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
2015/12/30 21,505 21,685 21,340 21,600 339,200
2015/12/29 21,250 21,445 20,960 21,405 372,200
2015/12/28 21,365 21,635 21,225 21,340 384,000
2015/12/25 21,115 21,115 20,750 20,945 173,500
2015/12/24 21,330 21,380 20,955 20,995 299,700
2015/12/22 20,950 21,420 20,885 21,320 403,100
2015/12/21 20,850 21,175 20,590 20,990 389,500
2015/12/18 21,280 21,975 20,975 20,980 765,100
2015/12/17 21,215 21,430 21,025 21,305 396,100
2015/12/16 20,960 20,980 20,520 20,840 368,700
2015/12/15 20,935 21,060 20,435 20,460 318,200
2015/12/14 20,590 20,870 20,345 20,860 344,100
2015/12/11 20,765 21,125 20,765 20,955 613,400
2015/12/10 20,925 21,150 20,800 20,975 333,000
2015/12/09 21,570 21,635 21,090 21,095 513,800
2015/12/08 21,645 21,775 21,560 21,655 323,900
2015/12/07 21,745 21,775 21,510 21,550 307,200
2015/12/04 21,480 21,555 21,265 21,510 465,300
2015/12/03 22,025 22,130 21,740 21,790 379,100
2015/12/02 22,150 22,195 21,995 22,005 339,400
2015/12/01 22,050 22,380 21,985 22,185 517,100
2015/11/30 22,525 22,585 21,970 21,985 598,900
2015/11/27 22,855 22,895 22,485 22,545 307,300
2015/11/26 22,720 22,935 22,625 22,815 323,900
2015/11/25 22,710 22,745 22,550 22,635 311,900
2015/11/24 22,695 22,790 22,540 22,755 342,100
2015/11/20 22,610 22,795 22,505 22,795 286,300
2015/11/19 22,780 22,890 22,630 22,660 349,800
2015/11/18 22,545 22,715 22,430 22,480 369,700
2015/11/17 22,500 22,550 22,270 22,390 353,400
2015/11/16 21,940 22,350 21,900 22,160 263,600
2015/11/13 22,300 22,560 22,145 22,440 365,900
2015/11/12 22,285 22,625 22,275 22,450 357,900
2015/11/11 22,165 22,520 22,015 22,420 458,900
2015/11/10 21,940 22,225 21,920 22,210 266,700
2015/11/09 22,150 22,330 22,025 22,205 374,200
2015/11/06 22,055 22,295 21,870 21,985 304,500
2015/11/05 21,730 22,015 21,615 21,910 293,900
2015/11/04 21,985 22,050 21,565 21,565 402,000
2015/11/02 21,700 21,785 21,470 21,515 439,600
2015/10/30 21,735 22,385 21,620 22,200 510,300
2015/10/29 21,950 22,080 21,500 21,670 439,400
2015/10/28 21,435 21,650 21,410 21,585 302,700
2015/10/27 21,565 21,895 21,410 21,690 423,400
2015/10/26 21,855 21,925 21,510 21,560 387,000
2015/10/23 21,430 21,695 21,295 21,635 474,600
2015/10/22 20,945 21,190 20,880 20,880 290,000
2015/10/21 20,525 21,070 20,510 21,025 365,900
2015/10/20 20,750 20,750 20,510 20,705 301,700
2015/10/19 20,630 20,815 20,335 20,605 288,100
2015/10/16 20,690 20,880 20,570 20,670 324,700
2015/10/15 19,975 20,475 19,895 20,445 429,400
2015/10/14 20,355 20,355 19,965 20,020 339,900
2015/10/13 20,325 20,700 20,280 20,525 396,600
2015/10/09 20,460 20,520 20,035 20,335 488,000
2015/10/08 20,730 20,900 20,125 20,130 582,300
2015/10/07 20,540 20,875 20,210 20,830 518,400
2015/10/06 20,500 20,680 20,265 20,535 516,200
2015/10/05 19,900 20,155 19,755 20,105 441,300
2015/10/02 19,320 19,750 19,280 19,620 371,200
2015/10/01 19,285 19,775 18,980 19,630 520,100
2015/09/30 19,365 19,480 18,950 19,225 594,200
2015/09/29 19,300 19,500 18,925 18,995 516,400
2015/09/28 19,585 20,010 19,480 19,575 657,500
2015/09/25 18,760 19,255 18,690 19,250 460,700
2015/09/24 18,550 19,110 18,465 18,755 664,200
2015/09/18 19,245 19,290 18,525 18,715 801,000
2015/09/17 19,780 19,840 19,470 19,585 390,500
2015/09/16 19,795 19,840 19,440 19,680 337,800
2015/09/15 19,335 19,915 19,220 19,480 543,400
2015/09/14 19,310 19,660 19,140 19,160 414,500
2015/09/11 18,800 19,265 18,710 19,155 817,400
2015/09/10 19,010 19,300 18,755 19,190 496,600
2015/09/09 18,890 19,555 18,810 19,555 566,400
2015/09/08 18,995 19,090 18,265 18,270 397,800
2015/09/07 18,675 19,050 18,400 18,895 311,900
2015/09/04 19,490 19,545 18,710 18,885 477,200
2015/09/03 19,660 19,760 19,200 19,225 442,900
2015/09/02 18,890 19,800 18,710 19,260 635,600
2015/09/01 19,745 19,800 18,900 18,900 502,900
2015/08/31 19,960 19,990 19,620 19,885 504,800
2015/08/28 20,040 20,050 19,630 19,960 455,400
2015/08/27 19,585 19,995 19,425 19,480 636,600
2015/08/26 18,500 19,090 18,460 19,030 706,500
2015/08/25 18,810 19,570 18,255 18,300 978,200
2015/08/24 20,330 20,475 19,340 19,340 861,900
2015/08/21 21,700 21,825 21,155 21,185 495,200
2015/08/20 22,090 22,570 22,050 22,050 380,000
2015/08/19 22,220 22,650 22,140 22,140 359,100
2015/08/18 22,440 22,450 22,210 22,325 242,300
2015/08/17 22,350 22,500 22,240 22,395 196,500
2015/08/14 22,300 22,435 22,205 22,235 230,100
2015/08/13 22,050 22,380 21,965 22,280 323,800
2015/08/12 22,260 22,560 22,030 22,190 315,800
2015/08/11 22,525 22,790 22,120 22,360 459,200
2015/08/10 22,000 22,440 21,940 22,420 357,400
2015/08/07 21,950 22,035 21,595 21,975 485,200
2015/08/06 22,480 22,495 22,005 22,020 399,900
2015/08/05 21,930 22,225 21,910 22,175 471,000
2015/08/04 22,000 22,150 21,705 21,905 427,200
2015/08/03 21,800 21,850 21,565 21,775 335,100
2015/07/31 21,660 21,720 21,430 21,720 584,900
2015/07/30 22,775 22,835 21,395 21,500 762,800
2015/07/29 21,710 22,465 21,645 22,330 303,900
2015/07/28 22,000 22,245 21,765 22,060 418,900
2015/07/27 22,500 22,555 22,040 22,120 329,700
2015/07/24 22,900 22,960 22,610 22,640 298,100
2015/07/23 22,585 22,945 22,510 22,850 341,700
2015/07/22 22,685 22,900 22,480 22,480 305,400
2015/07/21 22,640 22,710 22,515 22,670 244,000
2015/07/17 22,600 22,700 22,430 22,510 244,800
2015/07/16 22,490 22,570 22,285 22,550 337,000
2015/07/15 22,100 22,345 21,935 22,320 407,500
2015/07/14 21,820 22,050 21,780 22,050 538,700
2015/07/13 20,855 21,450 20,855 21,375 335,800
2015/07/10 20,710 21,175 20,650 20,730 644,100
2015/07/09 20,570 20,765 20,190 20,540 688,900
2015/07/08 21,600 21,815 21,070 21,070 508,000
2015/07/07 21,815 22,095 21,685 21,865 381,400
2015/07/06 21,520 21,710 21,405 21,485 493,000
2015/07/03 21,980 22,175 21,890 21,925 269,700
2015/07/02 22,100 22,140 21,905 21,980 397,700
2015/07/01 22,300 22,300 21,690 21,840 480,200
2015/06/30 22,100 22,420 21,965 22,105 672,300
2015/06/29 21,580 22,230 21,580 21,945 475,400
2015/06/26 22,640 22,645 22,080 22,330 564,400
2015/06/25 22,140 22,800 22,135 22,795 742,000
2015/06/24 22,275 22,480 22,140 22,210 610,000
2015/06/23 21,770 22,205 21,765 22,205 690,500
2015/06/22 21,030 21,550 21,025 21,490 467,100
2015/06/19 20,910 21,060 20,830 20,925 326,300
2015/06/18 20,910 20,955 20,680 20,730 374,800
2015/06/17 21,170 21,200 20,820 20,910 381,400
2015/06/16 21,020 21,390 21,020 21,180 376,700
2015/06/15 21,040 21,105 20,900 21,020 239,200
2015/06/12 21,720 21,720 21,005 21,135 877,500
2015/06/11 20,995 21,860 20,900 21,720 695,200
2015/06/10 20,935 21,020 20,605 20,645 433,600
2015/06/09 20,980 21,170 20,835 20,880 452,300
2015/06/08 21,275 21,290 20,885 20,985 384,800
2015/06/05 21,040 21,310 20,885 21,225 428,000
2015/06/04 21,215 21,300 20,795 21,005 459,000
2015/06/03 21,200 21,300 21,100 21,200 365,800
2015/06/02 21,575 21,575 21,270 21,300 377,700
2015/06/01 21,610 21,675 21,375 21,435 417,000
2015/05/29 21,890 22,035 21,625 21,625 576,000
2015/05/28 22,025 22,075 21,795 21,900 337,200
2015/05/27 22,010 22,120 21,685 21,810 355,800
2015/05/26 22,025 22,170 21,960 22,025 323,700
2015/05/25 22,035 22,110 21,830 22,070 296,500
2015/05/22 21,755 21,860 21,370 21,860 467,200
2015/05/21 22,100 22,275 21,850 21,935 536,300
2015/05/20 21,950 22,185 21,770 22,035 545,100
2015/05/19 21,315 21,720 21,180 21,635 504,800
2015/05/18 21,200 21,470 21,125 21,215 477,000
2015/05/15 20,500 20,980 20,500 20,970 549,900
2015/05/14 21,130 21,190 20,320 20,395 697,700
2015/05/13 21,415 21,455 21,115 21,250 380,000
2015/05/12 21,580 21,890 21,180 21,425 482,100
2015/05/11 21,700 21,700 21,255 21,330 371,000
2015/05/08 21,235 21,500 21,215 21,355 475,800
2015/05/07 21,235 21,470 21,080 21,140 494,400
2015/05/01 21,450 21,650 20,980 21,290 476,500
2015/04/30 22,500 22,550 21,405 21,455 774,800
2015/04/28 22,175 22,420 22,100 22,290 358,600
2015/04/27 21,970 22,110 21,860 22,000 286,300
2015/04/24 22,060 22,115 21,880 21,965 262,600
2015/04/23 22,100 22,425 21,895 22,060 497,600
2015/04/22 22,500 22,500 21,870 21,985 514,700
2015/04/21 21,685 22,305 21,575 22,305 598,800
2015/04/20 21,345 21,770 21,075 21,660 380,900
2015/04/17 21,700 21,730 21,440 21,540 401,100
2015/04/16 22,005 22,050 21,500 21,590 538,600
2015/04/15 21,910 22,150 21,910 22,050 433,800
2015/04/14 21,800 22,275 21,755 22,060 298,700
2015/04/13 22,305 22,310 21,680 21,920 364,400
2015/04/10 22,420 22,475 22,160 22,320 466,400
2015/04/09 22,645 22,730 22,230 22,310 470,200
2015/04/08 22,670 22,725 22,340 22,580 572,100
2015/04/07 22,605 22,765 22,540 22,670 458,800
2015/04/06 22,400 22,610 22,285 22,520 184,900
2015/04/03 22,500 22,665 22,380 22,660 345,200
2015/04/02 21,970 22,835 21,960 22,570 621,300
2015/04/01 21,745 22,145 21,375 21,870 852,000
2015/03/31 23,335 23,380 21,745 21,745 1,221,700
2015/03/30 23,200 23,520 22,950 22,995 615,400
2015/03/27 23,250 23,550 22,865 23,105 628,400
2015/03/26 23,710 23,780 23,255 23,460 635,900
2015/03/25 24,050 24,215 23,660 23,875 658,800
2015/03/24 24,100 24,295 23,820 24,100 694,100
2015/03/23 24,290 24,770 24,175 24,300 608,900
2015/03/20 24,375 24,435 24,010 24,075 489,700
2015/03/19 24,430 24,800 24,010 24,185 624,800
2015/03/18 24,000 24,550 23,920 24,430 505,100
2015/03/17 23,700 24,135 23,515 24,020 493,500
2015/03/16 23,450 23,845 23,320 23,410 476,600
2015/03/13 23,330 23,710 23,010 23,650 1,195,900
2015/03/12 22,775 23,495 22,775 23,330 633,800
2015/03/11 22,040 22,935 22,040 22,765 576,000
2015/03/10 22,400 22,595 22,110 22,330 496,500
2015/03/09 21,910 22,215 21,755 22,215 510,000
2015/03/06 22,055 22,100 21,870 21,955 541,500
2015/03/05 21,930 22,120 21,805 22,015 389,500
2015/03/04 22,250 22,250 21,760 21,840 435,200
2015/03/03 22,215 22,265 21,855 22,260 420,600
2015/03/02 22,205 22,415 22,175 22,245 352,500
2015/02/27 22,395 22,485 22,090 22,250 618,800
2015/02/26 21,970 22,530 21,755 22,480 587,700
2015/02/25 23,000 23,000 22,180 22,195 817,000
2015/02/24 23,005 23,140 22,885 23,045 649,800
2015/02/23 22,630 23,165 22,625 23,110 579,500
2015/02/20 22,490 22,575 22,140 22,470 485,200
2015/02/19 21,725 22,450 21,715 22,385 541,000
2015/02/18 21,615 21,985 21,580 21,810 491,400
2015/02/17 20,980 21,500 20,960 21,445 485,400
2015/02/16 21,000 21,195 20,760 20,965 451,400
2015/02/13 20,665 20,780 20,420 20,660 590,300
2015/02/12 19,900 20,530 19,860 20,380 734,700
2015/02/10 19,320 19,625 19,180 19,590 414,900
2015/02/09 20,000 20,000 19,380 19,475 462,900
2015/02/06 19,965 19,990 19,575 19,645 485,900
2015/02/05 20,200 20,290 19,770 19,780 445,200
2015/02/04 19,830 20,315 19,830 20,140 477,200
2015/02/03 20,170 20,355 19,630 19,730 494,100
2015/02/02 19,230 20,275 19,175 20,175 516,000
2015/01/30 20,755 20,785 20,255 20,320 564,400
2015/01/29 20,200 20,695 20,120 20,345 586,300
2015/01/28 19,850 20,475 19,815 20,390 581,200
2015/01/27 19,600 19,975 19,555 19,965 652,900
2015/01/26 18,890 19,410 18,855 19,405 387,500
2015/01/23 19,170 19,170 18,860 19,035 390,000
2015/01/22 19,025 19,090 18,750 19,050 500,400
2015/01/21 18,800 19,080 18,690 19,020 727,400
2015/01/20 18,530 18,880 18,410 18,865 452,300
2015/01/19 18,570 18,610 18,210 18,345 548,700
2015/01/16 18,330 18,595 18,195 18,590 576,500
2015/01/15 18,300 18,885 18,240 18,870 899,300
2015/01/14 17,420 18,095 17,410 18,085 607,600
2015/01/13 17,240 17,675 17,170 17,660 454,300
2015/01/09 17,680 17,740 17,560 17,640 374,100
2015/01/08 17,445 17,720 17,440 17,525 408,600
2015/01/07 17,300 17,480 17,265 17,310 351,400
2015/01/06 17,605 17,760 17,500 17,500 531,700
2015/01/05 18,000 18,145 17,750 18,005 391,400

このページの先頭へ