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 |
|---|---|---|---|---|---|
| 2022/12/30 | 16,160 | 16,255 | 16,120 | 16,205 | 319,200 |
| 2022/12/29 | 16,250 | 16,275 | 16,095 | 16,185 | 337,900 |
| 2022/12/28 | 16,240 | 16,320 | 16,160 | 16,220 | 331,200 |
| 2022/12/27 | 16,150 | 16,420 | 16,125 | 16,210 | 531,300 |
| 2022/12/26 | 16,050 | 16,080 | 15,965 | 16,030 | 186,300 |
| 2022/12/23 | 15,960 | 16,030 | 15,935 | 15,935 | 286,100 |
| 2022/12/22 | 15,975 | 16,095 | 15,930 | 16,000 | 406,100 |
| 2022/12/21 | 15,970 | 16,115 | 15,655 | 15,975 | 569,100 |
| 2022/12/20 | 16,500 | 16,550 | 15,915 | 16,010 | 827,800 |
| 2022/12/19 | 16,455 | 16,595 | 16,395 | 16,445 | 525,200 |
| 2022/12/16 | 16,600 | 16,620 | 16,435 | 16,525 | 588,300 |
| 2022/12/15 | 16,520 | 16,625 | 16,460 | 16,585 | 619,400 |
| 2022/12/14 | 16,425 | 16,520 | 16,360 | 16,425 | 426,900 |
| 2022/12/13 | 16,465 | 16,525 | 16,380 | 16,520 | 436,600 |
| 2022/12/12 | 16,380 | 16,410 | 16,280 | 16,380 | 330,700 |
| 2022/12/09 | 16,255 | 16,475 | 16,245 | 16,300 | 746,200 |
| 2022/12/08 | 16,080 | 16,165 | 15,995 | 16,145 | 526,200 |
| 2022/12/07 | 16,015 | 16,210 | 16,010 | 16,170 | 395,600 |
| 2022/12/06 | 16,000 | 16,065 | 15,915 | 16,010 | 385,600 |
| 2022/12/05 | 16,080 | 16,110 | 15,980 | 16,055 | 611,100 |
| 2022/12/02 | 16,400 | 16,405 | 16,100 | 16,105 | 843,400 |
| 2022/12/01 | 16,480 | 16,665 | 16,410 | 16,410 | 551,200 |
| 2022/11/30 | 16,770 | 16,900 | 16,575 | 16,630 | 1,273,100 |
| 2022/11/29 | 16,650 | 16,805 | 16,605 | 16,765 | 604,700 |
| 2022/11/28 | 16,735 | 16,790 | 16,620 | 16,760 | 428,800 |
| 2022/11/25 | 16,550 | 16,720 | 16,415 | 16,645 | 424,200 |
| 2022/11/24 | 16,570 | 16,605 | 16,430 | 16,460 | 666,100 |
| 2022/11/22 | 16,530 | 16,615 | 16,445 | 16,555 | 656,800 |
| 2022/11/21 | 16,380 | 16,505 | 16,250 | 16,365 | 379,300 |
| 2022/11/18 | 16,410 | 16,505 | 16,240 | 16,285 | 512,900 |
| 2022/11/17 | 15,940 | 16,415 | 15,940 | 16,410 | 844,800 |
| 2022/11/16 | 16,195 | 16,220 | 15,790 | 15,900 | 881,700 |
| 2022/11/15 | 16,275 | 16,280 | 16,110 | 16,195 | 507,600 |
| 2022/11/14 | 16,250 | 16,355 | 16,090 | 16,185 | 804,000 |
| 2022/11/11 | 16,570 | 16,575 | 16,055 | 16,210 | 1,024,000 |
| 2022/11/10 | 16,415 | 16,605 | 16,365 | 16,440 | 533,200 |
| 2022/11/09 | 16,815 | 16,835 | 16,370 | 16,475 | 906,500 |
| 2022/11/08 | 17,060 | 17,140 | 16,835 | 16,855 | 576,400 |
| 2022/11/07 | 16,960 | 17,115 | 16,890 | 17,005 | 620,200 |
| 2022/11/04 | 16,925 | 16,965 | 16,705 | 16,855 | 671,600 |
| 2022/11/02 | 16,920 | 16,940 | 16,730 | 16,845 | 767,300 |
| 2022/11/01 | 17,045 | 17,095 | 16,820 | 16,880 | 1,051,800 |
| 2022/10/31 | 16,980 | 17,295 | 16,935 | 17,265 | 684,000 |
| 2022/10/28 | 16,825 | 17,010 | 16,820 | 16,905 | 1,153,100 |
| 2022/10/27 | 16,955 | 17,070 | 16,860 | 16,860 | 579,900 |
| 2022/10/26 | 17,125 | 17,225 | 16,885 | 16,885 | 549,400 |
| 2022/10/25 | 16,995 | 17,180 | 16,810 | 17,070 | 737,100 |
| 2022/10/24 | 17,305 | 17,335 | 16,895 | 16,905 | 831,400 |
| 2022/10/21 | 17,645 | 17,670 | 17,260 | 17,305 | 808,900 |
| 2022/10/20 | 17,585 | 17,735 | 17,540 | 17,705 | 520,900 |
| 2022/10/19 | 17,660 | 17,735 | 17,580 | 17,645 | 647,800 |
| 2022/10/18 | 17,605 | 17,920 | 17,525 | 17,720 | 1,150,300 |
| 2022/10/17 | 17,320 | 17,610 | 17,260 | 17,490 | 1,007,200 |
| 2022/10/14 | 17,230 | 17,350 | 17,120 | 17,230 | 808,500 |
| 2022/10/13 | 17,400 | 17,495 | 17,055 | 17,065 | 839,800 |
| 2022/10/12 | 17,185 | 17,575 | 17,095 | 17,440 | 1,621,000 |
| 2022/10/11 | 17,055 | 17,260 | 16,855 | 17,075 | 918,800 |
| 2022/10/07 | 16,510 | 17,140 | 16,485 | 16,940 | 1,344,700 |
| 2022/10/06 | 16,570 | 16,705 | 16,520 | 16,590 | 1,654,000 |
| 2022/10/05 | 16,780 | 16,910 | 16,550 | 16,640 | 812,300 |
| 2022/10/04 | 16,600 | 16,850 | 16,405 | 16,715 | 949,800 |
| 2022/10/03 | 16,705 | 16,745 | 16,245 | 16,350 | 1,310,900 |
| 2022/09/30 | 16,870 | 17,015 | 16,705 | 16,935 | 1,072,800 |
| 2022/09/29 | 16,890 | 17,200 | 16,610 | 17,200 | 776,400 |
| 2022/09/28 | 16,930 | 16,945 | 16,595 | 16,830 | 896,700 |
| 2022/09/27 | 16,860 | 17,045 | 16,685 | 17,015 | 685,200 |
| 2022/09/26 | 17,020 | 17,165 | 16,835 | 16,880 | 795,200 |
| 2022/09/22 | 16,670 | 16,935 | 16,505 | 16,905 | 556,800 |
| 2022/09/21 | 17,065 | 17,070 | 16,660 | 16,685 | 615,700 |
| 2022/09/20 | 17,055 | 17,165 | 16,910 | 17,100 | 677,800 |
| 2022/09/16 | 17,000 | 17,110 | 16,855 | 16,970 | 682,300 |
| 2022/09/15 | 16,850 | 17,210 | 16,790 | 17,035 | 709,900 |
| 2022/09/14 | 16,700 | 17,005 | 16,700 | 16,885 | 817,000 |
| 2022/09/13 | 16,675 | 17,100 | 16,675 | 17,095 | 1,167,400 |
| 2022/09/12 | 16,350 | 16,650 | 16,320 | 16,650 | 940,500 |
| 2022/09/09 | 16,145 | 16,370 | 16,130 | 16,155 | 676,500 |
| 2022/09/08 | 16,105 | 16,325 | 16,090 | 16,315 | 560,000 |
| 2022/09/07 | 15,950 | 16,080 | 15,870 | 16,015 | 412,500 |
| 2022/09/06 | 16,045 | 16,130 | 15,990 | 16,020 | 314,400 |
| 2022/09/05 | 16,300 | 16,325 | 16,065 | 16,115 | 378,900 |
| 2022/09/02 | 16,440 | 16,440 | 16,280 | 16,375 | 435,200 |
| 2022/09/01 | 16,335 | 16,445 | 16,255 | 16,340 | 508,600 |
| 2022/08/31 | 16,205 | 16,590 | 16,155 | 16,445 | 1,054,500 |
| 2022/08/30 | 15,865 | 16,315 | 15,855 | 16,255 | 845,200 |
| 2022/08/29 | 15,940 | 15,945 | 15,820 | 15,875 | 427,800 |
| 2022/08/26 | 16,015 | 16,070 | 15,975 | 16,020 | 260,000 |
| 2022/08/25 | 16,150 | 16,150 | 15,995 | 16,030 | 346,600 |
| 2022/08/24 | 16,260 | 16,270 | 15,990 | 16,160 | 492,400 |
| 2022/08/23 | 15,990 | 16,185 | 15,955 | 16,185 | 545,700 |
| 2022/08/22 | 15,930 | 16,020 | 15,885 | 16,005 | 302,300 |
| 2022/08/19 | 15,965 | 16,040 | 15,925 | 16,000 | 268,800 |
| 2022/08/18 | 16,025 | 16,180 | 15,950 | 15,975 | 391,800 |
| 2022/08/17 | 16,050 | 16,110 | 15,985 | 16,100 | 494,100 |
| 2022/08/16 | 15,925 | 15,995 | 15,840 | 15,990 | 337,500 |
| 2022/08/15 | 16,090 | 16,155 | 15,900 | 15,950 | 535,500 |
| 2022/08/12 | 16,075 | 16,100 | 15,885 | 16,070 | 663,900 |
| 2022/08/10 | 15,945 | 15,995 | 15,790 | 15,885 | 312,400 |
| 2022/08/09 | 15,815 | 15,960 | 15,810 | 15,875 | 511,200 |
| 2022/08/08 | 15,725 | 15,750 | 15,610 | 15,710 | 292,700 |
| 2022/08/05 | 15,625 | 15,820 | 15,625 | 15,740 | 450,400 |
| 2022/08/04 | 15,850 | 16,020 | 15,680 | 15,690 | 563,500 |
| 2022/08/03 | 15,850 | 16,110 | 15,715 | 15,765 | 639,000 |
| 2022/08/02 | 15,900 | 15,925 | 15,700 | 15,835 | 605,800 |
| 2022/08/01 | 15,555 | 15,955 | 15,475 | 15,930 | 750,500 |
| 2022/07/29 | 15,570 | 15,595 | 15,440 | 15,580 | 641,300 |
| 2022/07/28 | 15,790 | 15,790 | 15,470 | 15,560 | 772,200 |
| 2022/07/27 | 15,365 | 15,695 | 15,360 | 15,640 | 836,300 |
| 2022/07/26 | 15,410 | 15,540 | 15,245 | 15,300 | 479,200 |
| 2022/07/25 | 15,100 | 15,390 | 15,065 | 15,390 | 567,000 |
| 2022/07/22 | 15,140 | 15,145 | 15,030 | 15,075 | 479,600 |
| 2022/07/21 | 15,275 | 15,350 | 15,180 | 15,245 | 375,900 |
| 2022/07/20 | 15,225 | 15,395 | 15,180 | 15,395 | 541,800 |
| 2022/07/19 | 15,220 | 15,220 | 15,030 | 15,095 | 353,000 |
| 2022/07/15 | 15,070 | 15,110 | 14,935 | 15,070 | 384,400 |
| 2022/07/14 | 15,120 | 15,185 | 15,000 | 15,065 | 374,300 |
| 2022/07/13 | 15,020 | 15,165 | 14,995 | 15,090 | 432,500 |
| 2022/07/12 | 15,180 | 15,205 | 14,990 | 15,040 | 457,400 |
| 2022/07/11 | 14,945 | 15,260 | 14,900 | 15,175 | 699,600 |
| 2022/07/08 | 14,950 | 15,000 | 14,810 | 14,860 | 856,700 |
| 2022/07/07 | 15,215 | 15,250 | 14,730 | 14,985 | 1,006,400 |
| 2022/07/06 | 15,185 | 15,265 | 15,020 | 15,120 | 673,700 |
| 2022/07/05 | 15,445 | 15,450 | 15,205 | 15,310 | 427,100 |
| 2022/07/04 | 15,580 | 15,600 | 15,330 | 15,395 | 384,100 |
| 2022/07/01 | 15,715 | 15,745 | 15,315 | 15,400 | 773,400 |
| 2022/06/30 | 15,605 | 15,840 | 15,560 | 15,655 | 781,700 |
| 2022/06/29 | 15,540 | 15,750 | 15,510 | 15,640 | 1,312,500 |
| 2022/06/28 | 15,550 | 15,700 | 15,525 | 15,600 | 478,900 |
| 2022/06/27 | 15,600 | 15,600 | 15,385 | 15,540 | 516,100 |
| 2022/06/24 | 15,550 | 15,550 | 15,375 | 15,490 | 664,200 |
| 2022/06/23 | 15,190 | 15,490 | 15,190 | 15,470 | 664,600 |
| 2022/06/22 | 15,250 | 15,265 | 15,080 | 15,180 | 604,000 |
| 2022/06/21 | 15,210 | 15,295 | 15,080 | 15,200 | 650,000 |
| 2022/06/20 | 15,405 | 15,430 | 15,020 | 15,040 | 691,600 |
| 2022/06/17 | 15,110 | 15,505 | 15,005 | 15,415 | 1,240,500 |
| 2022/06/16 | 15,500 | 15,610 | 15,400 | 15,430 | 524,400 |
| 2022/06/15 | 15,605 | 15,755 | 15,410 | 15,410 | 745,800 |
| 2022/06/14 | 15,870 | 15,870 | 15,620 | 15,670 | 901,300 |
| 2022/06/13 | 16,025 | 16,150 | 15,990 | 16,075 | 596,800 |
| 2022/06/10 | 16,275 | 16,415 | 16,215 | 16,250 | 529,400 |
| 2022/06/09 | 16,270 | 16,420 | 16,260 | 16,365 | 525,300 |
| 2022/06/08 | 16,150 | 16,375 | 16,110 | 16,265 | 794,600 |
| 2022/06/07 | 16,480 | 16,485 | 16,280 | 16,325 | 459,800 |
| 2022/06/06 | 16,055 | 16,465 | 16,050 | 16,430 | 665,100 |
| 2022/06/03 | 16,285 | 16,285 | 16,030 | 16,060 | 527,400 |
| 2022/06/02 | 16,225 | 16,320 | 16,145 | 16,175 | 386,700 |
| 2022/06/01 | 16,100 | 16,430 | 16,095 | 16,240 | 665,700 |
| 2022/05/31 | 16,265 | 16,325 | 15,970 | 15,970 | 1,382,900 |
| 2022/05/30 | 16,530 | 16,540 | 16,265 | 16,330 | 1,359,400 |
| 2022/05/27 | 16,700 | 16,700 | 16,420 | 16,445 | 572,500 |
| 2022/05/26 | 16,515 | 16,760 | 16,490 | 16,560 | 618,700 |
| 2022/05/25 | 16,515 | 16,610 | 16,415 | 16,480 | 458,100 |
| 2022/05/24 | 16,615 | 16,645 | 16,410 | 16,430 | 671,900 |
| 2022/05/23 | 16,705 | 16,775 | 16,480 | 16,615 | 417,900 |
| 2022/05/20 | 16,480 | 16,630 | 16,395 | 16,590 | 700,300 |
| 2022/05/19 | 16,190 | 16,360 | 16,160 | 16,350 | 503,200 |
| 2022/05/18 | 16,645 | 16,715 | 16,450 | 16,510 | 514,000 |
| 2022/05/17 | 16,420 | 16,520 | 16,345 | 16,505 | 326,000 |
| 2022/05/16 | 16,610 | 16,630 | 16,430 | 16,515 | 423,500 |
| 2022/05/13 | 16,165 | 16,550 | 16,165 | 16,480 | 490,900 |
| 2022/05/12 | 16,025 | 16,175 | 15,970 | 16,050 | 454,300 |
| 2022/05/11 | 16,080 | 16,275 | 16,030 | 16,085 | 479,900 |
| 2022/05/10 | 16,455 | 16,480 | 16,130 | 16,160 | 552,700 |
| 2022/05/09 | 16,945 | 16,945 | 16,540 | 16,540 | 580,300 |
| 2022/05/06 | 16,795 | 17,110 | 16,630 | 17,025 | 970,200 |
| 2022/05/02 | 16,525 | 16,730 | 16,470 | 16,630 | 642,000 |
| 2022/04/28 | 16,620 | 16,640 | 16,285 | 16,410 | 688,400 |
| 2022/04/27 | 16,120 | 16,630 | 16,040 | 16,620 | 1,781,900 |
| 2022/04/26 | 16,090 | 16,345 | 16,035 | 16,250 | 689,700 |
| 2022/04/25 | 15,990 | 16,020 | 15,815 | 15,945 | 520,300 |
| 2022/04/22 | 16,220 | 16,260 | 16,030 | 16,170 | 332,700 |
| 2022/04/21 | 16,170 | 16,255 | 16,135 | 16,245 | 459,400 |
| 2022/04/20 | 16,155 | 16,245 | 16,060 | 16,175 | 490,500 |
| 2022/04/19 | 16,230 | 16,235 | 15,970 | 16,010 | 368,300 |
| 2022/04/18 | 16,130 | 16,280 | 16,040 | 16,135 | 333,600 |
| 2022/04/15 | 16,180 | 16,275 | 16,090 | 16,235 | 416,400 |
| 2022/04/14 | 16,040 | 16,310 | 16,010 | 16,195 | 619,200 |
| 2022/04/13 | 15,650 | 15,900 | 15,600 | 15,885 | 528,200 |
| 2022/04/12 | 15,630 | 15,715 | 15,480 | 15,585 | 399,000 |
| 2022/04/11 | 15,805 | 15,870 | 15,600 | 15,670 | 404,400 |
| 2022/04/08 | 15,800 | 15,870 | 15,655 | 15,865 | 683,500 |
| 2022/04/07 | 15,835 | 15,870 | 15,585 | 15,665 | 626,500 |
| 2022/04/06 | 15,915 | 16,125 | 15,900 | 16,005 | 667,700 |
| 2022/04/05 | 15,705 | 15,985 | 15,705 | 15,970 | 695,900 |
| 2022/04/04 | 15,870 | 15,900 | 15,570 | 15,740 | 673,700 |
| 2022/04/01 | 15,800 | 15,915 | 15,720 | 15,825 | 675,600 |
| 2022/03/31 | 16,095 | 16,235 | 15,930 | 15,965 | 856,600 |
| 2022/03/30 | 16,210 | 16,505 | 16,170 | 16,250 | 878,200 |
| 2022/03/29 | 16,735 | 16,735 | 16,170 | 16,275 | 800,800 |
| 2022/03/28 | 16,640 | 16,745 | 16,485 | 16,560 | 469,800 |
| 2022/03/25 | 16,790 | 16,795 | 16,590 | 16,625 | 547,900 |
| 2022/03/24 | 16,480 | 16,790 | 16,480 | 16,790 | 630,800 |
| 2022/03/23 | 16,220 | 16,555 | 16,220 | 16,545 | 702,100 |
| 2022/03/22 | 16,200 | 16,295 | 16,080 | 16,220 | 642,700 |
| 2022/03/18 | 16,260 | 16,320 | 16,130 | 16,205 | 681,600 |
| 2022/03/17 | 16,450 | 16,540 | 16,025 | 16,235 | 1,028,600 |
| 2022/03/16 | 16,150 | 16,385 | 16,045 | 16,310 | 917,000 |
| 2022/03/15 | 15,785 | 16,065 | 15,780 | 16,005 | 792,900 |
| 2022/03/14 | 15,555 | 15,910 | 15,555 | 15,720 | 765,600 |
| 2022/03/11 | 15,100 | 15,245 | 15,025 | 15,225 | 584,500 |
| 2022/03/10 | 15,055 | 15,245 | 14,975 | 15,240 | 707,400 |
| 2022/03/09 | 15,030 | 15,105 | 14,735 | 14,755 | 707,600 |
| 2022/03/08 | 14,875 | 15,225 | 14,865 | 14,935 | 661,500 |
| 2022/03/07 | 15,205 | 15,295 | 14,975 | 15,150 | 767,300 |
| 2022/03/04 | 15,470 | 15,505 | 15,345 | 15,450 | 549,100 |
| 2022/03/03 | 15,400 | 15,630 | 15,330 | 15,545 | 598,400 |
| 2022/03/02 | 15,325 | 15,375 | 15,175 | 15,220 | 586,200 |
| 2022/03/01 | 15,650 | 15,715 | 15,475 | 15,485 | 526,100 |
| 2022/02/28 | 15,485 | 15,755 | 15,450 | 15,490 | 688,900 |
| 2022/02/25 | 15,275 | 15,515 | 15,275 | 15,460 | 611,500 |
| 2022/02/24 | 15,280 | 15,425 | 15,010 | 15,105 | 706,500 |
| 2022/02/22 | 15,575 | 15,730 | 15,355 | 15,445 | 865,100 |
| 2022/02/21 | 16,095 | 16,115 | 15,890 | 15,930 | 573,400 |
| 2022/02/18 | 16,225 | 16,395 | 16,165 | 16,350 | 706,400 |
| 2022/02/17 | 16,190 | 16,475 | 16,120 | 16,350 | 807,600 |
| 2022/02/16 | 16,145 | 16,270 | 16,050 | 16,200 | 812,400 |
| 2022/02/15 | 15,980 | 16,040 | 15,780 | 15,825 | 680,000 |
| 2022/02/14 | 15,650 | 16,040 | 15,650 | 15,980 | 1,087,000 |
| 2022/02/10 | 15,725 | 15,785 | 15,545 | 15,780 | 628,800 |
| 2022/02/09 | 15,670 | 15,825 | 15,415 | 15,655 | 1,120,200 |
| 2022/02/08 | 15,005 | 15,505 | 15,005 | 15,505 | 1,318,900 |
| 2022/02/07 | 15,010 | 15,040 | 14,850 | 14,950 | 835,200 |
| 2022/02/04 | 14,985 | 15,260 | 14,710 | 15,145 | 1,483,700 |
| 2022/02/03 | 15,455 | 15,575 | 15,005 | 15,055 | 1,202,000 |
| 2022/02/02 | 15,470 | 15,795 | 15,440 | 15,710 | 854,900 |
| 2022/02/01 | 15,250 | 15,605 | 15,065 | 15,505 | 1,039,400 |
| 2022/01/31 | 14,995 | 15,200 | 14,860 | 15,145 | 680,200 |
| 2022/01/28 | 14,795 | 14,970 | 14,780 | 14,955 | 460,400 |
| 2022/01/27 | 15,040 | 15,060 | 14,605 | 14,685 | 697,000 |
| 2022/01/26 | 14,945 | 15,025 | 14,830 | 14,935 | 355,800 |
| 2022/01/25 | 15,010 | 15,010 | 14,805 | 14,920 | 509,600 |
| 2022/01/24 | 15,030 | 15,105 | 14,875 | 15,025 | 583,200 |
| 2022/01/21 | 14,695 | 15,070 | 14,660 | 15,060 | 712,300 |
| 2022/01/20 | 14,625 | 14,810 | 14,575 | 14,760 | 540,300 |
| 2022/01/19 | 14,710 | 14,880 | 14,655 | 14,705 | 573,600 |
| 2022/01/18 | 14,815 | 14,980 | 14,765 | 14,825 | 564,400 |
| 2022/01/17 | 14,725 | 14,895 | 14,705 | 14,745 | 397,300 |
| 2022/01/14 | 14,645 | 14,710 | 14,525 | 14,665 | 591,600 |
| 2022/01/13 | 15,000 | 15,000 | 14,720 | 14,720 | 576,200 |
| 2022/01/12 | 14,770 | 15,120 | 14,765 | 15,065 | 613,100 |
| 2022/01/11 | 14,805 | 14,930 | 14,580 | 14,815 | 633,800 |
| 2022/01/07 | 14,955 | 15,035 | 14,735 | 14,785 | 731,100 |
| 2022/01/06 | 15,150 | 15,175 | 14,920 | 14,985 | 914,700 |
| 2022/01/05 | 15,260 | 15,440 | 15,210 | 15,300 | 701,300 |
| 2022/01/04 | 15,550 | 15,550 | 15,230 | 15,295 | 727,700 |