9020 東日本旅客鉄道(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29795,000798,000794,000795,0001,9592,650
2006-12-28800,000800,000794,000796,0004,8452,653.33
2006-12-27795,000800,000791,000797,0004,1572,656.67
2006-12-26792,000793,000788,000793,0006,7602,643.33
2006-12-25796,000799,000792,000793,0006,0732,643.33
2006-12-22797,000802,000795,000795,0009,4372,650
2006-12-21794,000804,000789,000801,00014,3222,670
2006-12-20791,000796,000786,000795,0009,7192,650
2006-12-19793,000796,000784,000784,00016,3252,613.33
2006-12-18797,000798,000793,000793,00011,4172,643.33
2006-12-15806,000806,000797,000798,00016,1102,660
2006-12-14800,000805,000797,000805,00010,5102,683.33
2006-12-13799,000806,000795,000798,00016,6422,660
2006-12-12797,000802,000795,000798,00012,8512,660
2006-12-11800,000802,000793,000797,00014,2372,656.67
2006-12-08811,000814,000798,000800,00016,6742,666.67
2006-12-07809,000811,000805,000809,00012,7302,696.67
2006-12-06787,000806,000782,000805,00020,1932,683.33
2006-12-05787,000788,000781,000782,00015,8442,606.67
2006-12-04798,000798,000782,000784,00023,9492,613.33
2006-12-01808,000811,000796,000798,00022,8162,660
2006-11-30807,000812,000802,000812,00017,7172,706.67
2006-11-29805,000816,000803,000814,00015,7062,713.33
2006-11-28801,000807,000794,000805,00013,5552,683.33
2006-11-27802,000815,000798,000811,0009,1872,703.33
2006-11-24791,000808,000791,000798,0009,5212,660
2006-11-22796,000800,000791,000796,00012,7052,653.33
2006-11-21801,000805,000793,000801,00011,5382,670
2006-11-20811,000820,000802,000803,00013,8512,676.67
2006-11-17805,000818,000804,000814,00010,4132,713.33
2006-11-16803,000813,000803,000807,00020,5552,690
2006-11-15814,000814,000796,000797,00018,7762,656.67
2006-11-14814,000820,000808,000817,00013,5602,723.33
2006-11-13806,000808,000795,000803,00010,5792,676.67
2006-11-10800,000805,000796,000805,00012,2662,683.33
2006-11-09799,000807,000798,000804,00012,3182,680
2006-11-08815,000817,000800,000802,00011,3072,673.33
2006-11-07830,000830,000815,000816,0008,2582,720
2006-11-06828,000829,000813,000827,00010,8542,756.67
2006-11-02828,000830,000820,000830,00013,2342,766.67
2006-11-01826,000833,000816,000832,00020,3192,773.33
2006-10-31804,000823,000802,000818,00025,9182,726.67
2006-10-30803,000809,000800,000800,00024,2772,666.67
2006-10-27812,000813,000799,000800,00023,7532,666.67
2006-10-26818,000820,000811,000814,00016,7902,713.33
2006-10-25820,000823,000815,000817,00012,8502,723.33
2006-10-24827,000827,000816,000820,00016,3992,733.33
2006-10-23824,000831,000823,000826,00020,0572,753.33
2006-10-20819,000825,000818,000823,00016,4862,743.33
2006-10-19820,000823,000816,000819,00017,7162,730
2006-10-18820,000824,000813,000822,00022,6312,740
2006-10-17834,000835,000823,000824,00017,0682,746.67
2006-10-16842,000842,000832,000835,00012,7032,783.33
2006-10-13855,000861,000840,000840,00017,1912,800
2006-10-12861,000863,000853,000853,00010,6212,843.33
2006-10-11867,000879,000866,000873,00017,9372,910
2006-10-10856,000872,000855,000864,00019,4372,880
2006-10-06856,000858,000849,000855,00014,3642,850
2006-10-05831,000844,000828,000844,0009,4972,813.33
2006-10-04835,000838,000821,000824,0009,1572,746.67
2006-10-03834,000836,000826,000834,0009,3992,780
2006-10-02824,000842,000822,000842,00014,4682,806.67
2006-09-29828,000829,000822,000826,00010,2832,753.33
2006-09-28838,000839,000827,000829,00011,1092,763.33
2006-09-27824,000837,000819,000837,00011,4972,790
2006-09-26829,000838,000819,000824,00011,5062,746.67
2006-09-25832,000836,000818,000828,00012,8112,760
2006-09-22835,000841,000829,000829,0009,2592,763.33
2006-09-21840,000844,000829,000843,0008,6922,810
2006-09-20844,000845,000831,000838,00012,8642,793.33
2006-09-19850,000859,000846,000848,0007,8162,826.67
2006-09-15849,000857,000843,000853,0008,9772,843.33
2006-09-14846,000855,000846,000855,0005,9072,850
2006-09-13846,000854,000844,000845,0005,9592,816.67
2006-09-12843,000850,000842,000846,00010,9272,820
2006-09-11847,000849,000833,000833,0009,6032,776.67
2006-09-08841,000858,000840,000852,00015,1002,840
2006-09-07858,000859,000842,000844,0008,6372,813.33
2006-09-06856,000862,000854,000857,0005,2392,856.67
2006-09-05858,000861,000853,000854,0008,9982,846.67
2006-09-04866,000866,000862,000864,0005,2162,880
2006-09-01860,000864,000855,000860,0006,2782,866.67
2006-08-31851,000868,000848,000867,00011,6252,890
2006-08-30859,000859,000843,000845,00013,9812,816.67
2006-08-29864,000865,000858,000862,0006,4632,873.33
2006-08-28864,000867,000854,000857,0007,7652,856.67
2006-08-25856,000869,000856,000860,0008,8352,866.67
2006-08-24856,000862,000854,000856,00010,1152,853.33
2006-08-23860,000865,000855,000857,00010,6722,856.67
2006-08-22857,000869,000854,000865,00010,4182,883.33
2006-08-21868,000869,000857,000859,0009,8552,863.33
2006-08-18874,000876,000864,000867,00012,3672,890
2006-08-17893,000893,000874,000875,00010,9112,916.67
2006-08-16886,000894,000882,000892,0008,4472,973.33
2006-08-15884,000885,000880,000881,0006,8762,936.67
2006-08-14864,000884,000861,000880,0009,8452,933.33
2006-08-11855,000866,000855,000860,0008,5602,866.67
2006-08-10863,000869,000854,000860,00011,3452,866.67
2006-08-09859,000863,000844,000863,00011,8862,876.67
2006-08-08839,000864,000837,000860,00010,8652,866.67
2006-08-07855,000856,000833,000833,0009,7632,776.67
2006-08-04851,000861,000850,000853,0008,6792,843.33
2006-08-03839,000851,000836,000849,0009,2202,830
2006-08-02840,000850,000833,000837,00011,1462,790
2006-08-01833,000850,000833,000844,00014,2832,813.33
2006-07-31855,000868,000851,000853,00011,5262,843.33
2006-07-28864,000865,000848,000857,00010,0412,856.67
2006-07-27853,000870,000849,000865,00010,1862,883.33
2006-07-26875,000877,000858,000863,00010,0962,876.67
2006-07-25873,000873,000865,000868,0008,2942,893.33
2006-07-24860,000870,000848,000864,00013,0932,880
2006-07-21843,000855,000840,000850,0008,8492,833.33
2006-07-20832,000845,000831,000845,00012,1192,816.67
2006-07-19823,000827,000817,000817,0008,3912,723.33
2006-07-18826,000855,000823,000827,00019,6542,756.67
2006-07-14852,000860,000836,000836,00012,4202,786.67
2006-07-13861,000877,000858,000865,00011,7792,883.33
2006-07-12885,000887,000865,000867,00013,7462,890
2006-07-11888,000897,000883,000890,00017,2322,966.67
2006-07-10857,000886,000857,000885,00014,9112,950
2006-07-07855,000874,000854,000867,00015,3582,890
2006-07-06846,000853,000844,000848,0006,9792,826.67
2006-07-05847,000854,000845,000845,0006,2032,816.67
2006-07-04858,000858,000847,000857,0008,6022,856.67
2006-07-03851,000858,000848,000852,0009,1932,840
2006-06-30844,000850,000836,000850,00013,8712,833.33
2006-06-29810,000833,000807,000825,00019,2642,750
2006-06-28795,000802,000789,000797,00010,1212,656.67
2006-06-27815,000816,000796,000800,00011,8582,666.67
2006-06-26820,000822,000806,000816,0008,8592,720
2006-06-23805,000819,000795,000819,0008,8492,730
2006-06-22799,000808,000791,000808,0008,1122,693.33
2006-06-21792,000792,000775,000789,0009,0062,630
2006-06-20790,000793,000780,000791,00010,2732,636.67
2006-06-19789,000795,000785,000790,00011,0462,633.33
2006-06-16772,000788,000764,000787,00012,6212,623.33
2006-06-15751,000758,000745,000752,00011,0892,506.67
2006-06-14750,000761,000739,000745,00017,2732,483.33
2006-06-13761,000768,000751,000751,00012,2282,503.33
2006-06-12770,000774,000760,000772,00010,2442,573.33
2006-06-09762,000776,000759,000770,00023,0172,566.67
2006-06-08786,000789,000752,000757,00018,0822,523.33
2006-06-07808,000813,000796,000796,00011,4902,653.33
2006-06-06809,000819,000808,000810,00010,4102,700
2006-06-05813,000816,000804,000813,0008,4992,710
2006-06-02808,000817,000796,000814,00014,3622,713.33
2006-06-01810,000813,000802,000806,00010,0402,686.67
2006-05-31801,000816,000801,000801,00013,7132,670
2006-05-30816,000817,000809,000810,0009,9312,700
2006-05-29820,000823,000813,000818,00011,3542,726.67
2006-05-26815,000820,000808,000817,00013,5952,723.33
2006-05-25820,000830,000808,000811,00014,1002,703.33
2006-05-24824,000824,000804,000824,00018,4902,746.67
2006-05-23809,000817,000804,000808,00017,0362,693.33
2006-05-22820,000830,000816,000819,00014,1262,730
2006-05-19818,000820,000810,000816,00015,2362,720
2006-05-18819,000826,000811,000821,00016,9502,736.67
2006-05-17823,000844,000820,000839,00017,4962,796.67
2006-05-16827,000831,000812,000812,00019,2332,706.67
2006-05-15821,000836,000821,000836,00019,5062,786.67
2006-05-12854,000859,000836,000841,00017,2682,803.33
2006-05-11878,000882,000857,000864,00015,6272,880
2006-05-10894,000895,000876,000880,00015,7942,933.33
2006-05-09885,000892,000881,000886,00014,1352,953.33
2006-05-08898,000898,000877,000884,00016,7792,946.67
2006-05-02875,000884,000873,000882,00010,6382,940
2006-05-01885,000889,000875,000877,00011,9702,923.33
2006-04-28902,000903,000875,000889,00020,4302,963.33
2006-04-27912,000914,000903,000906,0009,3643,020
2006-04-26902,000917,000900,000908,00011,1793,026.67
2006-04-25897,000907,000893,000902,00016,0913,006.67
2006-04-24921,000923,000907,000907,00014,5423,023.33
2006-04-21911,000926,000910,000923,00020,1913,076.67
2006-04-20900,000913,000897,000908,00017,4023,026.67
2006-04-19894,000903,000890,000890,00016,5002,966.67
2006-04-18888,000898,000887,000895,00014,5602,983.33
2006-04-17909,000910,000893,000895,0008,3152,983.33
2006-04-14903,000910,000889,000908,00018,3493,026.67
2006-04-13903,000904,000888,000897,00013,1332,990
2006-04-12907,000912,000895,000896,00019,5022,986.67
2006-04-11910,000921,000902,000916,00015,5713,053.33
2006-04-10914,000917,000901,000910,00016,5543,033.33
2006-04-07926,000942,000915,000924,00020,2853,080
2006-04-06909,000930,000907,000926,00021,5413,086.67
2006-04-05896,000911,000895,000905,00024,4353,016.67
2006-04-04890,000893,000883,000886,00012,3332,953.33
2006-04-03874,000890,000867,000885,00015,5192,950
2006-03-31870,000874,000863,000872,00010,0152,906.67
2006-03-30887,000887,000865,000866,00016,0612,886.67
2006-03-29876,000890,000872,000885,0007,9202,950
2006-03-28875,000879,000868,000878,00010,5982,926.67
2006-03-27892,000899,000883,000885,00015,4742,950
2006-03-24870,000903,000869,000897,00024,0112,990
2006-03-23864,000874,000864,000867,0008,5632,890
2006-03-22873,000878,000861,000866,00011,7262,886.67
2006-03-20865,000886,000864,000881,00010,6622,936.67
2006-03-17854,000867,000853,000863,0009,1962,876.67
2006-03-16853,000860,000847,000854,00014,7682,846.67
2006-03-15860,000862,000847,000852,00019,8262,840
2006-03-14871,000871,000861,000861,0007,6572,870
2006-03-13848,000875,000847,000872,00019,2002,906.67
2006-03-10831,000844,000830,000838,00018,3872,793.33
2006-03-09822,000836,000821,000835,00017,6432,783.33
2006-03-08817,000822,000815,000821,00014,3332,736.67
2006-03-07818,000826,000818,000823,0007,6832,743.33
2006-03-06819,000824,000814,000818,0008,8212,726.67
2006-03-03819,000825,000813,000818,00011,1062,726.67
2006-03-02825,000826,000816,000816,0006,0552,720
2006-03-01820,000827,000815,000823,00013,1952,743.33
2006-02-28820,000828,000814,000828,00010,5542,760
2006-02-27804,000820,000804,000820,00015,2622,733.33
2006-02-24811,000812,000802,000808,00012,9262,693.33
2006-02-23815,000817,000805,000808,00020,2312,693.33
2006-02-22819,000825,000817,000820,00014,7862,733.33
2006-02-21817,000817,000809,000815,00010,6912,716.67
2006-02-20810,000818,000805,000808,00011,9262,693.33
2006-02-17813,000820,000805,000817,00016,6422,723.33
2006-02-16788,000813,000786,000813,00011,9332,710
2006-02-15800,000802,000782,000786,00011,8112,620
2006-02-14808,000816,000790,000795,00015,6212,650
2006-02-13818,000820,000812,000815,00014,2382,716.67
2006-02-10825,000832,000809,000812,00019,4462,706.67
2006-02-09816,000825,000814,000824,00016,1332,746.67
2006-02-08822,000822,000806,000806,0008,6762,686.67
2006-02-07820,000824,000816,000820,0009,9482,733.33
2006-02-06819,000819,000808,000817,0008,9352,723.33
2006-02-03809,000818,000808,000815,0008,6942,716.67
2006-02-02817,000818,000805,000808,00013,3402,693.33
2006-02-01815,000823,000805,000807,00018,7902,690
2006-01-31798,000817,000798,000815,00013,2912,716.67
2006-01-30792,000810,000790,000795,00014,7472,650
2006-01-27787,000792,000777,000781,00015,8582,603.33
2006-01-26773,000783,000773,000780,00015,3592,600
2006-01-25777,000786,000766,000777,00012,0182,590
2006-01-24764,000774,000760,000773,0009,0532,576.67
2006-01-23750,000767,000749,000760,00013,2552,533.33
2006-01-20771,000776,000753,000758,00016,2252,526.67
2006-01-19748,000771,000748,000768,00024,5962,560
2006-01-18765,000776,000731,000748,00021,1682,493.33
2006-01-17782,000793,000772,000780,00017,9162,600
2006-01-16801,000802,000791,000794,00011,2992,646.67
2006-01-13803,000809,000801,000806,00015,9732,686.67
2006-01-12811,000812,000802,000810,00013,1472,700
2006-01-11815,000822,000807,000815,00013,8722,716.67
2006-01-10825,000826,000804,000819,00012,1542,730
2006-01-06830,000831,000823,000825,00012,0062,750
2006-01-05847,000847,000826,000836,00012,9722,786.67
2006-01-04829,000840,000818,000839,00011,4932,796.67

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