9020 東日本旅客鉄道(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29669,000672,000668,000670,0001,4952,233.33
2000-12-28679,000679,000664,000671,0003,7932,236.67
2000-12-27684,000688,000679,000686,0008,7562,286.67
2000-12-26682,000686,000676,000682,00010,3882,273.33
2000-12-25672,000679,000668,000679,0008,6652,263.33
2000-12-22672,000672,000662,000672,00010,7042,240
2000-12-21672,000672,000666,000672,00010,2822,240
2000-12-20666,000672,000662,000670,00011,3802,233.33
2000-12-19666,000667,000660,000666,0006,2792,220
2000-12-18660,000667,000658,000667,00011,3082,223.33
2000-12-15655,000659,000651,000658,0009,1322,193.33
2000-12-14646,000654,000646,000652,0004,6012,173.33
2000-12-13651,000656,000645,000655,0005,0712,183.33
2000-12-12652,000656,000649,000653,0006,2282,176.67
2000-12-11643,000651,000642,000645,0005,2492,150
2000-12-08650,000650,000645,000646,0009,0812,153.33
2000-12-07635,000641,000635,000635,0002,6912,116.67
2000-12-06642,000648,000631,000643,0005,0612,143.33
2000-12-05651,000651,000646,000646,0004,2392,153.33
2000-12-04650,000652,000644,000646,0004,6712,153.33
2000-12-01640,000652,000640,000644,0008,8572,146.67
2000-11-30630,000640,000627,000638,0006,9822,126.67
2000-11-29620,000628,000617,000625,0004,2352,083.33
2000-11-28625,000626,000609,000610,0006,9402,033.33
2000-11-27630,000635,000623,000629,0005,9302,096.67
2000-11-24631,000640,000626,000634,0008,2042,113.33
2000-11-22632,000633,000627,000631,0003,7732,103.33
2000-11-21634,000634,000625,000634,0004,2552,113.33
2000-11-20628,000635,000625,000632,0006,4752,106.67
2000-11-17617,000625,000616,000625,0003,1932,083.33
2000-11-16611,000612,000604,000608,0003,3252,026.67
2000-11-15620,000620,000608,000609,0001,9982,030
2000-11-14620,000624,000607,000616,0003,1282,053.33
2000-11-13615,000630,000612,000630,0007,1922,100
2000-11-10600,000622,000600,000612,0005,2612,040
2000-11-09610,000615,000577,000577,0003,8151,923.33
2000-11-08618,000619,000606,000606,0002,7982,020
2000-11-07629,000630,000612,000619,0002,9532,063.33
2000-11-06630,000632,000626,000629,0003,3802,096.67
2000-11-02630,000632,000628,000632,0004,1412,106.67
2000-11-01623,000629,000616,000629,0003,7572,096.67
2000-10-31621,000628,000621,000627,0005,5182,090
2000-10-30624,000624,000618,000623,0002,9292,076.67
2000-10-27625,000625,000622,000625,0005,8372,083.33
2000-10-26612,000622,000611,000620,0004,7302,066.67
2000-10-25615,000619,000609,000617,0002,6352,056.67
2000-10-24609,000616,000609,000611,0002,9062,036.67
2000-10-23609,000619,000607,000609,0004,0592,030
2000-10-20615,000615,000605,000615,0003,5442,050
2000-10-19618,000618,000605,000615,0002,8212,050
2000-10-18606,000620,000597,000619,0003,2612,063.33
2000-10-17616,000623,000612,000615,0003,8912,050
2000-10-16615,000618,000605,000606,0002,4172,020
2000-10-13619,000622,000612,000621,0005,0552,070
2000-10-12617,000622,000614,000617,0003,8422,056.67
2000-10-11624,000625,000605,000605,0003,2472,016.67
2000-10-10618,000625,000615,000625,0005,0002,083.33
2000-10-06618,000620,000615,000616,0003,5312,053.33
2000-10-05614,000618,000610,000618,0004,0152,060
2000-10-04612,000614,000605,000610,0003,5582,033.33
2000-10-03599,000612,000595,000607,0003,6162,023.33
2000-10-02601,000601,000585,000600,0004,0002,000
2000-09-29586,000601,000584,000601,0004,4342,003.33
2000-09-28583,000585,000579,000580,0006,2461,933.33
2000-09-27586,000591,000575,000575,0005,7291,916.67
2000-09-26618,000618,000610,000611,0003,6602,036.67
2000-09-25616,000617,000605,000613,0004,1672,043.33
2000-09-22609,000611,000600,000610,0003,6152,033.33
2000-09-21583,000611,000583,000610,0005,3742,033.33
2000-09-20580,000598,000577,000597,0004,7031,990
2000-09-19564,000577,000562,000577,0003,1031,923.33
2000-09-18562,000574,000559,000574,0002,9941,913.33
2000-09-14565,000571,000563,000570,0002,0651,900
2000-09-13571,000573,000563,000573,0001,9931,910
2000-09-12561,000573,000561,000561,0001,8571,870
2000-09-11576,000577,000561,000563,0001,9341,876.67
2000-09-08574,000587,000569,000587,0006,2001,956.67
2000-09-07565,000578,000565,000575,0002,3611,916.67
2000-09-06566,000571,000565,000565,0001,9301,883.33
2000-09-05571,000574,000560,000571,0002,7141,903.33
2000-09-04576,000580,000573,000575,0002,5241,916.67
2000-09-01590,000591,000571,000580,0005,2491,933.33
2000-08-31585,000591,000580,000580,0003,9031,933.33
2000-08-30595,000595,000586,000588,0001,8951,960
2000-08-29580,000600,000575,000596,0005,9391,986.67
2000-08-28581,000586,000574,000580,0004,6901,933.33
2000-08-25592,000600,000583,000588,0003,4931,960
2000-08-24598,000610,000590,000602,0006,2612,006.67
2000-08-23590,000590,000570,000578,0002,2661,926.67
2000-08-22578,000585,000570,000585,0002,8971,950
2000-08-21590,000595,000570,000578,0003,7421,926.67
2000-08-18567,000591,000566,000590,0003,7251,966.67
2000-08-17575,000577,000559,000561,0005,7711,870
2000-08-16588,000591,000580,000585,0005,7051,950
2000-08-15594,000599,000590,000592,0007,3711,973.33
2000-08-14600,000610,000592,000599,0004,2561,996.67
2000-08-11604,000612,000604,000610,0004,6702,033.33
2000-08-10603,000614,000603,000605,0002,2882,016.67
2000-08-09607,000615,000607,000613,0003,8512,043.33
2000-08-08629,000629,000607,000607,0003,9312,023.33
2000-08-07613,000625,000574,000625,0005,5452,083.33
2000-08-04600,000627,000600,000623,0004,5332,076.67
2000-08-03605,000605,000597,000604,0004,2822,013.33
2000-08-02601,000609,000598,000600,0006,1382,000
2000-08-01624,000624,000605,000611,0004,1482,036.67
2000-07-31632,000637,000622,000637,0004,3132,123.33
2000-07-28632,000640,000628,000634,0004,4442,113.33
2000-07-27624,000635,000615,000630,0003,7162,100
2000-07-26619,000624,000612,000614,0003,1422,046.67
2000-07-25627,000630,000622,000629,0003,0582,096.67
2000-07-24610,000640,000603,000636,0004,2382,120
2000-07-21640,000640,000600,000600,0002,3692,000
2000-07-19612,000640,000609,000640,0004,3502,133.33
2000-07-18597,000606,000584,000587,0005,2831,956.67
2000-07-17587,000600,000586,000588,0005,2381,960
2000-07-14623,000627,000603,000607,0003,8142,023.33
2000-07-13641,000641,000623,000627,0003,3292,090
2000-07-12645,000650,000643,000649,0002,9242,163.33
2000-07-11654,000655,000649,000655,0003,1732,183.33
2000-07-10645,000655,000645,000654,0004,9762,180
2000-07-07647,000650,000636,000648,0003,3742,160
2000-07-06637,000650,000623,000650,0003,9352,166.67
2000-07-05651,000652,000640,000647,0004,9592,156.67
2000-07-04650,000652,000645,000645,0005,1022,150
2000-07-03636,000642,000631,000640,0005,2342,133.33
2000-06-30628,000630,000616,000616,0002,8822,053.33
2000-06-29630,000631,000620,000631,0004,1852,103.33
2000-06-28622,000630,000620,000629,0003,6112,096.67
2000-06-27625,000628,000618,000623,0003,3592,076.67
2000-06-26612,000625,000612,000618,0003,5152,060
2000-06-23619,000625,000611,000618,0003,2962,060
2000-06-22621,000621,000613,000616,0003,6772,053.33
2000-06-21622,000622,000610,000621,0004,0492,070
2000-06-20620,000622,000615,000621,0004,1682,070
2000-06-19605,000614,000601,000610,0001,9972,033.33
2000-06-16572,000602,000572,000598,0002,2431,993.33
2000-06-15584,000587,000572,000572,0002,4351,906.67
2000-06-14608,000608,000590,000594,0003,8551,980
2000-06-13608,000627,000608,000625,0005,9922,083.33
2000-06-12598,000609,000598,000608,0003,9522,026.67
2000-06-09595,000598,000585,000598,0004,9421,993.33
2000-06-08570,000590,000567,000590,0002,4271,966.67
2000-06-07556,000579,000556,000570,0002,1111,900
2000-06-06560,000563,000552,000553,0002,9181,843.33
2000-06-05567,000575,000555,000564,0003,8091,880
2000-06-02588,000595,000567,000570,0007,6861,900
2000-06-01604,000610,000600,000608,0004,1752,026.67
2000-05-31610,000614,000595,000614,0004,2172,046.67
2000-05-30628,000629,000607,000607,0002,4752,023.33
2000-05-29620,000621,000613,000621,0001,3672,070
2000-05-26619,000628,000610,000621,0003,8192,070
2000-05-25624,000630,000612,000629,0004,3082,096.67
2000-05-24601,000604,000595,000604,0004,8002,013.33
2000-05-23590,000630,000583,000623,0007,3302,076.67
2000-05-22575,000581,000566,000573,0002,4351,910
2000-05-19580,000595,000576,000595,0002,4661,983.33
2000-05-18609,000618,000580,000587,0004,9111,956.67
2000-05-17624,000624,000609,000619,0002,3712,063.33
2000-05-16610,000634,000609,000634,0005,7412,113.33
2000-05-15606,000617,000605,000608,0003,2322,026.67
2000-05-12621,000627,000611,000626,0004,8722,086.67
2000-05-11623,000628,000615,000620,0003,9442,066.67
2000-05-10591,000630,000591,000630,0002,2872,100
2000-05-09605,000611,000599,000601,0002,1742,003.33
2000-05-08605,000614,000599,000602,0002,8172,006.67
2000-05-02620,000632,000617,000625,0004,1722,083.33
2000-05-01620,000623,000611,000618,0003,9442,060
2000-04-28635,000646,000625,000640,00011,7212,133.33
2000-04-27625,000629,000612,000620,0008,5932,066.67
2000-04-26610,000636,000603,000635,00010,6482,116.67
2000-04-25596,000603,000591,000603,0004,9102,010
2000-04-24591,000606,000591,000598,0004,6031,993.33
2000-04-21597,000617,000597,000609,00013,7742,030
2000-04-20594,000599,000589,000598,0007,8961,993.33
2000-04-19596,000598,000584,000595,00010,0311,983.33
2000-04-18583,000593,000571,000586,00010,0171,953.33
2000-04-17553,000586,000531,000583,00010,0411,943.33
2000-04-14555,000555,000542,000550,0002,8051,833.33
2000-04-13536,000560,000533,000558,0005,1761,860
2000-04-12530,000551,000530,000546,0004,3221,820
2000-04-11531,000535,000528,000529,0003,8811,763.33
2000-04-10539,000543,000535,000539,0003,5761,796.67
2000-04-07548,000556,000539,000540,0004,9361,800
2000-04-06568,000568,000537,000558,0003,2651,860
2000-04-05566,000585,000560,000569,0004,1391,896.67
2000-04-04588,000600,000578,000586,00011,4151,953.33
2000-04-03532,000571,000528,000568,0008,2641,893.33
2000-03-31520,000540,000516,000532,0005,6191,773.33
2000-03-30530,000530,000494,000495,0003,2541,650
2000-03-29536,000542,000520,000540,0003,3681,800
2000-03-28500,000547,000500,000536,0004,0421,786.67
2000-03-27500,000500,000490,000491,0003,7791,636.67
2000-03-24490,000492,000471,000486,0005,9051,620
2000-03-23477,000488,000474,000486,0003,6321,620
2000-03-22468,000482,000468,000482,0003,2551,606.67
2000-03-21490,000493,000463,000468,0004,8661,560
2000-03-17510,000510,000489,000495,0002,6961,650
2000-03-16475,000504,000475,000503,0004,4851,676.67
2000-03-15470,000481,000451,000475,0005,6291,583.33
2000-03-14492,000510,000482,000500,0002,2961,666.67
2000-03-13490,000496,000470,000482,0002,8911,606.67
2000-03-10500,000515,000490,000500,0008,8021,666.67
2000-03-09527,000530,000512,000530,0004,3311,766.67
2000-03-08515,000540,000506,000535,0009,6301,783.33
2000-03-07499,000516,000497,000516,0004,2541,720
2000-03-06494,000501,000494,000497,0003,2811,656.67
2000-03-03493,000499,000489,000489,0002,7731,630
2000-03-02500,000502,000492,000498,0003,2531,660
2000-03-01501,000501,000485,000496,0005,2421,653.33
2000-02-29500,000502,000492,000496,0003,6931,653.33
2000-02-28500,000505,000490,000495,0003,5771,650
2000-02-25500,000505,000498,000505,0003,1481,683.33
2000-02-24480,000494,000480,000487,0007,7621,623.33
2000-02-23466,000499,000450,000480,0009,1491,600
2000-02-22444,000447,000430,000431,0007,0141,436.67
2000-02-21474,000476,000447,000447,0007,0641,490
2000-02-18488,000489,000476,000481,0004,7821,603.33
2000-02-17485,000516,000484,000516,0005,6791,720
2000-02-16493,000498,000484,000486,0007,9041,620
2000-02-15504,000510,000494,000503,0005,2251,676.67
2000-02-14510,000511,000503,000510,0005,2621,700
2000-02-10513,000517,000510,000511,0004,5961,703.33
2000-02-09519,000525,000515,000516,0009,4751,720
2000-02-08520,000525,000519,000520,0004,2241,733.33
2000-02-07520,000530,000519,000530,0004,5081,766.67
2000-02-04520,000526,000518,000520,0004,7191,733.33
2000-02-03522,000524,000515,000519,0007,7141,730
2000-02-02510,000526,000504,000524,0006,3601,746.67
2000-02-01508,000508,000504,000505,0004,6001,683.33
2000-01-31510,000513,000507,000507,0003,3401,690
2000-01-28512,000517,000508,000516,0004,7281,720
2000-01-27514,000514,000505,000512,0005,5901,706.67
2000-01-26520,000523,000512,000515,0004,7251,716.67
2000-01-25512,000532,000511,000523,0005,2741,743.33
2000-01-24503,000510,000503,000507,0004,1391,690
2000-01-21510,000513,000504,000505,0005,0961,683.33
2000-01-20510,000513,000505,000510,0005,9121,700
2000-01-19524,000524,000509,000518,0006,8971,726.67
2000-01-18530,000532,000522,000523,0006,2771,743.33
2000-01-17511,000532,000511,000525,0006,3621,750
2000-01-14523,000523,000511,000520,0008,2191,733.33
2000-01-13530,000534,000520,000523,0007,5071,743.33
2000-01-12540,000543,000535,000535,0004,8411,783.33
2000-01-11547,000550,000535,000541,0006,3821,803.33
2000-01-07550,000552,000545,000551,0004,8431,836.67
2000-01-06569,000569,000550,000550,0002,7431,833.33
2000-01-05550,000559,000548,000559,0002,7201,863.33
2000-01-04551,000552,000548,000551,0002,0221,836.67

分割・併合履歴 : [2024-03-28]1株→3株 [2009-01-05]1株→100株