9020 東日本旅客鉄道(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30565,000570,000565,000570,0003,1301,900
2004-12-29572,000572,000564,000566,0004,6471,886.67
2004-12-28573,000573,000568,000569,0004,1171,896.67
2004-12-27571,000575,000570,000574,0006,7371,913.33
2004-12-24561,000567,000561,000567,0005,2231,890
2004-12-22560,000565,000557,000560,0007,4851,866.67
2004-12-21560,000566,000559,000562,0004,6661,873.33
2004-12-20562,000565,000556,000556,0006,5371,853.33
2004-12-17563,000564,000558,000560,0006,1821,866.67
2004-12-16560,000564,000556,000562,0005,6021,873.33
2004-12-15561,000562,000557,000559,0005,4451,863.33
2004-12-14560,000564,000558,000563,0009,5301,876.67
2004-12-13557,000562,000556,000558,0008,6701,860
2004-12-10548,000557,000546,000549,00017,3721,830
2004-12-09549,000550,000542,000542,0007,5741,806.67
2004-12-08545,000549,000545,000547,0006,0371,823.33
2004-12-07550,000551,000543,000544,0009,9531,813.33
2004-12-06558,000558,000551,000554,0007,9041,846.67
2004-12-03559,000562,000559,000560,0004,4771,866.67
2004-12-02559,000561,000556,000559,0005,8631,863.33
2004-12-01560,000563,000556,000557,0005,1401,856.67
2004-11-30568,000569,000564,000566,0004,3461,886.67
2004-11-29567,000572,000564,000568,0004,8461,893.33
2004-11-26572,000576,000564,000564,0007,1741,880
2004-11-25560,000572,000558,000569,00014,2471,896.67
2004-11-24554,000562,000554,000554,0009,7971,846.67
2004-11-22554,000557,000550,000557,00013,5891,856.67
2004-11-19560,000565,000559,000564,0007,4911,880
2004-11-18566,000566,000559,000562,0006,6761,873.33
2004-11-17561,000566,000559,000563,0007,2421,876.67
2004-11-16566,000566,000554,000557,0007,2251,856.67
2004-11-15554,000569,000554,000566,00016,1951,886.67
2004-11-12550,000555,000546,000551,00013,5061,836.67
2004-11-11560,000560,000555,000555,0007,4741,850
2004-11-10557,000563,000557,000561,0008,5301,870
2004-11-09553,000557,000553,000555,0005,7381,850
2004-11-08558,000559,000554,000554,0007,2371,846.67
2004-11-05564,000565,000556,000559,00011,9171,863.33
2004-11-04571,000572,000564,000566,0006,6511,886.67
2004-11-02562,000573,000560,000571,0007,2561,903.33
2004-11-01558,000563,000557,000561,0006,5421,870
2004-10-29555,000560,000555,000557,00010,8811,856.67
2004-10-28566,000567,000562,000562,0006,1441,873.33
2004-10-27566,000570,000563,000565,0005,7911,883.33
2004-10-26569,000571,000562,000563,0004,3471,876.67
2004-10-25566,000579,000562,000575,00010,6541,916.67
2004-10-22580,000586,000578,000584,0004,8821,946.67
2004-10-21583,000584,000580,000581,0006,4431,936.67
2004-10-20583,000583,000579,000581,0007,3871,936.67
2004-10-19578,000584,000577,000581,0006,4241,936.67
2004-10-18578,000581,000577,000579,0005,5671,930
2004-10-15575,000578,000572,000576,0006,0971,920
2004-10-14583,000583,000575,000577,0003,9671,923.33
2004-10-13584,000588,000578,000578,0004,8311,926.67
2004-10-12577,000581,000576,000579,0005,1761,930
2004-10-08579,000582,000574,000576,0006,7981,920
2004-10-07587,000589,000575,000575,0003,8961,916.67
2004-10-06581,000590,000580,000587,0008,0661,956.67
2004-10-05573,000587,000573,000579,0009,5401,930
2004-10-04579,000582,000570,000570,00013,5571,900
2004-10-01570,000578,000568,000578,0007,8181,926.67
2004-09-30565,000572,000561,000570,0009,1641,900
2004-09-29578,000578,000567,000567,0004,3211,890
2004-09-28568,000576,000567,000571,0005,2561,903.33
2004-09-27588,000588,000571,000571,0008,6271,903.33
2004-09-24575,000589,000573,000589,00012,2041,963.33
2004-09-22583,000585,000578,000581,0007,2081,936.67
2004-09-21594,000594,000581,000584,0008,2051,946.67
2004-09-17591,000595,000587,000592,0005,5631,973.33
2004-09-16584,000596,000583,000590,0009,2261,966.67
2004-09-15591,000594,000588,000588,0005,9711,960
2004-09-14594,000596,000588,000593,0008,1501,976.67
2004-09-13600,000601,000594,000595,0005,0521,983.33
2004-09-10601,000603,000597,000600,00013,2322,000
2004-09-09601,000602,000598,000599,0003,9181,996.67
2004-09-08601,000603,000597,000600,0005,5402,000
2004-09-07606,000608,000597,000605,0009,6582,016.67
2004-09-06607,000611,000605,000610,0005,8282,033.33
2004-09-03608,000610,000605,000605,0006,4572,016.67
2004-09-02612,000616,000606,000607,0007,3032,023.33
2004-09-01615,000619,000612,000612,0003,2552,040
2004-08-31615,000620,000611,000614,0006,5052,046.67
2004-08-30623,000623,000618,000620,0001,9842,066.67
2004-08-27615,000624,000614,000623,0006,8622,076.67
2004-08-26615,000615,000611,000615,0004,5202,050
2004-08-25606,000614,000606,000612,0005,0792,040
2004-08-24606,000609,000602,000609,0003,2932,030
2004-08-23610,000612,000605,000605,0005,1462,016.67
2004-08-20604,000612,000602,000605,0007,0932,016.67
2004-08-19612,000612,000604,000606,0003,0362,020
2004-08-18610,000610,000599,000608,0006,9002,026.67
2004-08-17617,000618,000612,000614,0003,9472,046.67
2004-08-16621,000621,000612,000616,0005,4762,053.33
2004-08-13612,000621,000609,000616,0005,9802,053.33
2004-08-12609,000620,000608,000614,0006,9322,046.67
2004-08-11624,000627,000611,000615,0006,7502,050
2004-08-10616,000625,000616,000623,0006,3822,076.67
2004-08-09612,000622,000610,000621,0006,2802,070
2004-08-06618,000623,000616,000622,0009,5892,073.33
2004-08-05625,000629,000622,000626,0009,9182,086.67
2004-08-04622,000627,000615,000623,0007,4412,076.67
2004-08-03620,000623,000614,000622,0008,3242,073.33
2004-08-02609,000618,000609,000618,0004,5332,060
2004-07-30605,000615,000605,000607,0006,6702,023.33
2004-07-29603,000612,000598,000610,0004,7542,033.33
2004-07-28605,000607,000602,000607,0008,9502,023.33
2004-07-27600,000608,000600,000604,00010,0142,013.33
2004-07-26598,000600,000591,000595,0007,4471,983.33
2004-07-23594,000596,000591,000591,0003,8571,970
2004-07-22592,000595,000591,000592,0004,5511,973.33
2004-07-21600,000600,000594,000598,0003,0651,993.33
2004-07-20605,000605,000593,000600,0005,5302,000
2004-07-16609,000609,000599,000603,0004,7682,010
2004-07-15605,000610,000600,000609,0006,1002,030
2004-07-14604,000608,000595,000600,0006,9722,000
2004-07-13600,000614,000600,000612,0007,3182,040
2004-07-12607,000609,000600,000600,0005,6292,000
2004-07-09599,000606,000598,000603,0005,9352,010
2004-07-08600,000602,000595,000596,0003,5401,986.67
2004-07-07609,000609,000600,000600,0009,4672,000
2004-07-06618,000623,000606,000608,0008,9042,026.67
2004-07-05624,000626,000605,000606,0008,6182,020
2004-07-02617,000627,000617,000623,00013,7572,076.67
2004-07-01615,000619,000606,000609,0005,4172,030
2004-06-30611,000616,000610,000612,0008,5282,040
2004-06-29605,000611,000605,000610,0005,3692,033.33
2004-06-28604,000605,000598,000605,0003,7582,016.67
2004-06-25600,000605,000598,000603,0007,5902,010
2004-06-24604,000610,000603,000609,00012,3082,030
2004-06-23594,000605,000592,000604,00018,7962,013.33
2004-06-22585,000594,000585,000593,0005,3331,976.67
2004-06-21583,000594,000581,000589,0007,7661,963.33
2004-06-18576,000580,000573,000573,0004,8821,910
2004-06-17582,000583,000576,000578,0009,1711,926.67
2004-06-16590,000593,000580,000584,0008,5101,946.67
2004-06-15595,000595,000591,000594,0007,3931,980
2004-06-14592,000595,000589,000594,0004,8811,980
2004-06-11593,000594,000588,000591,00015,8051,970
2004-06-10579,000586,000577,000583,0007,9451,943.33
2004-06-09575,000583,000573,000581,0007,7131,936.67
2004-06-08578,000578,000573,000575,0003,6841,916.67
2004-06-07573,000580,000573,000574,0005,0431,913.33
2004-06-04569,000571,000564,000570,0005,2821,900
2004-06-03572,000575,000563,000569,0006,0521,896.67
2004-06-02572,000572,000568,000571,0003,8091,903.33
2004-06-01568,000572,000567,000570,0005,4131,900
2004-05-31570,000575,000568,000573,0004,8411,910
2004-05-28570,000576,000569,000571,0007,7651,903.33
2004-05-27564,000569,000558,000566,0009,0611,886.67
2004-05-26566,000574,000565,000574,0007,6461,913.33
2004-05-25572,000575,000556,000561,00010,0251,870
2004-05-24570,000580,000569,000580,0009,2851,933.33
2004-05-21569,000577,000564,000577,0006,5431,923.33
2004-05-20563,000569,000556,000563,0008,0341,876.67
2004-05-19554,000564,000550,000562,00010,5411,873.33
2004-05-18560,000566,000556,000564,00010,2111,880
2004-05-17568,000571,000565,000565,0008,1981,883.33
2004-05-14570,000571,000563,000565,00010,3531,883.33
2004-05-13577,000577,000563,000567,0009,4331,890
2004-05-12569,000579,000564,000579,00011,9241,930
2004-05-11546,000563,000539,000560,00011,6531,866.67
2004-05-10564,000564,000533,000536,0009,6031,786.67
2004-05-07574,000578,000565,000566,0007,3671,886.67
2004-05-06566,000583,000565,000567,00015,0911,890
2004-04-30566,000569,000560,000564,00010,0691,880
2004-04-28583,000586,000577,000578,00010,2191,926.67
2004-04-27588,000595,000586,000593,00021,8771,976.67
2004-04-26575,000585,000573,000584,00015,2801,946.67
2004-04-23566,000575,000565,000572,00015,2681,906.67
2004-04-22570,000571,000564,000570,0007,5691,900
2004-04-21567,000570,000565,000568,0006,9401,893.33
2004-04-20571,000576,000566,000574,00012,7911,913.33
2004-04-19570,000570,000560,000567,00013,4361,890
2004-04-16563,000566,000558,000563,00015,2751,876.67
2004-04-15559,000564,000555,000559,00019,7941,863.33
2004-04-14553,000560,000553,000555,00011,5441,850
2004-04-13555,000557,000552,000553,0006,8031,843.33
2004-04-12552,000556,000550,000553,0005,0281,843.33
2004-04-09551,000555,000548,000553,0007,5801,843.33
2004-04-08551,000556,000550,000553,0007,6751,843.33
2004-04-07551,000557,000549,000550,00012,8971,833.33
2004-04-06546,000553,000544,000548,00012,0741,826.67
2004-04-05551,000552,000543,000544,0009,7981,813.33
2004-04-02555,000557,000551,000551,0006,4671,836.67
2004-04-01551,000556,000549,000555,00015,4691,850
2004-03-31554,000556,000544,000547,0008,6891,823.33
2004-03-30565,000565,000550,000556,0009,0831,853.33
2004-03-29565,000570,000556,000560,00010,4061,866.67
2004-03-26580,000582,000567,000575,0009,3651,916.67
2004-03-25560,000580,000560,000580,00014,4741,933.33
2004-03-24557,000570,000555,000570,00014,4791,900
2004-03-23570,000572,000560,000570,00015,8031,900
2004-03-22570,000584,000566,000576,00035,4241,920
2004-03-19548,000565,000546,000560,00026,0531,866.67
2004-03-18542,000553,000538,000548,00024,5841,826.67
2004-03-17517,000536,000517,000532,00017,9021,773.33
2004-03-16515,000525,000514,000522,00016,2251,740
2004-03-15515,000517,000510,000513,00015,1491,710
2004-03-12518,000523,000513,000514,00017,0691,713.33
2004-03-11528,000533,000523,000530,00014,0501,766.67
2004-03-10525,000531,000521,000528,00017,4231,760
2004-03-09515,000523,000514,000522,00017,1891,740
2004-03-08509,000513,000508,000511,00012,0261,703.33
2004-03-05512,000513,000505,000507,00017,5491,690
2004-03-04513,000518,000512,000512,00010,7981,706.67
2004-03-03523,000527,000514,000517,0009,3601,723.33
2004-03-02521,000528,000518,000528,0005,3181,760
2004-03-01520,000521,000516,000520,0007,5961,733.33
2004-02-27513,000522,000510,000510,0008,0071,700
2004-02-26508,000512,000507,000510,0004,2681,700
2004-02-25505,000511,000504,000509,0006,6361,696.67
2004-02-24505,000509,000503,000503,0008,8411,676.67
2004-02-23505,000507,000502,000502,0009,3581,673.33
2004-02-20514,000515,000509,000512,0005,9671,706.67
2004-02-19514,000518,000511,000511,0006,9001,703.33
2004-02-18523,000524,000510,000512,00011,4541,706.67
2004-02-17528,000531,000526,000526,0004,0751,753.33
2004-02-16529,000533,000527,000527,0003,8811,756.67
2004-02-13532,000534,000529,000529,0003,8341,763.33
2004-02-12528,000531,000525,000531,0004,6481,770
2004-02-10521,000527,000516,000524,0006,6761,746.67
2004-02-09527,000532,000524,000525,0005,9431,750
2004-02-06528,000530,000522,000524,0005,8901,746.67
2004-02-05530,000534,000529,000532,0006,1641,773.33
2004-02-04533,000537,000530,000531,0006,8261,770
2004-02-03530,000537,000528,000537,0009,7091,790
2004-02-02527,000531,000526,000528,0003,2651,760
2004-01-30531,000532,000522,000527,0008,7021,756.67
2004-01-29527,000530,000524,000527,0006,4011,756.67
2004-01-28527,000530,000525,000528,0008,9111,760
2004-01-27531,000531,000522,000523,0006,8771,743.33
2004-01-26527,000531,000525,000528,0007,1471,760
2004-01-23524,000527,000517,000524,00012,0521,746.67
2004-01-22513,000517,000509,000517,0008,6291,723.33
2004-01-21513,000519,000511,000512,0007,2951,706.67
2004-01-20513,000515,000511,000513,0006,5311,710
2004-01-19512,000516,000511,000515,0006,5251,716.67
2004-01-16512,000517,000508,000517,0006,6361,723.33
2004-01-15515,000517,000511,000511,0006,5751,703.33
2004-01-14523,000523,000516,000517,0008,4741,723.33
2004-01-13519,000524,000515,000523,0007,6371,743.33
2004-01-09530,000530,000520,000528,0009,4611,760
2004-01-08526,000530,000524,000529,00010,1941,763.33
2004-01-07524,000526,000522,000525,0007,1431,750
2004-01-06520,000523,000516,000522,0009,0561,740
2004-01-05512,000518,000510,000516,0003,6871,720

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