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
2014/12/30 18,535 18,535 18,110 18,140 351,600
2014/12/29 18,460 18,525 18,160 18,430 330,800
2014/12/26 18,240 18,405 18,240 18,320 212,300
2014/12/25 18,385 18,465 18,300 18,380 246,900
2014/12/24 18,170 18,385 18,135 18,385 369,300
2014/12/22 18,000 18,085 17,770 17,920 358,200
2014/12/19 17,830 18,010 17,820 17,995 872,100
2014/12/18 17,240 17,530 17,135 17,430 743,600
2014/12/17 17,255 17,275 16,730 16,730 919,500
2014/12/16 16,745 17,280 16,720 17,210 872,900
2014/12/15 16,625 16,970 16,600 16,825 408,300
2014/12/12 16,875 17,070 16,805 16,865 949,900
2014/12/11 16,580 17,000 16,565 16,960 482,700
2014/12/10 16,700 16,800 16,570 16,740 666,600
2014/12/09 16,830 17,050 16,810 16,970 355,200
2014/12/08 17,115 17,150 16,890 16,895 647,100
2014/12/05 17,170 17,175 17,055 17,115 412,000
2014/12/04 17,445 17,485 17,095 17,170 626,600
2014/12/03 17,500 17,520 17,305 17,345 712,800
2014/12/02 17,435 17,550 17,355 17,520 513,000
2014/12/01 17,345 17,560 17,300 17,515 466,100
2014/11/28 17,010 17,275 17,000 17,275 561,600
2014/11/27 17,335 17,380 16,890 16,980 708,300
2014/11/26 17,345 17,520 17,230 17,435 410,900
2014/11/25 17,775 17,780 17,425 17,475 561,700
2014/11/21 17,510 17,565 17,310 17,530 481,100
2014/11/20 17,640 17,740 17,480 17,545 393,800
2014/11/19 17,610 17,850 17,430 17,510 498,600
2014/11/18 17,425 17,615 17,425 17,600 465,600
2014/11/17 17,615 17,640 17,100 17,120 842,300
2014/11/14 17,795 17,960 17,590 17,945 704,000
2014/11/13 17,445 17,595 17,260 17,590 514,200
2014/11/12 17,255 17,630 17,250 17,400 644,200
2014/11/11 16,820 17,185 16,820 17,115 547,500
2014/11/10 16,640 16,835 16,610 16,820 312,300
2014/11/07 16,645 16,855 16,585 16,740 431,100
2014/11/06 16,960 17,040 16,605 16,605 563,900
2014/11/05 17,000 17,075 16,730 16,890 925,900
2014/11/04 17,305 17,345 17,080 17,115 1,341,300
2014/10/31 15,600 16,585 15,600 16,505 1,117,100
2014/10/30 15,195 15,570 15,150 15,415 645,200
2014/10/29 15,100 15,260 15,050 15,190 399,500
2014/10/28 15,000 15,090 14,900 15,075 337,400
2014/10/27 14,810 14,990 14,810 14,970 355,200
2014/10/24 14,800 14,875 14,685 14,775 477,600
2014/10/23 14,445 14,605 14,300 14,585 344,800
2014/10/22 14,140 14,500 14,070 14,485 389,600
2014/10/21 14,000 14,120 13,840 13,900 384,000
2014/10/20 13,700 13,980 13,695 13,950 412,800
2014/10/17 13,500 13,590 13,320 13,320 402,200
2014/10/16 13,610 13,705 13,455 13,500 619,900
2014/10/15 13,900 14,000 13,785 13,975 342,800
2014/10/14 13,800 13,940 13,700 13,735 462,600
2014/10/10 14,135 14,270 14,115 14,235 445,500
2014/10/09 14,520 14,645 14,370 14,390 319,900
2014/10/08 14,300 14,580 14,260 14,520 368,200
2014/10/07 14,560 14,750 14,535 14,590 279,400
2014/10/06 14,530 14,660 14,495 14,500 291,900
2014/10/03 14,490 14,645 14,420 14,485 308,400
2014/10/02 14,850 14,910 14,465 14,500 504,400
2014/10/01 14,780 15,145 14,725 14,915 469,700
2014/09/30 14,875 14,875 14,690 14,815 461,600
2014/09/29 14,820 14,895 14,730 14,860 295,400
2014/09/26 14,520 14,800 14,510 14,785 326,400
2014/09/25 14,655 14,880 14,630 14,880 467,300
2014/09/24 14,400 14,530 14,385 14,510 383,300
2014/09/22 14,505 14,640 14,400 14,425 219,500
2014/09/19 14,465 14,680 14,400 14,535 366,500
2014/09/18 14,405 14,545 14,365 14,430 417,900
2014/09/17 14,500 14,595 14,320 14,320 388,100
2014/09/16 14,500 14,615 14,480 14,570 285,400
2014/09/12 14,520 14,580 14,480 14,540 696,700
2014/09/11 14,755 14,760 14,525 14,595 290,600
2014/09/10 14,390 14,715 14,370 14,715 353,600
2014/09/09 14,650 14,655 14,470 14,470 261,500
2014/09/08 14,600 14,610 14,470 14,605 251,900
2014/09/05 14,710 14,745 14,460 14,505 276,700
2014/09/04 14,700 14,790 14,600 14,655 349,200
2014/09/03 14,815 14,885 14,680 14,700 375,300
2014/09/02 14,740 14,870 14,625 14,820 269,100
2014/09/01 14,575 14,705 14,540 14,690 191,900
2014/08/29 14,570 14,705 14,550 14,580 263,300
2014/08/28 14,500 14,685 14,450 14,655 323,400
2014/08/27 14,900 15,110 14,650 14,665 535,200
2014/08/26 15,045 15,055 14,900 14,910 192,600
2014/08/25 15,150 15,150 14,990 15,015 206,700
2014/08/22 15,200 15,200 15,000 15,045 252,900
2014/08/21 15,115 15,145 15,040 15,140 251,200
2014/08/20 15,150 15,150 14,970 15,085 522,600
2014/08/19 14,810 15,080 14,810 15,080 423,300
2014/08/18 14,795 14,845 14,700 14,775 187,600
2014/08/15 14,680 14,870 14,655 14,855 493,300
2014/08/14 14,470 14,630 14,440 14,620 341,900
2014/08/13 14,260 14,355 14,230 14,305 313,800
2014/08/12 14,240 14,335 14,220 14,330 373,300
2014/08/11 14,005 14,210 13,950 14,180 424,500
2014/08/08 14,170 14,235 13,845 13,845 664,600
2014/08/07 14,200 14,305 14,100 14,305 439,000
2014/08/06 14,380 14,500 14,200 14,295 441,900
2014/08/05 14,750 14,780 14,500 14,505 325,700
2014/08/04 14,570 14,825 14,515 14,670 351,300
2014/08/01 14,530 14,740 14,515 14,670 463,100
2014/07/31 14,925 14,930 14,720 14,750 633,700
2014/07/30 15,030 15,260 14,940 14,950 697,700
2014/07/29 15,470 15,475 15,375 15,430 330,200
2014/07/28 15,330 15,510 15,280 15,490 387,500
2014/07/25 15,400 15,435 15,305 15,425 364,400
2014/07/24 15,510 15,535 15,250 15,330 481,500
2014/07/23 15,605 15,650 15,440 15,550 305,800
2014/07/22 15,390 15,605 15,390 15,590 494,900
2014/07/18 15,285 15,385 15,200 15,355 378,500
2014/07/17 15,395 15,490 15,360 15,420 413,600
2014/07/16 15,340 15,470 15,280 15,300 386,600
2014/07/15 15,100 15,300 15,100 15,260 519,900
2014/07/14 14,885 15,000 14,830 15,000 316,300
2014/07/11 14,705 14,830 14,645 14,830 315,800
2014/07/10 14,820 14,875 14,775 14,790 280,700
2014/07/09 14,670 14,820 14,605 14,820 308,700
2014/07/08 14,705 14,800 14,530 14,800 406,100
2014/07/07 14,785 14,835 14,750 14,750 230,200
2014/07/04 14,730 14,800 14,720 14,785 251,400
2014/07/03 14,695 14,725 14,585 14,640 407,500
2014/07/02 14,690 14,690 14,485 14,510 413,700
2014/07/01 14,495 14,685 14,425 14,610 370,200
2014/06/30 14,395 14,455 14,225 14,450 395,200
2014/06/27 14,425 14,450 14,160 14,325 424,900
2014/06/26 14,500 14,540 14,410 14,420 295,100
2014/06/25 14,435 14,520 14,320 14,400 311,500
2014/06/24 14,440 14,480 14,235 14,450 317,000
2014/06/23 14,465 14,530 14,395 14,440 432,700
2014/06/20 14,470 14,700 14,405 14,605 806,400
2014/06/19 14,085 14,395 14,045 14,370 576,500
2014/06/18 13,975 14,110 13,920 14,085 386,700
2014/06/17 13,850 14,045 13,835 13,935 412,500
2014/06/16 13,920 13,940 13,790 13,840 359,200
2014/06/13 13,915 13,955 13,720 13,945 681,300
2014/06/12 13,930 13,955 13,805 13,915 377,000
2014/06/11 13,845 14,000 13,810 14,000 373,500
2014/06/10 13,835 13,895 13,785 13,840 328,400
2014/06/09 13,900 13,915 13,765 13,830 336,300
2014/06/06 13,890 13,920 13,775 13,830 353,500
2014/06/05 13,965 13,990 13,775 13,815 425,100
2014/06/04 13,900 13,955 13,770 13,950 334,400
2014/06/03 13,850 13,945 13,800 13,900 591,600
2014/06/02 13,625 13,800 13,625 13,760 553,900
2014/05/30 13,460 13,505 13,360 13,480 532,400
2014/05/29 13,330 13,525 13,310 13,475 464,700
2014/05/28 13,260 13,345 13,225 13,320 508,600
2014/05/27 13,130 13,280 13,110 13,250 449,500
2014/05/26 13,065 13,130 13,020 13,130 253,500
2014/05/23 13,000 13,165 12,985 13,025 430,800
2014/05/22 12,875 12,995 12,835 12,980 420,700
2014/05/21 12,725 12,900 12,710 12,850 472,800
2014/05/20 12,675 12,795 12,635 12,755 434,100
2014/05/19 12,550 12,670 12,535 12,560 299,600
2014/05/16 12,455 12,565 12,365 12,455 409,700
2014/05/15 12,760 12,760 12,470 12,730 437,500
2014/05/14 12,715 12,800 12,660 12,800 267,800
2014/05/13 12,670 12,760 12,625 12,720 352,900
2014/05/12 12,395 12,535 12,390 12,450 329,300
2014/05/09 12,305 12,550 12,215 12,470 294,000
2014/05/08 12,265 12,395 12,180 12,320 448,200
2014/05/07 12,625 12,630 12,270 12,285 647,900
2014/05/02 12,750 12,795 12,640 12,765 457,200
2014/05/01 12,600 12,810 12,575 12,790 801,700
2014/04/30 12,300 12,545 12,275 12,540 826,700
2014/04/28 12,170 12,220 12,085 12,195 495,300
2014/04/25 12,090 12,225 12,040 12,060 592,700
2014/04/24 11,980 12,035 11,770 11,915 409,800
2014/04/23 11,900 11,915 11,815 11,895 283,800
2014/04/22 11,800 11,890 11,765 11,765 271,500
2014/04/21 11,810 11,845 11,730 11,755 200,300
2014/04/18 11,800 11,820 11,730 11,810 134,300
2014/04/17 11,675 11,840 11,645 11,780 208,000
2014/04/16 11,560 11,740 11,485 11,730 243,800
2014/04/15 11,550 11,600 11,325 11,400 251,900
2014/04/14 11,425 11,615 11,425 11,455 387,500
2014/04/11 11,270 11,535 11,270 11,460 422,800
2014/04/10 11,605 11,690 11,545 11,585 223,500
2014/04/09 11,700 11,760 11,530 11,530 517,500
2014/04/08 11,850 11,915 11,710 11,815 329,300
2014/04/07 11,970 12,005 11,865 11,925 240,900
2014/04/04 11,990 12,110 11,975 12,065 263,600
2014/04/03 12,040 12,150 11,975 12,130 313,200
2014/04/02 11,970 12,160 11,960 11,995 393,700
2014/04/01 12,045 12,050 11,885 12,000 417,300
2014/03/31 12,000 12,095 11,925 12,060 491,000
2014/03/28 11,735 11,925 11,625 11,910 536,300
2014/03/27 11,530 11,670 11,330 11,625 496,100
2014/03/26 11,600 11,605 11,370 11,565 627,100
2014/03/25 11,800 11,800 11,505 11,585 677,800
2014/03/24 11,000 11,395 10,945 11,335 740,000
2014/03/20 11,260 11,290 10,985 11,010 561,700
2014/03/19 11,225 11,315 11,070 11,175 265,200
2014/03/18 11,285 11,285 11,110 11,150 305,300
2014/03/17 11,235 11,255 11,055 11,130 203,200
2014/03/14 11,485 11,490 11,195 11,225 813,300
2014/03/13 11,645 11,690 11,560 11,645 317,600
2014/03/12 11,770 11,805 11,665 11,675 298,600
2014/03/11 12,000 12,090 11,845 11,980 385,600
2014/03/10 11,790 11,940 11,745 11,940 444,500
2014/03/07 11,810 11,910 11,770 11,885 413,500
2014/03/06 11,590 11,730 11,405 11,715 548,900
2014/03/05 11,800 11,830 11,585 11,590 398,300
2014/03/04 11,520 11,790 11,505 11,735 263,100
2014/03/03 11,750 11,805 11,430 11,640 532,400
2014/02/28 11,835 11,840 11,560 11,835 537,500
2014/02/27 11,805 11,855 11,690 11,820 324,600
2014/02/26 11,800 11,910 11,790 11,875 288,900
2014/02/25 11,730 11,900 11,685 11,900 539,200
2014/02/24 11,865 11,925 11,585 11,770 467,600
2014/02/21 11,695 11,920 11,665 11,895 660,000
2014/02/20 11,605 11,680 11,435 11,460 437,200
2014/02/19 11,620 11,650 11,460 11,565 477,700
2014/02/18 11,400 11,680 11,365 11,675 716,300
2014/02/17 11,165 11,225 10,935 11,100 308,600
2014/02/14 11,240 11,380 10,985 11,060 611,700
2014/02/13 11,300 11,390 11,065 11,110 526,900
2014/02/12 11,385 11,420 11,200 11,270 563,100
2014/02/10 11,100 11,100 10,885 10,950 388,100
2014/02/07 10,800 10,935 10,725 10,905 377,900
2014/02/06 10,910 10,970 10,655 10,655 691,300
2014/02/05 10,950 11,000 10,805 10,910 749,900
2014/02/04 11,120 11,175 10,800 10,800 889,700
2014/02/03 11,335 11,425 11,245 11,280 507,100
2014/01/31 11,570 11,580 11,235 11,320 635,000
2014/01/30 11,550 11,830 11,365 11,520 1,223,700
2014/01/29 11,090 11,325 11,025 11,275 488,300
2014/01/28 11,130 11,150 11,000 11,000 642,400
2014/01/27 11,305 11,325 11,110 11,175 1,005,100
2014/01/24 11,800 11,800 11,500 11,530 911,800
2014/01/23 12,210 12,240 11,955 11,960 547,600
2014/01/22 12,065 12,245 12,030 12,220 353,300
2014/01/21 12,180 12,230 12,100 12,100 293,300
2014/01/20 12,330 12,330 12,140 12,220 264,400
2014/01/17 12,190 12,265 12,135 12,200 333,000
2014/01/16 12,380 12,435 12,175 12,215 561,700
2014/01/15 12,300 12,375 12,160 12,345 629,900
2014/01/14 12,175 12,175 11,935 11,985 593,100
2014/01/10 12,240 12,290 12,170 12,230 623,100
2014/01/09 12,270 12,340 12,190 12,240 644,200
2014/01/08 12,390 12,430 12,280 12,420 427,000
2014/01/07 12,450 12,480 12,300 12,390 502,300
2014/01/06 12,380 12,480 12,280 12,320 505,800

このページの先頭へ