9020 東日本旅客鉄道(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-017,7987,8567,7267,7281,366,1007,728
2022-11-307,8667,9637,7997,8112,388,2007,811
2022-11-297,7907,8607,7447,8431,260,7007,843
2022-11-287,8287,8587,7337,7861,210,3007,786
2022-11-257,7637,8197,7407,778867,5007,778
2022-11-247,7707,8007,7297,7381,416,5007,738
2022-11-227,8127,8307,7387,7601,393,6007,760
2022-11-217,7467,8217,7027,750809,5007,750
2022-11-187,8427,8587,7377,7381,086,0007,738
2022-11-177,6457,8767,6457,8581,509,8007,858
2022-11-167,6947,7067,5657,6341,417,9007,634
2022-11-157,7607,7707,6627,683918,8007,683
2022-11-147,6957,7487,6357,6971,918,2007,697
2022-11-117,8877,8907,5967,6682,241,2007,668
2022-11-107,7907,8797,7837,8131,205,5007,813
2022-11-097,9197,9387,7467,7981,600,0007,798
2022-11-087,9798,0197,8897,8931,358,3007,893
2022-11-077,8997,9987,8907,9471,279,7007,947
2022-11-047,9607,9817,8517,9011,467,3007,901
2022-11-027,8837,9537,8657,9181,499,0007,918
2022-11-017,8317,9537,7777,8952,436,6007,895
2022-10-317,9998,0407,9218,0401,667,4008,040
2022-10-287,9908,0677,9287,9482,118,7007,948
2022-10-277,9788,0257,9297,9301,634,9007,930
2022-10-267,9758,0317,8747,9111,275,8007,911
2022-10-257,9508,0137,8627,9601,095,6007,960
2022-10-248,0228,0267,8787,9001,621,7007,900
2022-10-218,1318,1637,9677,9842,382,1007,984
2022-10-208,1858,2238,1268,1871,395,4008,187
2022-10-198,1058,2108,0958,2001,478,6008,200
2022-10-188,1358,2808,1248,1583,163,8008,158
2022-10-177,9908,0547,9367,9901,703,9007,990
2022-10-147,8737,9957,8457,9441,883,1007,944
2022-10-137,9788,0187,8097,8302,492,8007,830
2022-10-127,8678,0057,7947,9402,952,2007,940
2022-10-117,7857,9107,7387,8373,795,9007,837
2022-10-077,5007,7417,4987,6633,120,5007,663
2022-10-067,4407,5657,4227,5211,812,0007,521
2022-10-057,4937,5647,4307,4481,923,1007,448
2022-10-047,4247,5497,3567,4902,037,0007,490
2022-10-037,3507,3607,1827,2852,040,8007,285
2022-09-307,4407,4787,3607,4211,890,7007,421
2022-09-297,4117,5647,3117,5521,721,6007,552
2022-09-287,5207,5297,3027,4252,189,3007,425
2022-09-277,4857,6207,3117,5861,929,9007,586
2022-09-267,6637,7057,5587,5671,922,3007,567
2022-09-227,5087,6357,4157,6151,756,4007,615
2022-09-217,6537,6547,5067,5091,505,5007,509
2022-09-207,7117,7247,5727,6241,529,5007,624
2022-09-167,7507,7607,6007,6832,216,8007,683
2022-09-157,5527,7777,5257,6813,377,9007,681
2022-09-147,3787,5507,3637,5372,692,9007,537
2022-09-137,2807,5237,2717,5203,692,0007,520
2022-09-127,1127,2347,0937,2152,390,4007,215
2022-09-097,0507,1147,0087,0111,593,1007,011
2022-09-087,0497,1347,0367,0951,554,1007,095
2022-09-077,0017,0606,9617,0001,196,6007,000
2022-09-067,0407,0667,0037,020739,1007,020
2022-09-057,1307,1707,0397,0461,045,9007,046
2022-09-027,1857,1957,1177,1651,063,2007,165
2022-09-017,1637,2267,1227,1721,517,0007,172
2022-08-317,1247,3037,0777,2393,326,9007,239
2022-08-306,9917,2196,9837,1712,955,4007,171
2022-08-296,9756,9766,9116,9401,563,9006,940
2022-08-267,0687,1207,0457,0561,062,4007,056
2022-08-257,1077,1097,0587,086879,7007,086
2022-08-247,1007,1917,0057,1021,933,1007,102
2022-08-236,9767,0516,9527,0501,492,2007,050
2022-08-226,9106,9826,8856,9821,153,0006,982
2022-08-196,9506,9876,9316,973800,1006,973
2022-08-186,9977,0466,9666,976975,3006,976
2022-08-177,0457,0606,9877,0161,028,6007,016
2022-08-167,0237,0496,9937,008968,3007,008
2022-08-157,1107,1227,0337,0641,168,0007,064
2022-08-127,1227,1227,0337,0941,331,5007,094
2022-08-107,0657,0756,9977,056814,1007,056
2022-08-097,0537,1547,0237,054938,4007,054
2022-08-087,0347,0647,0177,054642,1007,054
2022-08-056,9987,1076,9937,056940,6007,056
2022-08-047,0407,1407,0057,0091,146,2007,009
2022-08-037,0367,1756,9957,0081,812,8007,008
2022-08-027,0487,0686,9817,0421,545,2007,042
2022-08-016,9057,0706,8397,0702,501,6007,070
2022-07-296,8956,9426,8436,9401,330,8006,940
2022-07-286,9596,9596,8556,8981,185,3006,898
2022-07-276,8056,9446,8056,9321,786,4006,932
2022-07-266,8606,9136,7846,7951,487,5006,795
2022-07-256,6556,8436,6526,8431,831,9006,843
2022-07-226,7106,7136,6366,6841,484,3006,684
2022-07-216,7966,8136,7516,780960,1006,780
2022-07-206,7706,8576,7456,8252,116,2006,825
2022-07-196,7456,7496,6796,7071,029,2006,707
2022-07-156,6316,7006,5956,7001,062,2006,700
2022-07-146,6506,7456,6306,6571,196,6006,657
2022-07-136,6596,7216,6446,6721,025,7006,672
2022-07-126,7536,7616,6556,6691,452,5006,669
2022-07-116,6596,7306,5866,6932,060,3006,693
2022-07-086,6296,6496,5636,5942,019,8006,594
2022-07-076,7306,7396,5256,6352,757,5006,635
2022-07-066,7436,7766,6296,6711,554,9006,671
2022-07-056,8656,8666,7416,7971,357,8006,797
2022-07-046,8996,9236,7986,829976,3006,829
2022-07-016,9076,9426,7726,8061,514,4006,806
2022-06-306,9457,0336,8766,9382,243,1006,938
2022-06-296,8256,9496,7986,9262,711,4006,926
2022-06-286,7926,8366,7816,8361,116,6006,836
2022-06-276,9126,9196,7666,7871,442,4006,787
2022-06-246,8206,8326,7576,8221,376,1006,822
2022-06-236,7306,8526,7306,8091,312,2006,809
2022-06-226,8366,8366,7196,7211,305,1006,721
2022-06-216,7526,8876,7316,8471,312,9006,847
2022-06-206,7256,7426,6366,6821,058,5006,682
2022-06-176,6056,7706,5616,7092,007,9006,709
2022-06-166,7926,8486,7106,7151,398,0006,715
2022-06-156,8006,8896,7706,7701,212,0006,770
2022-06-146,7966,8026,7466,7961,502,6006,796
2022-06-136,9256,9556,8836,9141,194,1006,914
2022-06-107,0337,0837,0007,0431,462,0007,043
2022-06-096,9707,0846,9597,0471,729,8007,047
2022-06-086,9657,0226,9406,9611,285,6006,961
2022-06-077,0027,0386,9686,9731,523,0006,973
2022-06-066,7557,0276,7507,0253,266,3007,025
2022-06-036,8306,8306,7066,731987,5006,731
2022-06-026,7846,8396,7386,7561,488,0006,756
2022-06-016,6396,7606,6226,7551,523,7006,755
2022-05-316,6876,7036,5886,6145,002,0006,614
2022-05-306,7196,7426,6876,6922,537,7006,692
2022-05-276,8096,8096,6756,6971,649,5006,697
2022-05-266,6046,8006,6046,7292,453,4006,729
2022-05-256,5606,6066,5376,5661,422,6006,566
2022-05-246,6996,7046,5826,5851,537,2006,585
2022-05-236,7006,7396,6516,6761,515,7006,676
2022-05-206,6266,6876,6026,6561,967,0006,656
2022-05-196,5366,6276,5336,6271,325,9006,627
2022-05-186,6636,7096,6116,671523,9006,671
2022-05-176,6126,6326,5666,5781,150,2006,578
2022-05-166,7076,7176,6086,6191,054,9006,619
2022-05-136,5686,6786,5646,6591,324,1006,659
2022-05-126,5386,5826,5106,5131,305,1006,513
2022-05-116,5956,6106,5386,5782,013,8006,578
2022-05-106,7066,7266,5826,6101,993,9006,610
2022-05-096,8326,8646,7566,7561,659,1006,756
2022-05-066,8436,9766,7586,9322,376,6006,932
2022-05-026,9106,9116,7826,8411,452,5006,841
2022-04-286,9236,9336,7496,8192,093,4006,819
2022-04-276,7806,9366,7606,8832,710,1006,883
2022-04-266,8306,9106,7676,8781,930,7006,878
2022-04-256,8036,8226,7126,7382,294,9006,738
2022-04-226,9696,9936,8826,9171,527,5006,917
2022-04-217,0397,0796,9706,9951,741,9006,995
2022-04-207,0487,0776,9907,0391,465,4007,039
2022-04-197,0537,0586,9967,020781,1007,020
2022-04-187,0777,1167,0017,038786,1007,038
2022-04-157,1037,1417,0527,112858,7007,112
2022-04-146,9807,1886,9507,1192,065,3007,119
2022-04-136,8646,8996,8086,8991,601,1006,899
2022-04-126,8146,9026,8106,8311,118,0006,831
2022-04-116,8376,8786,8156,8611,043,5006,861
2022-04-086,8876,9166,8056,8721,416,8006,872
2022-04-076,9116,9316,7946,8221,845,5006,822
2022-04-066,9127,0446,8956,9951,558,7006,995
2022-04-056,9607,0036,9206,9701,580,9006,970
2022-04-047,0217,0406,9416,9591,287,8006,959
2022-04-017,0587,0856,9817,0821,050,2007,082
2022-03-317,1307,1677,0967,1101,503,0007,110
2022-03-307,1537,2567,1287,2161,163,2007,216
2022-03-297,3507,3507,1717,2071,644,6007,207
2022-03-287,2957,3107,2207,2551,041,0007,255
2022-03-257,3507,3537,2317,2901,313,6007,290
2022-03-247,2687,3707,2527,3291,682,7007,329
2022-03-237,2207,3287,1857,3282,599,1007,328
2022-03-227,0607,1717,0097,1482,788,0007,148
2022-03-186,8846,9976,8506,9872,470,6006,987
2022-03-176,9376,9756,7756,8542,797,7006,854
2022-03-166,8997,0106,8396,9801,766,6006,980
2022-03-156,8086,8906,7516,8181,424,6006,818
2022-03-146,6586,8236,6536,7661,570,3006,766
2022-03-116,4866,5706,4866,5701,208,0006,570
2022-03-106,5366,6066,4706,5611,641,6006,561
2022-03-096,5336,5426,3736,3751,667,3006,375
2022-03-086,4906,6146,4236,4911,987,4006,491
2022-03-076,6306,6396,5276,5901,713,3006,590
2022-03-046,6806,7596,6516,7151,421,1006,715
2022-03-036,7586,8686,7116,7651,627,2006,765
2022-03-026,7136,7376,6226,6772,352,1006,677
2022-03-016,8006,8656,7846,7851,846,3006,785
2022-02-286,8946,9256,7716,8102,608,1006,810
2022-02-256,9006,9696,8616,9011,182,9006,901
2022-02-246,9567,0086,7516,8501,690,3006,850
2022-02-227,0397,0546,9536,9981,631,1006,998
2022-02-217,1907,1997,1277,173905,7007,173
2022-02-187,2207,2827,1977,2691,264,7007,269
2022-02-177,2717,3687,2057,2781,668,4007,278
2022-02-167,2607,2897,1857,2681,577,5007,268
2022-02-157,1807,1947,1117,1501,271,4007,150
2022-02-147,0517,1767,0487,1551,291,8007,155
2022-02-107,2007,2267,1147,1851,210,6007,185
2022-02-097,2057,2477,0707,1541,702,3007,154
2022-02-087,0027,1636,9947,1491,963,6007,149
2022-02-076,9957,0026,9066,9551,078,7006,955
2022-02-046,9247,0776,8217,0181,939,6007,018
2022-02-037,0207,0326,8856,9241,371,3006,924
2022-02-026,9107,0356,8717,0342,442,6007,034
2022-02-016,5586,9106,5206,9103,620,8006,910
2022-01-316,5146,5696,4716,5441,355,7006,544
2022-01-286,4666,5506,4426,5501,851,1006,550
2022-01-276,6526,6566,3956,4112,819,5006,411
2022-01-266,7086,7456,6486,6641,046,2006,664
2022-01-256,7206,7236,6386,7021,354,1006,702
2022-01-246,7596,8056,6886,7621,268,1006,762
2022-01-216,6066,7636,5896,7621,761,5006,762
2022-01-206,5946,6796,5846,6451,223,2006,645
2022-01-196,6666,7396,6306,6381,652,4006,638
2022-01-186,7516,8176,7256,7621,403,6006,762
2022-01-176,7526,7986,6906,7161,154,4006,716
2022-01-146,7066,7206,6366,7001,831,8006,700
2022-01-136,8846,8846,7686,7681,545,8006,768
2022-01-126,8116,9586,7846,9341,963,7006,934
2022-01-116,8006,8156,6906,7442,218,1006,744
2022-01-076,9306,9746,8036,8211,997,4006,821
2022-01-067,0317,0526,9116,9471,861,0006,947
2022-01-057,0827,1587,0537,1231,098,5007,123
2022-01-047,1707,1707,0337,0661,219,0007,066

分割・併合履歴 : [2009-01-05]1株→100株