9020 東日本旅客鉄道(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-24699,000699,000683,000689,00011,6372,296.67
2008-12-22675,000697,000674,000684,00010,1542,280
2008-12-19691,000698,000681,000681,00012,9172,270
2008-12-18686,000691,000678,000684,00014,4722,280
2008-12-17673,000689,000665,000686,00023,3222,286.67
2008-12-16660,000662,000652,000655,00016,6812,183.33
2008-12-15660,000672,000656,000667,00016,2412,223.33
2008-12-12650,000660,000633,000650,00030,0212,166.67
2008-12-11635,000653,000630,000653,00029,3632,176.67
2008-12-10665,000666,000644,000650,00023,3552,166.67
2008-12-09681,000683,000667,000671,00021,1512,236.67
2008-12-08694,000694,000681,000687,00015,6352,290
2008-12-05715,000718,000692,000692,00018,6802,306.67
2008-12-04716,000721,000695,000706,00021,3792,353.33
2008-12-03742,000743,000720,000730,00018,3242,433.33
2008-12-02719,000743,000704,000735,00016,4832,450
2008-12-01726,000728,000711,000724,0009,9002,413.33
2008-11-28743,000744,000725,000735,0009,5492,450
2008-11-27737,000748,000723,000733,00011,7592,443.33
2008-11-26742,000753,000735,000742,00014,6762,473.33
2008-11-25751,000753,000721,000744,00015,3552,480
2008-11-21733,000740,000701,000725,00022,4022,416.67
2008-11-20744,000756,000734,000746,00019,2872,486.67
2008-11-19761,000764,000742,000754,00020,9002,513.33
2008-11-18758,000782,000756,000776,00018,5692,586.67
2008-11-17756,000776,000740,000753,00019,8552,510
2008-11-14757,000764,000733,000743,00022,9092,476.67
2008-11-13720,000771,000718,000755,00030,7152,516.67
2008-11-12701,000731,000698,000728,00019,3472,426.67
2008-11-11705,000712,000693,000700,00011,7192,333.33
2008-11-10707,000716,000701,000705,00011,1782,350
2008-11-07713,000713,000691,000697,00016,7732,323.33
2008-11-06697,000718,000697,000712,00012,1522,373.33
2008-11-05711,000714,000692,000708,00019,9092,360
2008-11-04729,000730,000700,000710,00016,0762,366.67
2008-10-31696,000718,000690,000693,00017,2172,310
2008-10-30679,000728,000678,000716,00019,9732,386.67
2008-10-29695,000699,000652,000669,00025,2982,230
2008-10-28673,000696,000665,000682,00016,1042,273.33
2008-10-27712,000726,000674,000683,00028,6522,276.67
2008-10-24700,000704,000681,000682,00025,2522,273.33
2008-10-23691,000700,000673,000692,00025,7512,306.67
2008-10-22712,000716,000691,000691,00024,3472,303.33
2008-10-21705,000709,000686,000698,00020,1372,326.67
2008-10-20709,000710,000683,000709,00013,7572,363.33
2008-10-17721,000737,000690,000699,00020,0122,330
2008-10-16681,000709,000662,000691,00021,5292,303.33
2008-10-15695,000718,000678,000711,00019,5632,370
2008-10-14698,000700,000686,000694,00022,0922,313.33
2008-10-10617,000650,000600,000601,00037,8152,003.33
2008-10-09700,000730,000679,000687,00031,1522,290
2008-10-08774,000778,000704,000732,00027,6152,440
2008-10-07788,000802,000778,000794,00021,3152,646.67
2008-10-06808,000813,000786,000790,00021,4802,633.33
2008-10-03793,000810,000782,000805,00016,2122,683.33
2008-10-02799,000808,000783,000793,00010,7642,643.33
2008-10-01805,000812,000795,000800,00015,8792,666.67
2008-09-30765,000795,000762,000786,00020,4652,620
2008-09-29773,000783,000771,000779,00011,0532,596.67
2008-09-26765,000773,000762,000767,00014,0892,556.67
2008-09-25779,000781,000758,000762,00011,9762,540
2008-09-24780,000780,000766,000777,00020,0932,590
2008-09-22780,000782,000758,000760,00019,2012,533.33
2008-09-19763,000776,000757,000774,00021,5042,580
2008-09-18755,000768,000752,000763,00018,8572,543.33
2008-09-17781,000784,000768,000775,00014,7172,583.33
2008-09-16791,000798,000773,000776,00017,7632,586.67
2008-09-12806,000812,000795,000811,00021,3572,703.33
2008-09-11810,000812,000800,000801,00011,5432,670
2008-09-10814,000831,000810,000815,00014,6692,716.67
2008-09-09846,000848,000823,000824,00012,9212,746.67
2008-09-08846,000864,000845,000850,00012,9542,833.33
2008-09-05842,000850,000832,000846,00013,4692,820
2008-09-04853,000862,000846,000852,00011,9742,840
2008-09-03848,000859,000843,000854,00010,1152,846.67
2008-09-02854,000862,000840,000849,0006,6442,830
2008-09-01855,000859,000847,000853,0006,9052,843.33
2008-08-29858,000870,000857,000870,00011,2282,900
2008-08-28855,000864,000850,000855,00010,1632,850
2008-08-27844,000849,000839,000845,0006,1502,816.67
2008-08-26848,000848,000834,000843,0005,9792,810
2008-08-25843,000852,000842,000847,0005,8372,823.33
2008-08-22837,000837,000827,000833,0006,0122,776.67
2008-08-21847,000848,000830,000837,0008,0632,790
2008-08-20826,000850,000824,000845,0009,8692,816.67
2008-08-19835,000836,000819,000832,00010,7592,773.33
2008-08-18830,000853,000827,000843,0009,9532,810
2008-08-15830,000832,000823,000830,0008,8142,766.67
2008-08-14820,000837,000816,000835,0008,8762,783.33
2008-08-13837,000839,000820,000827,00014,3892,756.67
2008-08-12849,000851,000840,000844,00011,5302,813.33
2008-08-11856,000868,000855,000861,0007,3752,870
2008-08-08856,000864,000848,000860,00015,8472,866.67
2008-08-07869,000869,000842,000846,00011,0292,820
2008-08-06874,000876,000861,000866,0009,8882,886.67
2008-08-05865,000880,000863,000871,00016,3152,903.33
2008-08-04863,000866,000856,000857,0009,2182,856.67
2008-08-01850,000859,000841,000859,00015,1792,863.33
2008-07-31836,000847,000835,000846,00015,1422,820
2008-07-30805,000835,000803,000833,00016,4922,776.67
2008-07-29804,000807,000794,000804,00014,1682,680
2008-07-28826,000826,000812,000813,00011,3892,710
2008-07-25814,000827,000812,000816,00014,4602,720
2008-07-24832,000833,000817,000824,00012,8532,746.67
2008-07-23832,000847,000832,000832,0009,2432,773.33
2008-07-22810,000835,000810,000834,00011,0622,780
2008-07-18829,000830,000812,000813,00010,6442,710
2008-07-17843,000843,000827,000828,00010,6932,760
2008-07-16826,000844,000822,000835,00012,5892,783.33
2008-07-15834,000834,000820,000828,0009,0382,760
2008-07-14825,000838,000825,000830,00011,4662,766.67
2008-07-11840,000840,000828,000830,00012,7132,766.67
2008-07-10836,000841,000828,000831,00013,5822,770
2008-07-09848,000849,000830,000833,00010,1892,776.67
2008-07-08855,000857,000841,000848,0009,3992,826.67
2008-07-07852,000860,000847,000859,0009,9942,863.33
2008-07-04854,000856,000839,000851,0009,6902,836.67
2008-07-03850,000869,000842,000861,00019,4582,870
2008-07-02862,000862,000839,000843,00013,5742,810
2008-07-01865,000866,000850,000856,0009,0902,853.33
2008-06-30853,000870,000850,000865,00018,9772,883.33
2008-06-27838,000850,000834,000845,00012,5762,816.67
2008-06-26848,000856,000840,000847,00016,2182,823.33
2008-06-25828,000851,000827,000849,00023,1592,830
2008-06-24812,000834,000811,000828,00012,9562,760
2008-06-23802,000817,000802,000811,0007,6072,703.33
2008-06-20823,000828,000812,000812,00011,6982,706.67
2008-06-19818,000821,000811,000813,0007,3712,710
2008-06-18816,000826,000816,000823,0007,5652,743.33
2008-06-17818,000822,000813,000819,00010,6782,730
2008-06-16800,000822,000798,000819,00019,6422,730
2008-06-13788,000796,000782,000794,00019,9032,646.67
2008-06-12793,000796,000790,000794,00012,8912,646.67
2008-06-11794,000800,000793,000798,00013,7742,660
2008-06-10797,000798,000791,000792,00010,2972,640
2008-06-09800,000801,000792,000793,00014,0242,643.33
2008-06-06811,000814,000804,000805,00012,6552,683.33
2008-06-05814,000814,000804,000805,0009,9662,683.33
2008-06-04804,000809,000803,000809,00010,5912,696.67
2008-06-03807,000809,000802,000803,00013,9732,676.67
2008-06-02811,000812,000802,000809,00022,0612,696.67
2008-05-30805,000820,000804,000814,00017,8332,713.33
2008-05-29806,000812,000803,000810,0008,9492,700
2008-05-28818,000819,000803,000803,00018,4752,676.67
2008-05-27825,000829,000820,000825,00011,2372,750
2008-05-26837,000840,000828,000828,00010,1372,760
2008-05-23831,000854,000829,000842,00017,2072,806.67
2008-05-22831,000837,000824,000833,00010,5752,776.67
2008-05-21830,000835,000826,000835,00010,9382,783.33
2008-05-20833,000840,000830,000834,0007,9492,780
2008-05-19832,000838,000828,000830,0009,6582,766.67
2008-05-16835,000839,000834,000835,0008,4392,783.33
2008-05-15829,000833,000826,000828,00010,7262,760
2008-05-14820,000823,000811,000819,00011,1942,730
2008-05-13815,000821,000812,000818,0008,2302,726.67
2008-05-12807,000818,000806,000816,00010,8662,720
2008-05-09814,000815,000804,000804,00011,8042,680
2008-05-08818,000822,000808,000809,00010,0672,696.67
2008-05-07837,000843,000814,000815,00017,5282,716.67
2008-05-02830,000831,000825,000828,0009,5152,760
2008-05-01822,000825,000813,000823,00011,6812,743.33
2008-04-30832,000833,000823,000829,00012,4812,763.33
2008-04-28839,000840,000821,000834,00010,5912,780
2008-04-25821,000833,000820,000821,00010,2622,736.67
2008-04-24816,000825,000814,000816,0007,8752,720
2008-04-23821,000827,000817,000819,00010,6202,730
2008-04-22821,000832,000820,000826,00013,0102,753.33
2008-04-21823,000824,000811,000811,00015,1602,703.33
2008-04-18827,000827,000815,000825,0007,1872,750
2008-04-17832,000834,000824,000826,00010,0382,753.33
2008-04-16827,000834,000819,000827,00010,4612,756.67
2008-04-15832,000833,000813,000817,0009,1242,723.33
2008-04-14829,000830,000821,000823,00010,2162,743.33
2008-04-11843,000852,000836,000848,00010,8632,826.67
2008-04-10851,000854,000833,000842,00010,1502,806.67
2008-04-09860,000865,000848,000856,00010,6792,853.33
2008-04-08859,000866,000853,000859,0009,1862,863.33
2008-04-07855,000862,000851,000858,00014,0442,860
2008-04-04844,000847,000836,000845,00012,6562,816.67
2008-04-03855,000856,000836,000842,00016,1912,806.67
2008-04-02869,000873,000845,000851,00020,0982,836.67
2008-04-01834,000866,000833,000862,00028,9372,873.33
2008-03-31821,000832,000807,000829,00016,7022,763.33
2008-03-28821,000831,000813,000826,00013,0832,753.33
2008-03-27801,000824,000798,000822,00016,5322,740
2008-03-26803,000808,000794,000801,0007,0442,670
2008-03-25810,000812,000800,000802,00010,6522,673.33
2008-03-24811,000818,000797,000800,00010,9132,666.67
2008-03-21809,000820,000806,000818,00012,6002,726.67
2008-03-19810,000812,000794,000799,00018,3162,663.33
2008-03-18759,000788,000759,000784,00023,4142,613.33
2008-03-17764,000764,000742,000753,00019,2872,510
2008-03-14791,000796,000779,000786,00019,7542,620
2008-03-13792,000793,000777,000789,00016,1142,630
2008-03-12815,000819,000793,000795,00018,4882,650
2008-03-11800,000810,000792,000809,00017,7632,696.67
2008-03-10799,000820,000798,000810,00015,4352,700
2008-03-07827,000830,000817,000819,00012,9462,730
2008-03-06828,000845,000828,000837,00010,5552,790
2008-03-05825,000833,000822,000829,00011,4982,763.33
2008-03-04837,000839,000822,000825,00014,1642,750
2008-03-03839,000849,000824,000839,00021,2362,796.67
2008-02-29830,000847,000822,000839,00017,5212,796.67
2008-02-28838,000840,000826,000833,00010,7842,776.67
2008-02-27841,000851,000840,000845,00017,7802,816.67
2008-02-26860,000862,000829,000833,00020,7672,776.67
2008-02-25846,000860,000841,000855,00012,8772,850
2008-02-22860,000861,000845,000846,00020,7092,820
2008-02-21870,000873,000865,000865,00015,0502,883.33
2008-02-20880,000883,000862,000866,00019,5452,886.67
2008-02-19909,000909,000890,000890,00021,1852,966.67
2008-02-18913,000919,000906,000908,00011,0843,026.67
2008-02-15910,000914,000897,000913,00015,1153,043.33
2008-02-14924,000924,000901,000904,00013,9223,013.33
2008-02-13920,000920,000898,000903,00022,0033,010
2008-02-12910,000927,000898,000920,00014,9393,066.67
2008-02-08905,000916,000903,000913,00016,5963,043.33
2008-02-07886,000902,000881,000898,00011,1962,993.33
2008-02-06894,000909,000887,000889,00021,9842,963.33
2008-02-05891,000905,000886,000904,00015,9203,013.33
2008-02-04885,000892,000876,000885,00014,0552,950
2008-02-01869,000875,000864,000872,00012,5782,906.67
2008-01-31870,000879,000857,000879,00020,5542,930
2008-01-30880,000888,000869,000874,00012,5242,913.33
2008-01-29868,000878,000860,000875,00013,1912,916.67
2008-01-28866,000873,000855,000855,00015,9732,850
2008-01-25857,000878,000857,000869,00019,2332,896.67
2008-01-24857,000882,000854,000866,00026,3022,886.67
2008-01-23893,000893,000863,000867,00024,4252,890
2008-01-22890,000898,000875,000879,00018,4022,930
2008-01-21913,000920,000906,000910,00013,9443,033.33
2008-01-18900,000916,000898,000913,00022,1023,043.33
2008-01-17921,000922,000905,000916,00020,0313,053.33
2008-01-16923,000939,000923,000924,00019,7813,080
2008-01-15927,000939,000917,000931,00020,9483,103.33
2008-01-11931,000939,000922,000932,00014,5873,106.67
2008-01-10942,000944,000925,000929,00011,0823,096.67
2008-01-09940,000952,000926,000949,00028,0343,163.33
2008-01-08904,000940,000900,000940,00024,3993,133.33
2008-01-07895,000906,000893,000897,00013,2772,990
2008-01-04912,000915,000885,000900,00010,3553,000

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