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 |
|---|---|---|---|---|---|
| 2018/12/28 | 23,045 | 23,205 | 23,000 | 23,165 | 347,300 |
| 2018/12/27 | 22,490 | 23,285 | 22,395 | 23,180 | 604,200 |
| 2018/12/26 | 21,580 | 22,250 | 21,475 | 21,835 | 402,100 |
| 2018/12/25 | 21,850 | 22,000 | 21,375 | 21,570 | 368,400 |
| 2018/12/21 | 22,840 | 22,895 | 22,095 | 22,200 | 553,100 |
| 2018/12/20 | 23,155 | 23,450 | 22,795 | 22,805 | 488,100 |
| 2018/12/19 | 23,035 | 23,150 | 22,870 | 22,900 | 402,100 |
| 2018/12/18 | 23,215 | 23,380 | 22,915 | 22,930 | 383,500 |
| 2018/12/17 | 23,100 | 23,510 | 23,000 | 23,485 | 381,400 |
| 2018/12/14 | 22,885 | 23,230 | 22,795 | 22,895 | 483,500 |
| 2018/12/13 | 22,970 | 23,085 | 22,680 | 22,935 | 299,400 |
| 2018/12/12 | 22,855 | 22,990 | 22,565 | 22,920 | 480,400 |
| 2018/12/11 | 23,030 | 23,035 | 22,550 | 22,700 | 393,700 |
| 2018/12/10 | 22,960 | 23,095 | 22,745 | 23,035 | 290,400 |
| 2018/12/07 | 22,705 | 23,230 | 22,660 | 23,210 | 386,800 |
| 2018/12/06 | 22,510 | 22,945 | 22,500 | 22,705 | 398,400 |
| 2018/12/05 | 22,265 | 22,855 | 22,190 | 22,740 | 265,100 |
| 2018/12/04 | 23,320 | 23,355 | 22,530 | 22,540 | 562,300 |
| 2018/12/03 | 23,600 | 23,770 | 23,380 | 23,475 | 318,600 |
| 2018/11/30 | 22,870 | 23,385 | 22,740 | 23,325 | 509,200 |
| 2018/11/29 | 23,100 | 23,140 | 22,790 | 22,810 | 262,600 |
| 2018/11/28 | 22,805 | 22,900 | 22,530 | 22,845 | 294,000 |
| 2018/11/27 | 22,830 | 22,990 | 22,710 | 22,860 | 194,600 |
| 2018/11/26 | 23,035 | 23,200 | 22,740 | 22,830 | 224,400 |
| 2018/11/22 | 22,440 | 22,970 | 22,400 | 22,930 | 243,400 |
| 2018/11/21 | 22,265 | 22,435 | 22,150 | 22,300 | 255,800 |
| 2018/11/20 | 21,840 | 22,640 | 21,810 | 22,565 | 366,200 |
| 2018/11/19 | 22,000 | 22,105 | 21,715 | 21,885 | 190,900 |
| 2018/11/16 | 21,880 | 22,120 | 21,810 | 22,055 | 243,100 |
| 2018/11/15 | 21,675 | 21,825 | 21,520 | 21,815 | 275,000 |
| 2018/11/14 | 21,585 | 21,690 | 21,490 | 21,580 | 300,800 |
| 2018/11/13 | 21,910 | 21,925 | 21,345 | 21,555 | 400,400 |
| 2018/11/12 | 21,945 | 22,125 | 21,770 | 22,105 | 185,900 |
| 2018/11/09 | 21,765 | 22,010 | 21,600 | 21,985 | 285,500 |
| 2018/11/08 | 21,660 | 21,700 | 21,365 | 21,510 | 398,100 |
| 2018/11/07 | 21,405 | 21,750 | 21,325 | 21,435 | 377,400 |
| 2018/11/06 | 21,125 | 21,390 | 21,065 | 21,320 | 270,500 |
| 2018/11/05 | 21,090 | 21,205 | 20,920 | 21,065 | 312,100 |
| 2018/11/02 | 21,710 | 21,750 | 20,980 | 21,215 | 551,900 |
| 2018/11/01 | 22,120 | 22,260 | 21,560 | 21,620 | 453,200 |
| 2018/10/31 | 21,015 | 21,650 | 20,890 | 21,650 | 620,700 |
| 2018/10/30 | 21,500 | 21,865 | 20,970 | 21,000 | 602,600 |
| 2018/10/29 | 21,075 | 21,490 | 20,975 | 21,360 | 365,600 |
| 2018/10/26 | 20,970 | 21,190 | 20,875 | 21,075 | 294,400 |
| 2018/10/25 | 21,250 | 21,285 | 20,885 | 20,950 | 320,900 |
| 2018/10/24 | 21,440 | 21,730 | 21,255 | 21,615 | 309,100 |
| 2018/10/23 | 22,025 | 22,025 | 21,210 | 21,260 | 329,500 |
| 2018/10/22 | 21,870 | 22,065 | 21,770 | 22,025 | 204,600 |
| 2018/10/19 | 21,970 | 22,060 | 21,660 | 21,905 | 259,000 |
| 2018/10/18 | 22,015 | 22,255 | 21,860 | 22,050 | 309,200 |
| 2018/10/17 | 21,800 | 22,030 | 21,675 | 22,010 | 262,700 |
| 2018/10/16 | 21,660 | 21,765 | 21,445 | 21,675 | 280,400 |
| 2018/10/15 | 22,000 | 22,230 | 21,760 | 21,765 | 303,200 |
| 2018/10/12 | 22,675 | 22,810 | 22,185 | 22,250 | 361,500 |
| 2018/10/11 | 23,005 | 23,210 | 22,720 | 22,790 | 370,500 |
| 2018/10/10 | 23,415 | 23,790 | 23,415 | 23,640 | 251,300 |
| 2018/10/09 | 23,575 | 23,640 | 23,235 | 23,330 | 339,900 |
| 2018/10/05 | 23,235 | 23,715 | 23,235 | 23,540 | 361,200 |
| 2018/10/04 | 23,675 | 23,675 | 23,215 | 23,230 | 339,800 |
| 2018/10/03 | 23,700 | 23,790 | 23,470 | 23,470 | 235,200 |
| 2018/10/02 | 23,705 | 23,775 | 23,555 | 23,665 | 367,500 |
| 2018/10/01 | 23,435 | 23,625 | 23,280 | 23,610 | 315,400 |
| 2018/09/28 | 23,705 | 23,970 | 23,510 | 23,660 | 433,400 |
| 2018/09/27 | 23,970 | 24,075 | 23,725 | 23,740 | 287,100 |
| 2018/09/26 | 23,675 | 24,025 | 23,625 | 23,925 | 365,500 |
| 2018/09/25 | 22,970 | 23,695 | 22,925 | 23,675 | 465,300 |
| 2018/09/21 | 23,400 | 23,415 | 23,100 | 23,150 | 466,200 |
| 2018/09/20 | 23,330 | 23,365 | 23,110 | 23,185 | 341,500 |
| 2018/09/19 | 23,325 | 23,470 | 23,145 | 23,270 | 340,200 |
| 2018/09/18 | 22,095 | 23,095 | 22,060 | 22,930 | 348,900 |
| 2018/09/14 | 22,640 | 22,725 | 22,190 | 22,265 | 486,000 |
| 2018/09/13 | 22,145 | 22,740 | 22,140 | 22,635 | 326,400 |
| 2018/09/12 | 21,985 | 22,060 | 21,810 | 22,035 | 262,000 |
| 2018/09/11 | 21,735 | 22,035 | 21,735 | 21,975 | 214,400 |
| 2018/09/10 | 21,885 | 22,035 | 21,725 | 21,730 | 248,400 |
| 2018/09/07 | 21,660 | 22,025 | 21,635 | 21,960 | 241,200 |
| 2018/09/06 | 22,085 | 22,095 | 21,705 | 21,705 | 237,500 |
| 2018/09/05 | 22,185 | 22,250 | 21,960 | 22,155 | 258,900 |
| 2018/09/04 | 22,170 | 22,190 | 21,945 | 22,155 | 137,100 |
| 2018/09/03 | 22,180 | 22,270 | 22,055 | 22,155 | 114,200 |
| 2018/08/31 | 22,220 | 22,350 | 22,125 | 22,315 | 301,100 |
| 2018/08/30 | 22,325 | 22,380 | 22,255 | 22,285 | 308,700 |
| 2018/08/29 | 22,240 | 22,375 | 22,185 | 22,185 | 165,400 |
| 2018/08/28 | 22,470 | 22,475 | 22,190 | 22,290 | 220,600 |
| 2018/08/27 | 22,425 | 22,450 | 22,300 | 22,405 | 146,600 |
| 2018/08/24 | 22,285 | 22,380 | 22,160 | 22,265 | 146,000 |
| 2018/08/23 | 22,150 | 22,320 | 22,060 | 22,100 | 183,800 |
| 2018/08/22 | 22,240 | 22,365 | 22,060 | 22,140 | 185,600 |
| 2018/08/21 | 22,205 | 22,315 | 22,065 | 22,110 | 204,400 |
| 2018/08/20 | 22,300 | 22,390 | 22,190 | 22,235 | 179,900 |
| 2018/08/17 | 22,315 | 22,530 | 22,315 | 22,470 | 188,100 |
| 2018/08/16 | 22,845 | 22,865 | 22,290 | 22,385 | 336,300 |
| 2018/08/15 | 23,000 | 23,175 | 22,730 | 22,840 | 257,300 |
| 2018/08/14 | 22,490 | 22,815 | 22,435 | 22,810 | 224,800 |
| 2018/08/13 | 22,645 | 22,650 | 22,240 | 22,300 | 312,400 |
| 2018/08/10 | 22,785 | 22,800 | 22,405 | 22,665 | 365,100 |
| 2018/08/09 | 22,740 | 22,830 | 22,535 | 22,685 | 222,900 |
| 2018/08/08 | 22,870 | 23,185 | 22,665 | 22,665 | 213,100 |
| 2018/08/07 | 22,855 | 22,950 | 22,600 | 22,810 | 212,800 |
| 2018/08/06 | 22,800 | 22,975 | 22,610 | 22,645 | 190,600 |
| 2018/08/03 | 22,900 | 22,900 | 22,725 | 22,790 | 183,000 |
| 2018/08/02 | 23,120 | 23,345 | 22,760 | 22,795 | 266,000 |
| 2018/08/01 | 23,395 | 23,415 | 23,070 | 23,100 | 304,500 |
| 2018/07/31 | 23,340 | 23,495 | 23,085 | 23,245 | 396,800 |
| 2018/07/30 | 23,100 | 23,665 | 23,080 | 23,540 | 248,900 |
| 2018/07/27 | 23,490 | 23,770 | 23,355 | 23,575 | 246,600 |
| 2018/07/26 | 23,265 | 23,395 | 23,000 | 23,320 | 266,400 |
| 2018/07/25 | 22,815 | 23,015 | 22,735 | 22,940 | 184,500 |
| 2018/07/24 | 22,960 | 23,100 | 22,910 | 22,940 | 180,400 |
| 2018/07/23 | 22,800 | 22,975 | 22,730 | 22,845 | 194,900 |
| 2018/07/20 | 22,810 | 23,025 | 22,715 | 22,860 | 206,400 |
| 2018/07/19 | 23,020 | 23,050 | 22,780 | 22,780 | 204,100 |
| 2018/07/18 | 23,120 | 23,350 | 22,970 | 22,990 | 300,300 |
| 2018/07/17 | 22,535 | 22,935 | 22,505 | 22,885 | 237,200 |
| 2018/07/13 | 22,350 | 22,390 | 22,005 | 22,340 | 241,300 |
| 2018/07/12 | 22,035 | 22,275 | 22,000 | 22,150 | 321,300 |
| 2018/07/11 | 21,750 | 21,940 | 21,740 | 21,840 | 236,900 |
| 2018/07/10 | 22,405 | 22,420 | 21,830 | 21,830 | 380,500 |
| 2018/07/09 | 22,275 | 22,320 | 22,155 | 22,250 | 192,900 |
| 2018/07/06 | 22,330 | 22,370 | 22,185 | 22,215 | 250,400 |
| 2018/07/05 | 22,400 | 22,400 | 22,100 | 22,175 | 233,100 |
| 2018/07/04 | 22,250 | 22,610 | 22,185 | 22,570 | 319,100 |
| 2018/07/03 | 22,160 | 22,280 | 22,005 | 22,195 | 316,600 |
| 2018/07/02 | 22,865 | 22,865 | 22,085 | 22,100 | 419,400 |
| 2018/06/29 | 23,100 | 23,265 | 22,900 | 22,960 | 385,100 |
| 2018/06/28 | 23,460 | 23,490 | 23,210 | 23,335 | 276,600 |
| 2018/06/27 | 23,595 | 23,690 | 23,335 | 23,460 | 371,200 |
| 2018/06/26 | 23,385 | 23,695 | 23,315 | 23,635 | 344,800 |
| 2018/06/25 | 23,950 | 24,070 | 23,575 | 23,590 | 331,200 |
| 2018/06/22 | 24,050 | 24,305 | 23,985 | 24,245 | 239,900 |
| 2018/06/21 | 24,300 | 24,390 | 23,930 | 24,205 | 358,000 |
| 2018/06/20 | 23,965 | 24,250 | 23,930 | 24,130 | 330,800 |
| 2018/06/19 | 24,190 | 24,195 | 23,960 | 23,985 | 328,900 |
| 2018/06/18 | 24,070 | 24,160 | 23,825 | 24,130 | 321,500 |
| 2018/06/15 | 23,810 | 24,120 | 23,800 | 24,020 | 585,800 |
| 2018/06/14 | 23,605 | 23,830 | 23,410 | 23,695 | 309,600 |
| 2018/06/13 | 23,635 | 23,875 | 23,545 | 23,725 | 386,400 |
| 2018/06/12 | 23,380 | 23,700 | 23,345 | 23,595 | 308,100 |
| 2018/06/11 | 23,280 | 23,370 | 23,045 | 23,210 | 259,500 |
| 2018/06/08 | 23,070 | 23,420 | 23,055 | 23,310 | 431,800 |
| 2018/06/07 | 23,285 | 23,290 | 22,975 | 23,100 | 281,800 |
| 2018/06/06 | 22,905 | 23,095 | 22,685 | 23,065 | 396,600 |
| 2018/06/05 | 22,695 | 22,875 | 22,660 | 22,815 | 285,800 |
| 2018/06/04 | 22,435 | 22,670 | 22,310 | 22,635 | 220,200 |
| 2018/06/01 | 22,200 | 22,625 | 22,160 | 22,355 | 263,800 |
| 2018/05/31 | 22,260 | 22,620 | 22,160 | 22,510 | 466,500 |
| 2018/05/30 | 22,205 | 22,675 | 22,200 | 22,500 | 324,400 |
| 2018/05/29 | 22,390 | 22,600 | 22,320 | 22,575 | 200,000 |
| 2018/05/28 | 22,455 | 22,545 | 22,375 | 22,460 | 178,400 |
| 2018/05/25 | 22,360 | 22,690 | 22,280 | 22,645 | 375,700 |
| 2018/05/24 | 22,105 | 22,310 | 22,070 | 22,260 | 355,800 |
| 2018/05/23 | 22,015 | 22,150 | 21,925 | 22,105 | 272,300 |
| 2018/05/22 | 22,050 | 22,075 | 21,885 | 22,050 | 201,200 |
| 2018/05/21 | 21,995 | 22,055 | 21,935 | 22,025 | 186,500 |
| 2018/05/18 | 21,880 | 22,020 | 21,800 | 21,995 | 215,300 |
| 2018/05/17 | 21,875 | 21,910 | 21,670 | 21,840 | 164,200 |
| 2018/05/16 | 21,745 | 21,930 | 21,690 | 21,815 | 250,300 |
| 2018/05/15 | 21,795 | 21,855 | 21,635 | 21,840 | 241,000 |
| 2018/05/14 | 21,555 | 21,730 | 21,485 | 21,730 | 232,800 |
| 2018/05/11 | 21,520 | 21,625 | 21,475 | 21,615 | 334,700 |
| 2018/05/10 | 21,530 | 21,550 | 21,240 | 21,350 | 182,400 |
| 2018/05/09 | 21,440 | 21,560 | 21,245 | 21,310 | 305,200 |
| 2018/05/08 | 21,615 | 21,695 | 21,370 | 21,445 | 429,300 |
| 2018/05/07 | 21,615 | 21,785 | 21,520 | 21,735 | 265,700 |
| 2018/05/02 | 21,960 | 21,960 | 21,635 | 21,735 | 219,000 |
| 2018/05/01 | 21,960 | 22,070 | 21,770 | 21,890 | 299,600 |
| 2018/04/27 | 21,170 | 21,985 | 21,135 | 21,970 | 593,400 |
| 2018/04/26 | 20,730 | 20,900 | 20,545 | 20,880 | 321,700 |
| 2018/04/25 | 20,645 | 20,955 | 20,645 | 20,865 | 238,400 |
| 2018/04/24 | 20,785 | 20,870 | 20,640 | 20,860 | 188,000 |
| 2018/04/23 | 20,775 | 20,830 | 20,580 | 20,615 | 187,100 |
| 2018/04/20 | 20,860 | 20,955 | 20,745 | 20,795 | 205,900 |
| 2018/04/19 | 20,960 | 21,100 | 20,860 | 20,870 | 256,200 |
| 2018/04/18 | 20,500 | 20,845 | 20,445 | 20,785 | 295,600 |
| 2018/04/17 | 20,575 | 20,795 | 20,470 | 20,560 | 296,100 |
| 2018/04/16 | 20,305 | 20,525 | 20,270 | 20,380 | 232,900 |
| 2018/04/13 | 20,265 | 20,540 | 20,200 | 20,260 | 336,500 |
| 2018/04/12 | 20,460 | 20,525 | 20,210 | 20,230 | 386,100 |
| 2018/04/11 | 20,890 | 20,905 | 20,580 | 20,630 | 278,500 |
| 2018/04/10 | 20,945 | 21,110 | 20,905 | 20,945 | 320,200 |
| 2018/04/09 | 20,800 | 21,130 | 20,785 | 21,040 | 298,800 |
| 2018/04/06 | 20,765 | 21,030 | 20,750 | 20,805 | 371,700 |
| 2018/04/05 | 20,550 | 20,880 | 20,550 | 20,760 | 378,900 |
| 2018/04/04 | 20,085 | 20,475 | 19,945 | 20,360 | 316,300 |
| 2018/04/03 | 19,890 | 20,180 | 19,835 | 20,085 | 239,200 |
| 2018/04/02 | 20,130 | 20,185 | 19,960 | 19,960 | 167,300 |
| 2018/03/30 | 20,215 | 20,215 | 19,990 | 20,130 | 198,400 |
| 2018/03/29 | 20,355 | 20,365 | 19,870 | 20,110 | 326,500 |
| 2018/03/28 | 19,985 | 20,295 | 19,720 | 20,275 | 468,400 |
| 2018/03/27 | 19,525 | 20,160 | 19,425 | 20,145 | 560,000 |
| 2018/03/26 | 19,165 | 19,420 | 19,105 | 19,410 | 392,400 |
| 2018/03/23 | 19,360 | 19,615 | 19,305 | 19,450 | 469,200 |
| 2018/03/22 | 19,415 | 19,725 | 19,355 | 19,700 | 337,900 |
| 2018/03/20 | 19,620 | 19,740 | 19,420 | 19,700 | 274,200 |
| 2018/03/19 | 19,595 | 19,695 | 19,470 | 19,570 | 193,400 |
| 2018/03/16 | 19,750 | 19,760 | 19,565 | 19,595 | 418,400 |
| 2018/03/15 | 19,690 | 19,725 | 19,395 | 19,610 | 343,200 |
| 2018/03/14 | 19,960 | 19,990 | 19,750 | 19,770 | 355,100 |
| 2018/03/13 | 19,785 | 20,030 | 19,720 | 19,980 | 255,400 |
| 2018/03/12 | 19,940 | 20,050 | 19,800 | 19,870 | 289,300 |
| 2018/03/09 | 19,785 | 20,000 | 19,525 | 19,675 | 499,000 |
| 2018/03/08 | 19,695 | 19,800 | 19,530 | 19,615 | 307,600 |
| 2018/03/07 | 19,535 | 19,870 | 19,480 | 19,675 | 322,000 |
| 2018/03/06 | 19,745 | 19,860 | 19,620 | 19,675 | 274,800 |
| 2018/03/05 | 19,270 | 19,675 | 19,270 | 19,620 | 435,000 |
| 2018/03/02 | 19,400 | 19,450 | 19,130 | 19,285 | 397,500 |
| 2018/03/01 | 19,860 | 19,890 | 19,620 | 19,685 | 320,700 |
| 2018/02/28 | 20,110 | 20,265 | 19,950 | 19,950 | 351,300 |
| 2018/02/27 | 20,335 | 20,395 | 20,170 | 20,200 | 237,100 |
| 2018/02/26 | 20,085 | 20,365 | 20,055 | 20,185 | 243,800 |
| 2018/02/23 | 19,855 | 20,015 | 19,795 | 19,950 | 219,900 |
| 2018/02/22 | 19,780 | 19,825 | 19,580 | 19,750 | 245,200 |
| 2018/02/21 | 20,080 | 20,120 | 19,900 | 20,010 | 201,800 |
| 2018/02/20 | 19,970 | 20,190 | 19,970 | 20,110 | 222,300 |
| 2018/02/19 | 19,885 | 20,055 | 19,695 | 19,995 | 247,800 |
| 2018/02/16 | 19,680 | 19,785 | 19,585 | 19,625 | 247,400 |
| 2018/02/15 | 19,900 | 19,940 | 19,420 | 19,505 | 261,400 |
| 2018/02/14 | 19,915 | 19,980 | 19,515 | 19,655 | 338,800 |
| 2018/02/13 | 20,175 | 20,195 | 19,615 | 19,670 | 389,700 |
| 2018/02/09 | 19,815 | 20,030 | 19,625 | 20,030 | 415,300 |
| 2018/02/08 | 20,260 | 20,455 | 20,145 | 20,205 | 364,800 |
| 2018/02/07 | 20,520 | 20,960 | 20,230 | 20,230 | 525,900 |
| 2018/02/06 | 20,300 | 20,750 | 19,880 | 20,235 | 676,000 |
| 2018/02/05 | 20,855 | 21,035 | 20,705 | 20,730 | 335,300 |
| 2018/02/02 | 20,910 | 21,235 | 20,770 | 21,185 | 386,900 |
| 2018/02/01 | 20,770 | 21,100 | 20,685 | 21,100 | 376,600 |
| 2018/01/31 | 21,095 | 21,145 | 20,625 | 20,650 | 465,200 |
| 2018/01/30 | 20,975 | 21,090 | 20,820 | 20,965 | 325,100 |
| 2018/01/29 | 21,100 | 21,225 | 21,000 | 21,115 | 252,600 |
| 2018/01/26 | 21,275 | 21,450 | 21,080 | 21,085 | 271,400 |
| 2018/01/25 | 21,210 | 21,405 | 21,180 | 21,385 | 293,200 |
| 2018/01/24 | 21,000 | 21,345 | 21,000 | 21,340 | 288,400 |
| 2018/01/23 | 20,810 | 21,115 | 20,805 | 21,100 | 247,700 |
| 2018/01/22 | 20,740 | 20,825 | 20,705 | 20,810 | 201,600 |
| 2018/01/19 | 20,765 | 20,845 | 20,650 | 20,845 | 216,600 |
| 2018/01/18 | 20,970 | 20,975 | 20,585 | 20,640 | 379,400 |
| 2018/01/17 | 20,770 | 20,950 | 20,750 | 20,940 | 257,500 |
| 2018/01/16 | 20,880 | 20,970 | 20,845 | 20,895 | 181,000 |
| 2018/01/15 | 20,995 | 21,055 | 20,945 | 20,995 | 194,100 |
| 2018/01/12 | 21,000 | 21,060 | 20,745 | 20,880 | 373,600 |
| 2018/01/11 | 21,145 | 21,145 | 20,860 | 21,090 | 282,800 |
| 2018/01/10 | 20,970 | 21,300 | 20,930 | 21,270 | 342,800 |
| 2018/01/09 | 21,060 | 21,090 | 20,755 | 20,970 | 382,500 |
| 2018/01/05 | 20,850 | 20,945 | 20,720 | 20,860 | 321,200 |
| 2018/01/04 | 20,545 | 20,720 | 20,420 | 20,720 | 403,300 |