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
2016/12/30 19,300 19,320 19,190 19,230 282,600
2016/12/29 19,535 19,570 19,230 19,330 328,400
2016/12/28 19,425 19,540 19,350 19,480 266,900
2016/12/27 19,455 19,550 19,355 19,485 227,000
2016/12/26 19,460 19,580 19,290 19,530 224,100
2016/12/22 19,595 19,605 19,420 19,545 352,200
2016/12/21 19,740 19,785 19,635 19,650 409,400
2016/12/20 19,530 19,795 19,520 19,740 360,200
2016/12/19 19,500 19,600 19,345 19,460 497,400
2016/12/16 19,300 19,350 19,190 19,315 546,300
2016/12/15 19,220 19,240 19,035 19,205 381,000
2016/12/14 19,150 19,250 19,060 19,145 505,000
2016/12/13 18,995 19,035 18,830 19,035 479,000
2016/12/12 18,745 18,995 18,660 18,870 519,100
2016/12/09 18,150 18,555 18,105 18,515 770,300
2016/12/08 18,175 18,210 17,915 18,100 596,400
2016/12/07 18,030 18,075 17,865 17,990 437,400
2016/12/06 18,105 18,185 17,885 17,930 581,800
2016/12/05 18,205 18,280 17,985 18,100 388,400
2016/12/02 18,470 18,640 18,200 18,230 550,900
2016/12/01 18,800 18,820 18,480 18,590 576,700
2016/11/30 18,530 18,685 18,425 18,680 849,300
2016/11/29 18,460 18,610 18,350 18,535 663,700
2016/11/28 18,540 18,620 18,460 18,535 556,500
2016/11/25 18,375 18,625 18,345 18,610 478,000
2016/11/24 18,335 18,450 18,250 18,375 345,500
2016/11/22 18,065 18,250 18,040 18,170 353,300
2016/11/21 18,070 18,170 17,925 18,095 358,400
2016/11/18 17,970 18,120 17,900 18,095 671,100
2016/11/17 17,465 17,825 17,455 17,825 676,200
2016/11/16 17,385 17,570 17,220 17,505 483,500
2016/11/15 17,625 17,650 17,135 17,180 687,700
2016/11/14 17,560 17,630 17,415 17,630 472,500
2016/11/11 17,520 17,545 17,305 17,405 615,600
2016/11/10 17,480 17,510 17,075 17,350 725,400
2016/11/09 17,350 17,615 16,540 16,680 717,400
2016/11/08 17,475 17,490 17,160 17,235 419,000
2016/11/07 17,610 17,675 17,405 17,510 436,100
2016/11/04 17,530 17,575 17,220 17,310 619,300
2016/11/02 17,930 17,945 17,625 17,680 496,100
2016/11/01 17,915 18,110 17,830 18,105 580,200
2016/10/31 17,840 17,925 17,615 17,865 735,900
2016/10/28 17,935 17,995 17,605 17,805 1,488,300
2016/10/27 17,700 18,245 17,650 17,895 923,400
2016/10/26 17,335 17,545 17,255 17,520 557,500
2016/10/25 17,240 17,340 17,190 17,310 528,400
2016/10/24 17,245 17,275 17,070 17,240 384,500
2016/10/21 17,095 17,305 17,060 17,245 469,300
2016/10/20 17,045 17,320 16,960 17,265 613,700
2016/10/19 16,955 17,075 16,930 17,050 427,900
2016/10/18 16,820 16,980 16,695 16,960 512,900
2016/10/17 16,970 17,040 16,850 16,985 389,400
2016/10/14 16,985 17,040 16,885 17,005 551,800
2016/10/13 17,190 17,215 16,975 17,080 454,800
2016/10/12 17,190 17,385 17,150 17,205 461,500
2016/10/11 17,375 17,425 17,275 17,355 331,700
2016/10/07 17,580 17,580 17,225 17,340 360,400
2016/10/06 17,415 17,570 17,325 17,510 411,000
2016/10/05 17,435 17,445 17,305 17,415 371,000
2016/10/04 17,520 17,520 17,345 17,435 333,300
2016/10/03 17,410 17,590 17,345 17,395 265,500
2016/09/30 17,095 17,400 17,005 17,210 525,600
2016/09/29 17,435 17,530 17,255 17,410 356,700
2016/09/28 17,570 17,585 17,300 17,440 361,300
2016/09/27 17,345 17,600 17,055 17,600 476,100
2016/09/26 17,615 17,640 17,305 17,350 311,700
2016/09/23 17,675 17,695 17,455 17,625 522,200
2016/09/21 17,465 17,735 17,055 17,725 687,600
2016/09/20 17,445 17,575 17,305 17,465 542,600
2016/09/16 17,225 17,590 17,155 17,585 605,500
2016/09/15 17,115 17,225 17,040 17,100 357,100
2016/09/14 17,065 17,260 17,005 17,165 276,600
2016/09/13 17,185 17,240 17,045 17,105 248,700
2016/09/12 17,010 17,185 16,950 17,125 304,400
2016/09/09 17,210 17,290 17,020 17,185 497,800
2016/09/08 17,190 17,405 17,170 17,405 510,100
2016/09/07 17,120 17,230 17,005 17,165 390,500
2016/09/06 17,155 17,155 17,045 17,120 307,900
2016/09/05 17,270 17,305 17,100 17,145 258,700
2016/09/02 17,080 17,230 17,030 17,140 276,800
2016/09/01 16,900 17,040 16,750 16,965 292,500
2016/08/31 16,895 17,050 16,710 16,990 418,200
2016/08/30 16,840 16,955 16,750 16,785 330,600
2016/08/29 17,280 17,285 17,030 17,085 209,000
2016/08/26 17,250 17,275 16,905 16,905 331,900
2016/08/25 17,325 17,325 17,120 17,230 419,200
2016/08/24 17,305 17,390 17,095 17,290 358,400
2016/08/23 16,705 17,290 16,705 17,150 484,200
2016/08/22 16,620 16,865 16,305 16,735 501,200
2016/08/19 16,800 16,800 16,305 16,600 654,300
2016/08/18 16,965 17,100 16,840 16,855 358,000
2016/08/17 17,230 17,265 16,955 17,105 387,500
2016/08/16 17,600 17,640 17,325 17,325 349,000
2016/08/15 17,675 17,725 17,560 17,570 246,400
2016/08/12 18,030 18,065 17,755 17,800 340,500
2016/08/10 17,760 17,930 17,610 17,820 332,100
2016/08/09 17,785 17,910 17,700 17,785 259,900
2016/08/08 17,880 17,960 17,580 17,835 383,000
2016/08/05 17,595 17,745 17,450 17,560 332,800
2016/08/04 17,940 18,105 17,545 17,690 391,900
2016/08/03 18,100 18,135 17,760 17,775 503,700
2016/08/02 18,550 18,750 18,340 18,340 523,800
2016/08/01 18,785 18,995 18,665 18,950 326,400
2016/07/29 18,830 19,220 18,670 19,220 517,300
2016/07/28 18,945 18,995 18,710 18,810 372,600
2016/07/27 19,200 19,275 18,965 18,980 395,200
2016/07/26 19,185 19,200 18,875 19,025 274,800
2016/07/25 19,110 19,340 19,010 19,185 238,300
2016/07/22 19,050 19,420 18,960 19,195 414,000
2016/07/21 19,565 19,585 19,035 19,195 433,500
2016/07/20 19,265 19,495 19,095 19,450 435,500
2016/07/19 19,285 19,365 18,990 19,325 486,700
2016/07/15 19,430 19,460 19,165 19,285 422,500
2016/07/14 18,900 19,325 18,805 19,280 484,000
2016/07/13 19,195 19,195 18,745 18,800 454,700
2016/07/12 19,190 19,280 18,805 18,830 547,000
2016/07/11 18,550 19,060 18,550 18,810 599,100
2016/07/08 18,415 18,555 18,065 18,065 494,600
2016/07/07 18,230 18,265 18,065 18,245 390,200
2016/07/06 17,900 18,095 17,745 18,090 376,400
2016/07/05 18,125 18,250 17,985 18,115 242,300
2016/07/04 18,025 18,080 17,880 18,080 353,300
2016/07/01 18,320 18,330 17,860 18,080 546,500
2016/06/30 18,300 18,320 17,990 18,125 596,000
2016/06/29 18,245 18,335 17,970 18,145 527,200
2016/06/28 17,700 18,370 17,610 18,020 573,400
2016/06/27 17,350 18,180 17,225 18,090 627,200
2016/06/24 18,540 18,580 16,840 17,050 641,200
2016/06/23 18,350 18,350 18,185 18,340 353,900
2016/06/22 18,345 18,395 18,080 18,180 240,700
2016/06/21 17,990 18,375 17,800 18,345 396,000
2016/06/20 17,930 18,150 17,820 18,075 490,800
2016/06/17 18,270 18,295 17,650 17,650 845,900
2016/06/16 18,535 18,585 17,985 18,030 478,700
2016/06/15 18,445 18,610 18,305 18,420 428,600
2016/06/14 18,510 18,745 18,300 18,445 437,900
2016/06/13 18,955 18,995 18,570 18,570 399,800
2016/06/10 19,480 19,480 19,125 19,275 669,000
2016/06/09 19,230 19,365 19,175 19,300 337,000
2016/06/08 19,240 19,370 19,105 19,370 362,900
2016/06/07 19,025 19,165 18,940 19,105 401,100
2016/06/06 18,760 19,050 18,655 19,030 323,900
2016/06/03 18,820 18,970 18,770 18,970 340,900
2016/06/02 19,125 19,185 18,815 18,875 415,800
2016/06/01 19,550 19,630 19,190 19,250 426,500
2016/05/31 19,215 19,640 19,095 19,630 509,600
2016/05/30 19,400 19,445 19,215 19,300 308,400
2016/05/27 19,630 19,630 19,280 19,305 371,500
2016/05/26 19,550 19,780 19,450 19,590 483,000
2016/05/25 19,300 19,350 19,115 19,135 321,700
2016/05/24 19,105 19,175 18,960 19,000 305,700
2016/05/23 19,180 19,235 18,860 19,110 368,900
2016/05/20 19,300 19,330 19,185 19,270 336,000
2016/05/19 19,630 19,690 19,280 19,360 249,900
2016/05/18 19,545 19,595 19,330 19,465 419,100
2016/05/17 19,140 19,345 18,930 19,335 373,700
2016/05/16 19,010 19,145 18,865 18,940 258,800
2016/05/13 19,360 19,375 18,960 18,960 395,300
2016/05/12 19,050 19,265 18,970 19,240 327,900
2016/05/11 19,665 19,720 19,135 19,190 425,100
2016/05/10 19,290 19,515 19,175 19,450 483,400
2016/05/09 19,265 19,425 19,125 19,255 347,800
2016/05/06 19,650 19,660 18,955 19,145 438,500
2016/05/02 18,760 18,975 18,685 18,850 509,500
2016/04/28 20,085 20,370 19,300 19,435 665,800
2016/04/27 20,660 20,710 20,060 20,070 417,200
2016/04/26 20,430 20,700 20,405 20,615 258,400
2016/04/25 20,995 20,995 20,450 20,575 499,300
2016/04/22 20,345 21,045 20,245 20,960 849,400
2016/04/21 20,520 20,565 20,315 20,480 465,700
2016/04/20 20,310 20,415 20,205 20,285 464,100
2016/04/19 20,005 20,310 19,850 20,175 628,900
2016/04/18 19,750 19,995 19,640 19,680 550,500
2016/04/15 19,835 20,340 19,750 20,195 752,200
2016/04/14 19,600 19,975 19,425 19,975 847,200
2016/04/13 19,045 19,135 18,780 18,865 532,200
2016/04/12 18,920 19,225 18,815 18,910 334,400
2016/04/11 19,000 19,150 18,795 18,960 346,300
2016/04/08 18,655 19,360 18,620 19,115 572,000
2016/04/07 18,700 19,025 18,630 18,895 357,700
2016/04/06 18,815 18,985 18,560 18,700 528,800
2016/04/05 19,410 19,430 18,810 18,850 486,300
2016/04/04 19,345 19,700 19,330 19,565 509,400
2016/04/01 19,705 19,740 19,160 19,225 579,600
2016/03/31 20,300 20,400 19,855 19,905 537,900
2016/03/30 20,660 20,700 20,245 20,255 448,100
2016/03/29 20,800 20,955 20,645 20,795 396,500
2016/03/28 20,585 20,865 20,585 20,865 405,000
2016/03/25 20,345 20,615 20,335 20,445 351,300
2016/03/24 20,195 20,430 20,165 20,275 477,000
2016/03/23 20,150 20,185 19,975 20,065 346,600
2016/03/22 19,765 20,210 19,725 20,080 507,400
2016/03/18 19,750 19,945 19,405 19,685 504,700
2016/03/17 20,000 20,195 19,710 19,860 587,300
2016/03/16 19,625 20,170 19,610 19,945 619,000
2016/03/15 19,670 19,865 19,540 19,725 451,200
2016/03/14 19,635 19,840 19,555 19,620 450,800
2016/03/11 19,155 19,570 19,070 19,465 733,600
2016/03/10 19,280 19,420 19,100 19,345 590,500
2016/03/09 19,415 19,570 19,030 19,065 658,600
2016/03/08 19,550 19,580 19,170 19,405 950,900
2016/03/07 19,500 19,610 19,330 19,345 731,800
2016/03/04 20,050 20,100 19,735 19,965 815,100
2016/03/03 20,410 20,440 19,980 20,100 908,800
2016/03/02 20,740 20,885 20,520 20,750 509,900
2016/03/01 20,050 20,490 19,955 20,365 397,300
2016/02/29 21,130 21,145 20,215 20,215 608,600
2016/02/26 21,130 21,410 20,845 20,895 306,400
2016/02/25 20,445 21,035 20,405 20,955 466,100
2016/02/24 20,210 20,475 19,975 20,305 458,100
2016/02/23 20,930 20,995 20,365 20,430 668,300
2016/02/22 20,300 20,930 20,255 20,755 400,800
2016/02/19 20,210 20,530 20,035 20,430 582,100
2016/02/18 20,830 20,995 20,315 20,380 629,400
2016/02/17 20,940 20,960 20,050 20,325 730,000
2016/02/16 21,280 21,445 20,945 21,025 468,600
2016/02/15 20,395 21,765 20,320 21,475 636,700
2016/02/12 19,925 20,075 19,395 19,440 766,600
2016/02/10 21,750 21,915 20,415 20,610 643,600
2016/02/09 21,705 22,055 21,500 21,700 476,400
2016/02/08 21,910 22,630 21,675 22,480 469,800
2016/02/05 22,350 22,425 21,970 22,150 564,100
2016/02/04 22,490 22,695 22,230 22,600 615,800
2016/02/03 22,430 22,795 22,325 22,735 866,800
2016/02/02 22,555 22,700 22,330 22,600 495,600
2016/02/01 22,500 22,845 22,400 22,560 593,500
2016/01/29 21,305 22,275 21,235 22,105 662,000
2016/01/28 21,285 21,745 21,180 21,540 515,900
2016/01/27 21,300 21,380 21,120 21,285 454,800
2016/01/26 20,880 21,195 20,690 20,895 506,600
2016/01/25 20,800 21,345 20,610 21,185 665,400
2016/01/22 19,800 20,455 19,415 20,450 542,200
2016/01/21 19,730 20,125 19,065 19,065 595,700
2016/01/20 20,460 20,485 19,645 19,670 516,400
2016/01/19 20,705 20,855 20,360 20,595 420,900
2016/01/18 20,550 20,890 20,480 20,840 483,500
2016/01/15 20,655 20,845 20,450 20,680 509,700
2016/01/14 20,245 20,385 19,885 20,250 449,500
2016/01/13 20,160 20,880 20,080 20,875 597,000
2016/01/12 20,200 20,500 19,760 19,765 577,000
2016/01/08 20,365 20,920 20,320 20,405 565,700
2016/01/07 20,800 21,180 20,520 20,545 449,500
2016/01/06 21,280 21,550 20,885 20,985 332,800
2016/01/05 21,010 21,330 20,785 21,150 360,500
2016/01/04 21,885 21,980 20,970 21,010 643,900

このページの先頭へ