9020 東日本旅客鉄道(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 417,000 | 421,000 | 417,000 | 420,000 | 3,215 | 1,400 |
| 1993-12-29 | 421,000 | 422,000 | 416,000 | 416,000 | 4,477 | 1,386.67 |
| 1993-12-28 | 418,000 | 422,000 | 415,000 | 418,000 | 6,276 | 1,393.33 |
| 1993-12-27 | 418,000 | 419,000 | 413,000 | 415,000 | 8,400 | 1,383.33 |
| 1993-12-24 | 427,000 | 429,000 | 420,000 | 420,000 | 5,575 | 1,400 |
| 1993-12-22 | 430,000 | 437,000 | 427,000 | 427,000 | 6,133 | 1,423.33 |
| 1993-12-21 | 424,000 | 432,000 | 420,000 | 429,000 | 7,437 | 1,430 |
| 1993-12-20 | 440,000 | 442,000 | 421,000 | 421,000 | 11,561 | 1,403.33 |
| 1993-12-17 | 438,000 | 455,000 | 436,000 | 455,000 | 28,218 | 1,516.67 |
| 1993-12-16 | 424,000 | 438,000 | 423,000 | 438,000 | 13,345 | 1,460 |
| 1993-12-15 | 417,000 | 420,000 | 415,000 | 419,000 | 8,755 | 1,396.67 |
| 1993-12-14 | 422,000 | 424,000 | 416,000 | 417,000 | 5,636 | 1,390 |
| 1993-12-13 | 422,000 | 424,000 | 418,000 | 422,000 | 7,511 | 1,406.67 |
| 1993-12-10 | 420,000 | 424,000 | 415,000 | 417,000 | 10,339 | 1,390 |
| 1993-12-09 | 423,000 | 424,000 | 416,000 | 423,000 | 7,727 | 1,410 |
| 1993-12-08 | 420,000 | 422,000 | 412,000 | 413,000 | 8,957 | 1,376.67 |
| 1993-12-07 | 413,000 | 423,000 | 413,000 | 422,000 | 9,818 | 1,406.67 |
| 1993-12-06 | 425,000 | 425,000 | 409,000 | 411,000 | 6,115 | 1,370 |
| 1993-12-03 | 430,000 | 435,000 | 426,000 | 430,000 | 10,747 | 1,433.33 |
| 1993-12-02 | 435,000 | 446,000 | 428,000 | 435,000 | 18,534 | 1,450 |
| 1993-12-01 | 420,000 | 436,000 | 417,000 | 427,000 | 15,558 | 1,423.33 |
| 1993-11-30 | 410,000 | 418,000 | 403,000 | 415,000 | 14,794 | 1,383.33 |
| 1993-11-29 | 400,000 | 409,000 | 389,000 | 400,000 | 28,902 | 1,333.33 |
| 1993-11-26 | 440,000 | 442,000 | 421,000 | 424,000 | 22,142 | 1,413.33 |
| 1993-11-25 | 435,000 | 441,000 | 432,000 | 439,000 | 11,071 | 1,463.33 |
| 1993-11-24 | 440,000 | 446,000 | 436,000 | 436,000 | 11,525 | 1,453.33 |
| 1993-11-22 | 452,000 | 454,000 | 440,000 | 440,000 | 14,554 | 1,466.67 |
| 1993-11-19 | 456,000 | 464,000 | 453,000 | 456,000 | 10,944 | 1,520 |
| 1993-11-18 | 464,000 | 467,000 | 455,000 | 456,000 | 9,698 | 1,520 |
| 1993-11-17 | 460,000 | 466,000 | 458,000 | 458,000 | 8,991 | 1,526.67 |
| 1993-11-16 | 455,000 | 466,000 | 454,000 | 458,000 | 10,737 | 1,526.67 |
| 1993-11-15 | 481,000 | 481,000 | 460,000 | 462,000 | 12,843 | 1,540 |
| 1993-11-12 | 472,000 | 486,000 | 471,000 | 478,000 | 23,344 | 1,593.33 |
| 1993-11-11 | 456,000 | 473,000 | 455,000 | 472,000 | 17,728 | 1,573.33 |
| 1993-11-10 | 448,000 | 454,000 | 430,000 | 451,000 | 39,899 | 1,503.33 |
| 1993-11-09 | 479,000 | 480,000 | 450,000 | 451,000 | 40,094 | 1,503.33 |
| 1993-11-08 | 481,000 | 484,000 | 476,000 | 479,000 | 16,456 | 1,596.67 |
| 1993-11-05 | 488,000 | 490,000 | 476,000 | 485,000 | 29,641 | 1,616.67 |
| 1993-11-04 | 495,000 | 507,000 | 492,000 | 492,000 | 25,639 | 1,640 |
| 1993-11-02 | 482,000 | 502,000 | 482,000 | 495,000 | 56,601 | 1,650 |
| 1993-11-01 | 520,000 | 520,000 | 490,000 | 492,000 | 35,204 | 1,640 |
| 1993-10-29 | 520,000 | 525,000 | 500,000 | 520,000 | 80,776 | 1,733.33 |
| 1993-10-28 | 560,000 | 560,000 | 510,000 | 525,000 | 115,399 | 1,750 |
| 1993-10-27 | 600,000 | 614,000 | 600,000 | 600,000 | 150,979 | 2,000 |
| 1993-10-26 | 600,000 | 600,000 | 600,000 | 600,000 | 728,464 | 2,000 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株
