,670 636,000
2013/06/26 11,450 11,730 11,350 11,420 660,300
2013/06/25 11,480 11,480 10,920 11,080 597,900
2013/06/24 11,450 11,570 11,270 11,350 409,600
2013/06/21 10,610 11,250 10,550 11,230 764,900
2013/06/20 10,810 11,500 10,740 11,500 473,700
2013/06/19 11,000 11,090 10,740 10,870 303,100
2013/06/18 10,840 10,870 10,600 10,640 450,500
2013/06/17 10,500 10,890 10,390 10,840 489,900
2013/06/14 10,510 10,750 10,360 10,520 961,300
2013/06/13 10,660 10,850 10,300 10,320 626,200
2013/06/12 10,490 10,860 10,330 10,780 393,200
2013/06/11 10,970 11,080 10,730 10,780 551,600
2013/06/10 10,950 11,010 10,780 11,000 374,600
2013/06/07 10,500 10,750 10,260 10,530 662,400
2013/06/06 10,690 10,990 10,590 10,710 698,100
2013/06/05 10,920 11,380 10,760 10,760 554,800
2013/06/04 10,780 11,160 10,630 11,120 555,700
2013/06/03 10,910 11,200 10,810 10,830 661,900
2013/05/31 11,510 11,670 11,200 11,200 1,113,000
2013/05/30 11,810 11,880 11,300 11,340 810,900
2013/05/29 12,040 12,150 11,840 11,920 769,100
2013/05/28 11,940 11,990 11,610 11,830 539,700
2013/05/27 11,860 12,190 11,510 12,010 941,400
2013/05/24 12,170 12,460 11,240 11,950 1,144,900
2013/05/23 13,060 13,110 12,090 12,090 1,119,000
2013/05/22 12,940 13,270 12,930 13,150 489,900
2013/05/21 13,110 13,160 12,900 12,930 519,700
2013/05/20 13,280 13,290 13,120 13,190 313,200
2013/05/17 13,110 13,330 13,060 13,240 436,500
2013/05/16 13,300 13,360 13,000 13,100 694,400
2013/05/15 13,350 13,440 13,220 13,340 432,600
2013/05/14 13,280 13,570 13,160 13,160 521,900
2013/05/13 13,370 13,470 13,150 13,180 351,700
2013/05/10 13,210 13,400 13,110 13,320 691,300
2013/05/09 13,010 13,080 12,930 12,960 492,300
2013/05/08 13,020 13,290 12,900 12,940 599,500
2013/05/07 12,800 13,070 12,720 13,050 851,500
2013/05/02 12,270 12,700 12,260 12,700 929,100
2013/05/01 11,800 12,270 11,580 12,210 861,600
2013/04/30 11,770 11,880 11,650 11,750 549,300
2013/04/26 11,850 11,900 11,670 11,670 479,700
2013/04/25 11,720 11,840 11,600 11,840 520,700
2013/04/24 11,670 11,750 11,510 11,700 512,800
2013/04/23 11,650 11,730 11,580 11,650 398,400
2013/04/22 11,720 11,840 11,640 11,690 496,200
2013/04/19 11,680 11,690 11,180 11,500 886,500
2013/04/18 11,640 11,770 11,550 11,680 649,000
2013/04/17 11,520 11,690 11,500 11,660 497,700
2013/04/16 11,510 11,560 11,270 11,490 794,800
2013/04/15 11,860 11,890 11,710 11,770 431,600
2013/04/12 11,920 11,980 11,730 11,830 704,900
2013/04/11 11,500 11,940 11,440 11,930 1,116,400
2013/04/10 10,960 11,120 10,870 11,080 730,800
2013/04/09 11,000 11,180 10,910 11,050 632,300
2013/04/08 10,600 11,000 10,590 11,000 708,400
2013/04/05 10,300 10,600 10,250 10,460 985,600
2013/04/04 9,820 10,150 9,580 10,150 908,300
2013/04/03 9,420 9,940 9,370 9,940 842,800
2013/04/02 9,320 9,520 8,990 9,300 599,700
2013/04/01 9,860 9,880 9,390 9,410 730,900
2013/03/29 9,920 9,980 9,780 9,920 444,700
2013/03/28 9,820 9,960 9,820 9,920 408,700
2013/03/27 9,980 10,020 9,910 9,970 262,900
2013/03/26 9,950 10,050 9,920 10,020 465,600
2013/03/25 10,070 10,130 9,920 9,920 470,900
2013/03/22 10,070 10,180 9,970 9,980 400,600
2013/03/21 10,100 10,260 10,090 10,140 423,200
2013/03/19 9,900 10,080 9,850 10,050 696,500
2013/03/18 9,810 9,920 9,770 9,790 394,500
2013/03/15 9,700 9,960 9,700 9,960 757,400
2013/03/14 9,730 9,750 9,570 9,700 566,600
2013/03/13 9,740 9,900 9,670 9,710 627,800
2013/03/12 9,940 9,950 9,820 9,870 631,900
2013/03/11 9,700 9,990 9,680 9,940 529,400
2013/03/08 9,640 9,690 9,610 9,650 1,084,600
2013/03/07 9,680 9,730 9,530 9,630 670,800
2013/03/06 9,400 9,680 9,340 9,680 622,200
2013/03/05 9,560 9,610 9,240 9,320 358,500
2013/03/04 9,200 9,470 9,160 9,420 408,100
2013/03/01 9,020 9,250 9,000 9,180 367,000
2013/02/28 8,890 9,060 8,890 9,010 555,200
2013/02/27 8,800 8,960 8,760 8,850 689,400
2013/02/26 9,010 9,160 9,000 9,040 558,600
2013/02/25 9,170 9,280 9,000 9,160 858,700
2013/02/22 8,910 9,210 8,880 9,190 1,030,600
2013/02/21 8,970 9,050 8,800 8,910 770,300
2013/02/20 8,910 9,060 8,880 8,980 719,900
2013/02/19 8,600 8,770 8,600 8,760 562,900
2013/02/18 8,400 8,630 8,400 8,600 467,500
2013/02/15 8,360 8,430 8,230 8,320 473,300
2013/02/14 8,350 8,380 8,270 8,330 373,000
2013/02/13 8,220 8,420 8,180 8,330 368,300
2013/02/12 8,320 8,430 8,300 8,340 402,900
2013/02/08 8,240 8,420 8,230 8,290 932,300
2013/02/07 8,030 8,280 8,030 8,250 533,700
2013/02/06 7,970 8,020 7,900 8,010 331,800
2013/02/05 7,970 7,980 7,880 7,880 295,700
2013/02/04 8,030 8,100 8,000 8,020 364,500
2013/02/01 7,980 8,040 7,950 8,010 223,900
2013/01/31 8,040 8,050 7,900 8,000 583,100
2013/01/30 8,200 8,440 7,950 8,100 1,627,700
2013/01/29 7,600 7,640 7,530 7,600 501,200
2013/01/28 7,710 7,720 7,640 7,650 371,800
2013/01/25 7,580 7,690 7,570 7,640 515,600
2013/01/24 7,440 7,550 7,420 7,540 342,300
2013/01/23 7,490 7,520 7,410 7,450 489,300
2013/01/22 7,460 7,560 7,430 7,490 458,400
2013/01/21 7,510 7,530 7,450 7,460 221,200
2013/01/18 7,530 7,540 7,420 7,490 552,600
2013/01/17 7,500 7,540 7,360 7,480 821,200
2013/01/16 7,370 7,480 7,340 7,450 709,200
2013/01/15 7,350 7,380 7,320 7,370 299,600
2013/01/11 7,220 7,290 7,200 7,260 431,600
2013/01/10 7,170 7,200 7,130 7,150 421,200
2013/01/09 7,190 7,220 7,060 7,190 543,500
2013/01/08 7,160 7,240 7,130 7,240 751,100
2013/01/07 7,150 7,190 7,110 7,130 377,900
2013/01/04 7,140 7,190 7,040 7,100 520,500

このページの先頭へ