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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,234 | 4,258 | 4,186 | 4,221 | 2,516,000 |
| 2026/03/26 | 4,296 | 4,302 | 4,198 | 4,233 | 1,714,600 |
| 2026/03/25 | 4,274 | 4,293 | 4,246 | 4,274 | 2,827,600 |
| 2026/03/24 | 4,144 | 4,207 | 4,130 | 4,156 | 1,896,800 |
| 2026/03/23 | 4,192 | 4,192 | 4,102 | 4,117 | 2,230,200 |
| 2026/03/19 | 4,285 | 4,314 | 4,217 | 4,233 | 2,919,900 |
| 2026/03/18 | 4,310 | 4,400 | 4,305 | 4,386 | 1,622,200 |
| 2026/03/17 | 4,251 | 4,365 | 4,250 | 4,310 | 1,628,500 |
| 2026/03/16 | 4,246 | 4,302 | 4,222 | 4,242 | 1,744,500 |
| 2026/03/13 | 4,239 | 4,316 | 4,210 | 4,220 | 2,276,400 |
| 2026/03/12 | 4,326 | 4,368 | 4,259 | 4,298 | 2,145,700 |
| 2026/03/11 | 4,400 | 4,429 | 4,365 | 4,379 | 1,634,100 |
| 2026/03/10 | 4,334 | 4,369 | 4,284 | 4,336 | 2,596,800 |
| 2026/03/09 | 4,166 | 4,328 | 4,153 | 4,293 | 3,309,200 |
| 2026/03/06 | 4,415 | 4,431 | 4,308 | 4,318 | 2,067,800 |
| 2026/03/05 | 4,579 | 4,598 | 4,414 | 4,418 | 2,896,400 |
| 2026/03/04 | 4,509 | 4,560 | 4,461 | 4,540 | 3,178,600 |
| 2026/03/03 | 4,623 | 4,627 | 4,563 | 4,563 | 2,335,700 |
| 2026/03/02 | 4,569 | 4,664 | 4,555 | 4,645 | 2,067,100 |
| 2026/02/27 | 4,623 | 4,630 | 4,581 | 4,608 | 3,326,200 |
| 2026/02/26 | 4,599 | 4,637 | 4,588 | 4,588 | 2,237,200 |
| 2026/02/25 | 4,639 | 4,662 | 4,560 | 4,623 | 2,612,200 |
| 2026/02/24 | 4,623 | 4,660 | 4,575 | 4,630 | 2,332,400 |
| 2026/02/20 | 4,714 | 4,716 | 4,562 | 4,623 | 3,045,300 |
| 2026/02/19 | 4,784 | 4,830 | 4,753 | 4,805 | 3,133,700 |
| 2026/02/18 | 4,600 | 4,658 | 4,590 | 4,644 | 2,100,500 |
| 2026/02/17 | 4,615 | 4,677 | 4,602 | 4,615 | 2,547,200 |
| 2026/02/16 | 4,626 | 4,645 | 4,511 | 4,557 | 1,974,700 |
| 2026/02/13 | 4,660 | 4,688 | 4,636 | 4,647 | 2,595,600 |
| 2026/02/12 | 4,714 | 4,724 | 4,665 | 4,665 | 2,717,000 |
| 2026/02/10 | 4,696 | 4,722 | 4,631 | 4,717 | 1,879,000 |
| 2026/02/09 | 4,720 | 4,783 | 4,701 | 4,716 | 2,728,300 |
| 2026/02/06 | 4,667 | 4,699 | 4,622 | 4,668 | 1,912,300 |
| 2026/02/05 | 4,687 | 4,690 | 4,608 | 4,645 | 2,135,500 |
| 2026/02/04 | 4,584 | 4,715 | 4,529 | 4,624 | 4,154,400 |
| 2026/02/03 | 4,400 | 4,694 | 4,375 | 4,640 | 6,651,800 |
| 2026/02/02 | 4,337 | 4,337 | 4,294 | 4,328 | 2,458,200 |
| 2026/01/30 | 4,289 | 4,307 | 4,226 | 4,307 | 3,259,300 |
| 2026/01/29 | 4,191 | 4,259 | 4,153 | 4,246 | 2,048,800 |
| 2026/01/28 | 4,224 | 4,260 | 4,200 | 4,230 | 2,132,700 |
| 2026/01/27 | 4,261 | 4,283 | 4,217 | 4,264 | 1,759,700 |
| 2026/01/26 | 4,280 | 4,307 | 4,227 | 4,300 | 2,440,500 |
| 2026/01/23 | 4,295 | 4,299 | 4,256 | 4,261 | 2,248,800 |
| 2026/01/22 | 4,250 | 4,253 | 4,219 | 4,226 | 2,306,800 |
| 2026/01/21 | 4,185 | 4,224 | 4,179 | 4,217 | 3,234,700 |
| 2026/01/20 | 4,219 | 4,303 | 4,215 | 4,289 | 2,462,200 |
| 2026/01/19 | 4,239 | 4,265 | 4,210 | 4,250 | 1,777,000 |
| 2026/01/16 | 4,236 | 4,246 | 4,185 | 4,223 | 2,546,600 |
| 2026/01/15 | 4,375 | 4,376 | 4,284 | 4,284 | 2,606,400 |
| 2026/01/14 | 4,348 | 4,370 | 4,307 | 4,370 | 2,817,400 |
| 2026/01/13 | 4,415 | 4,446 | 4,400 | 4,400 | 2,099,300 |
| 2026/01/09 | 4,317 | 4,374 | 4,305 | 4,374 | 1,630,000 |
| 2026/01/08 | 4,365 | 4,392 | 4,328 | 4,369 | 1,681,000 |
| 2026/01/07 | 4,330 | 4,400 | 4,305 | 4,388 | 2,131,800 |
| 2026/01/06 | 4,380 | 4,410 | 4,369 | 4,371 | 2,051,100 |
| 2026/01/05 | 4,385 | 4,408 | 4,357 | 4,389 | 2,233,700 |