9020 東日本旅客鉄道(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	4,855	4,900	4,845	4,900	350,700	1,633.33
2011-12-29	4,830	4,885	4,820	4,860	441,500	1,620
2011-12-28	4,865	4,890	4,805	4,815	541,400	1,605
2011-12-27	4,880	4,890	4,845	4,850	380,000	1,616.67
2011-12-26	4,885	4,895	4,865	4,875	521,300	1,625
2011-12-22	4,790	4,820	4,780	4,820	682,900	1,606.67
2011-12-21	4,810	4,825	4,780	4,815	661,400	1,605
2011-12-20	4,805	4,805	4,755	4,775	1,594,100	1,591.67
2011-12-19	4,830	4,860	4,795	4,835	850,200	1,611.67
2011-12-16	4,910	4,910	4,830	4,850	1,230,000	1,616.67
2011-12-15	4,875	4,915	4,855	4,890	1,778,900	1,630
2011-12-14	4,825	4,845	4,800	4,830	648,100	1,610
2011-12-13	4,770	4,845	4,750	4,830	987,500	1,610
2011-12-12	4,820	4,835	4,780	4,795	881,100	1,598.33
2011-12-09	4,720	4,790	4,720	4,750	1,268,800	1,583.33
2011-12-08	4,765	4,790	4,750	4,775	859,800	1,591.67
2011-12-07	4,715	4,815	4,700	4,810	1,413,900	1,603.33
2011-12-06	4,700	4,725	4,660	4,680	984,400	1,560
2011-12-05	4,780	4,780	4,670	4,695	1,211,600	1,565
2011-12-02	4,700	4,750	4,695	4,750	730,600	1,583.33
2011-12-01	4,695	4,760	4,665	4,690	1,205,000	1,563.33
2011-11-30	4,605	4,695	4,605	4,695	1,665,600	1,565
2011-11-29	4,640	4,685	4,600	4,655	881,300	1,551.67
2011-11-28	4,695	4,700	4,600	4,635	1,015,900	1,545
2011-11-25	4,710	4,755	4,665	4,680	1,304,300	1,560
2011-11-24	4,750	4,795	4,715	4,740	1,159,500	1,580
2011-11-22	4,790	4,820	4,740	4,785	1,352,600	1,595
2011-11-21	4,820	4,910	4,800	4,860	773,200	1,620
2011-11-18	4,835	4,885	4,810	4,860	765,500	1,620
2011-11-17	4,805	4,885	4,755	4,875	940,700	1,625
2011-11-16	4,835	4,855	4,780	4,800	458,900	1,600
2011-11-15	4,810	4,835	4,795	4,820	841,200	1,606.67
2011-11-14	4,895	4,930	4,830	4,835	1,022,900	1,611.67
2011-11-11	4,820	4,925	4,815	4,915	1,173,400	1,638.33
2011-11-10	4,850	4,910	4,805	4,805	1,259,500	1,601.67
2011-11-09	4,780	4,950	4,760	4,935	1,990,100	1,645
2011-11-08	4,675	4,750	4,660	4,725	799,400	1,575
2011-11-07	4,705	4,710	4,630	4,670	642,600	1,556.67
2011-11-04	4,685	4,715	4,625	4,710	741,200	1,570
2011-11-02	4,710	4,740	4,645	4,645	1,405,200	1,548.33
2011-11-01	4,770	4,815	4,740	4,770	831,900	1,590
2011-10-31	4,730	4,790	4,715	4,765	1,328,200	1,588.33
2011-10-28	4,660	4,715	4,600	4,670	1,367,400	1,556.67
2011-10-27	4,535	4,610	4,525	4,590	740,100	1,530
2011-10-26	4,545	4,555	4,490	4,525	809,500	1,508.33
2011-10-25	4,575	4,585	4,535	4,545	766,500	1,515
2011-10-24	4,600	4,635	4,580	4,615	500,900	1,538.33
2011-10-21	4,630	4,635	4,575	4,610	461,000	1,536.67
2011-10-20	4,590	4,635	4,590	4,630	640,900	1,543.33
2011-10-19	4,620	4,645	4,600	4,620	659,600	1,540
2011-10-18	4,625	4,665	4,600	4,620	676,800	1,540
2011-10-17	4,610	4,660	4,580	4,640	683,200	1,546.67
2011-10-14	4,635	4,645	4,585	4,595	1,105,400	1,531.67
2011-10-13	4,755	4,755	4,685	4,695	857,900	1,565
2011-10-12	4,720	4,765	4,685	4,750	694,100	1,583.33
2011-10-11	4,745	4,780	4,680	4,755	810,400	1,585
2011-10-07	4,775	4,775	4,725	4,740	582,700	1,580
2011-10-06	4,740	4,795	4,715	4,780	1,138,000	1,593.33
2011-10-05	4,700	4,745	4,685	4,720	1,519,700	1,573.33
2011-10-04	4,795	4,820	4,660	4,680	1,680,800	1,560
2011-10-03	4,640	4,755	4,620	4,755	1,296,800	1,585
2011-09-30	4,730	4,730	4,675	4,710	1,797,700	1,570
2011-09-29	4,565	4,660	4,545	4,660	1,142,400	1,553.33
2011-09-28	4,570	4,615	4,560	4,585	1,494,800	1,528.33
2011-09-27	4,510	4,580	4,510	4,580	1,739,600	1,526.67
2011-09-26	4,620	4,620	4,450	4,455	2,281,900	1,485
2011-09-22	4,555	4,610	4,525	4,600	1,728,500	1,533.33
2011-09-21	4,560	4,565	4,540	4,550	946,600	1,516.67
2011-09-20	4,590	4,600	4,550	4,555	1,378,000	1,518.33
2011-09-16	4,685	4,685	4,620	4,635	1,581,100	1,545
2011-09-15	4,760	4,765	4,650	4,660	1,651,600	1,553.33
2011-09-14	4,750	4,775	4,720	4,755	996,000	1,585
2011-09-13	4,730	4,780	4,715	4,755	1,547,700	1,585
2011-09-12	4,700	4,715	4,670	4,695	1,081,100	1,565
2011-09-09	4,710	4,765	4,695	4,725	1,574,000	1,575
2011-09-08	4,640	4,700	4,630	4,695	1,098,000	1,565
2011-09-07	4,715	4,715	4,605	4,635	1,451,700	1,545
2011-09-06	4,600	4,700	4,595	4,675	1,574,700	1,558.33
2011-09-05	4,580	4,640	4,570	4,595	687,400	1,531.67
2011-09-02	4,560	4,620	4,560	4,585	848,800	1,528.33
2011-09-01	4,595	4,635	4,570	4,590	1,034,700	1,530
2011-08-31	4,495	4,580	4,485	4,575	1,241,600	1,525
2011-08-30	4,540	4,565	4,490	4,490	1,310,100	1,496.67
2011-08-29	4,565	4,565	4,480	4,505	1,175,100	1,501.67
2011-08-26	4,545	4,600	4,540	4,570	1,203,100	1,523.33
2011-08-25	4,520	4,575	4,490	4,505	878,300	1,501.67
2011-08-24	4,490	4,530	4,465	4,500	2,020,600	1,500
2011-08-23	4,590	4,600	4,450	4,455	2,664,700	1,485
2011-08-22	4,670	4,690	4,625	4,640	1,671,700	1,546.67
2011-08-19	4,570	4,700	4,570	4,700	2,580,600	1,566.67
2011-08-18	4,570	4,645	4,570	4,635	1,698,700	1,545
2011-08-17	4,540	4,575	4,510	4,540	807,000	1,513.33
2011-08-16	4,575	4,650	4,545	4,590	1,658,700	1,530
2011-08-15	4,535	4,560	4,480	4,530	986,800	1,510
2011-08-12	4,530	4,535	4,445	4,505	993,400	1,501.67
2011-08-11	4,400	4,495	4,400	4,495	1,258,000	1,498.33
2011-08-10	4,405	4,455	4,335	4,450	1,629,100	1,483.33
2011-08-09	4,360	4,385	4,255	4,375	2,026,300	1,458.33
2011-08-08	4,470	4,510	4,435	4,465	1,203,200	1,488.33
2011-08-05	4,500	4,560	4,460	4,510	1,503,800	1,503.33
2011-08-04	4,635	4,665	4,585	4,590	1,021,000	1,530
2011-08-03	4,700	4,710	4,610	4,630	1,047,100	1,543.33
2011-08-02	4,740	4,740	4,700	4,710	946,200	1,570
2011-08-01	4,785	4,810	4,720	4,750	1,666,800	1,583.33
2011-07-29	4,860	4,960	4,830	4,840	1,436,800	1,613.33
2011-07-28	4,905	4,905	4,760	4,790	1,167,500	1,596.67
2011-07-27	4,945	4,945	4,865	4,900	869,000	1,633.33
2011-07-26	4,925	5,010	4,920	4,980	1,318,500	1,660
2011-07-25	4,845	4,895	4,845	4,875	602,500	1,625
2011-07-22	4,885	4,890	4,830	4,840	627,600	1,613.33
2011-07-21	4,890	4,890	4,825	4,840	710,100	1,613.33
2011-07-20	4,910	4,930	4,880	4,900	488,500	1,633.33
2011-07-19	4,880	4,920	4,865	4,890	785,500	1,630
2011-07-15	4,805	4,890	4,795	4,890	1,077,900	1,630
2011-07-14	4,815	4,830	4,765	4,780	649,000	1,593.33
2011-07-13	4,780	4,855	4,760	4,805	662,100	1,601.67
2011-07-12	4,865	4,865	4,760	4,785	992,200	1,595
2011-07-11	4,850	4,875	4,830	4,865	773,000	1,621.67
2011-07-08	4,940	4,940	4,815	4,815	1,560,600	1,605
2011-07-07	4,875	4,940	4,870	4,935	1,478,100	1,645
2011-07-06	4,765	4,890	4,755	4,865	2,089,100	1,621.67
2011-07-05	4,720	4,760	4,705	4,745	739,000	1,581.67
2011-07-04	4,705	4,735	4,690	4,725	827,700	1,575
2011-07-01	4,645	4,665	4,620	4,665	1,263,500	1,555
2011-06-30	4,705	4,710	4,575	4,600	1,687,000	1,533.33
2011-06-29	4,690	4,715	4,660	4,695	1,095,800	1,565
2011-06-28	4,650	4,680	4,615	4,635	970,800	1,545
2011-06-27	4,670	4,670	4,600	4,610	928,900	1,536.67
2011-06-24	4,580	4,635	4,565	4,635	912,700	1,545
2011-06-23	4,505	4,585	4,490	4,565	769,100	1,521.67
2011-06-22	4,505	4,540	4,485	4,520	899,700	1,506.67
2011-06-21	4,465	4,510	4,420	4,505	585,200	1,501.67
2011-06-20	4,460	4,480	4,425	4,440	565,400	1,480
2011-06-17	4,500	4,500	4,430	4,450	672,800	1,483.33
2011-06-16	4,500	4,530	4,480	4,480	641,700	1,493.33
2011-06-15	4,530	4,535	4,500	4,515	658,900	1,505
2011-06-14	4,510	4,565	4,500	4,555	715,400	1,518.33
2011-06-13	4,505	4,525	4,490	4,510	674,500	1,503.33
2011-06-10	4,545	4,610	4,530	4,575	1,431,900	1,525
2011-06-09	4,530	4,550	4,480	4,505	798,700	1,501.67
2011-06-08	4,535	4,585	4,530	4,560	726,300	1,520
2011-06-07	4,525	4,585	4,510	4,560	808,000	1,520
2011-06-06	4,600	4,645	4,520	4,540	927,800	1,513.33
2011-06-03	4,695	4,695	4,605	4,615	715,000	1,538.33
2011-06-02	4,650	4,675	4,585	4,665	1,156,900	1,555
2011-06-01	4,750	4,790	4,690	4,700	1,258,400	1,566.67
2011-05-31	4,675	4,745	4,665	4,740	1,274,700	1,580
2011-05-30	4,705	4,715	4,645	4,660	1,001,100	1,553.33
2011-05-27	4,705	4,710	4,630	4,645	1,227,300	1,548.33
2011-05-26	4,720	4,745	4,705	4,725	944,400	1,575
2011-05-25	4,710	4,735	4,685	4,705	1,118,000	1,568.33
2011-05-24	4,615	4,725	4,605	4,695	1,401,300	1,565
2011-05-23	4,580	4,635	4,545	4,610	1,012,400	1,536.67
2011-05-20	4,590	4,645	4,575	4,580	796,500	1,526.67
2011-05-19	4,630	4,660	4,560	4,590	780,400	1,530
2011-05-18	4,560	4,695	4,560	4,625	1,562,700	1,541.67
2011-05-17	4,500	4,550	4,475	4,500	1,005,100	1,500
2011-05-16	4,545	4,545	4,505	4,505	813,900	1,501.67
2011-05-13	4,685	4,700	4,540	4,590	1,239,800	1,530
2011-05-12	4,720	4,745	4,645	4,645	1,168,800	1,548.33
2011-05-11	4,695	4,745	4,680	4,740	2,113,700	1,580
2011-05-10	4,600	4,645	4,585	4,635	1,697,400	1,545
2011-05-09	4,550	4,565	4,505	4,530	1,158,900	1,510
2011-05-06	4,645	4,700	4,585	4,590	1,577,500	1,530
2011-05-02	4,575	4,665	4,570	4,630	1,666,700	1,543.33
2011-04-28	4,370	4,505	4,350	4,475	2,175,400	1,491.67
2011-04-27	4,350	4,365	4,300	4,305	1,311,500	1,435
2011-04-26	4,380	4,380	4,310	4,340	1,427,400	1,446.67
2011-04-25	4,400	4,405	4,350	4,365	646,100	1,455
2011-04-22	4,440	4,440	4,345	4,380	1,311,200	1,460
2011-04-21	4,495	4,520	4,420	4,440	1,416,600	1,480
2011-04-20	4,500	4,535	4,475	4,485	1,120,000	1,495
2011-04-19	4,490	4,520	4,450	4,485	1,463,700	1,495
2011-04-18	4,585	4,585	4,500	4,500	820,200	1,500
2011-04-15	4,530	4,590	4,530	4,585	1,085,000	1,528.33
2011-04-14	4,525	4,555	4,490	4,515	2,687,800	1,505
2011-04-13	4,540	4,600	4,520	4,555	1,171,000	1,518.33
2011-04-12	4,620	4,655	4,535	4,560	1,519,800	1,520
2011-04-11	4,580	4,700	4,550	4,690	1,414,800	1,563.33
2011-04-08	4,530	4,630	4,485	4,585	1,685,100	1,528.33
2011-04-07	4,595	4,625	4,555	4,570	1,383,800	1,523.33
2011-04-06	4,505	4,580	4,500	4,510	1,755,200	1,503.33
2011-04-05	4,530	4,640	4,510	4,535	1,835,400	1,511.67
2011-04-04	4,600	4,610	4,535	4,555	954,900	1,518.33
2011-04-01	4,630	4,630	4,555	4,570	1,489,700	1,523.33
2011-03-31	4,780	4,830	4,565	4,625	2,219,800	1,541.67
2011-03-30	4,505	4,705	4,485	4,640	2,570,600	1,546.67
2011-03-29	4,600	4,605	4,465	4,495	2,384,600	1,498.33
2011-03-28	4,615	4,660	4,530	4,590	1,764,100	1,530
2011-03-25	4,750	4,750	4,550	4,595	2,403,400	1,531.67
2011-03-24	4,840	4,840	4,610	4,680	2,192,100	1,560
2011-03-23	4,940	4,945	4,780	4,850	2,155,600	1,616.67
2011-03-22	4,850	4,925	4,825	4,870	3,415,400	1,623.33
2011-03-18	4,550	4,665	4,480	4,570	3,199,000	1,523.33
2011-03-17	4,290	4,510	4,265	4,405	2,634,400	1,468.33
2011-03-16	4,360	4,550	4,255	4,380	5,043,900	1,460
2011-03-15	4,380	4,470	3,915	4,170	7,959,800	1,390
2011-03-14	4,450	4,450	4,450	4,450	751,300	1,483.33
2011-03-11	5,540	5,610	5,430	5,450	2,444,800	1,816.67
2011-03-10	5,660	5,680	5,560	5,580	1,292,900	1,860
2011-03-09	5,680	5,760	5,670	5,710	1,303,700	1,903.33
2011-03-08	5,740	5,750	5,680	5,690	1,097,600	1,896.67
2011-03-07	5,770	5,780	5,700	5,740	1,122,400	1,913.33
2011-03-04	5,870	5,900	5,800	5,810	1,192,200	1,936.67
2011-03-03	5,770	5,850	5,760	5,790	2,004,300	1,930
2011-03-02	5,830	5,840	5,690	5,710	2,337,600	1,903.33
2011-03-01	5,750	5,840	5,740	5,820	1,299,000	1,940
2011-02-28	5,670	5,700	5,610	5,690	1,917,700	1,896.67
2011-02-25	5,650	5,710	5,560	5,700	1,849,200	1,900
2011-02-24	5,730	5,770	5,650	5,670	1,634,300	1,890
2011-02-23	5,690	5,780	5,670	5,730	2,377,000	1,910
2011-02-22	5,600	5,690	5,600	5,670	1,864,400	1,890
2011-02-21	5,600	5,630	5,560	5,610	1,247,000	1,870
2011-02-18	5,600	5,700	5,590	5,630	951,300	1,876.67
2011-02-17	5,600	5,650	5,580	5,640	1,351,400	1,880
2011-02-16	5,530	5,600	5,530	5,590	1,231,500	1,863.33
2011-02-15	5,560	5,580	5,520	5,560	1,081,700	1,853.33
2011-02-14	5,490	5,580	5,480	5,550	1,767,300	1,850
2011-02-10	5,370	5,430	5,360	5,420	1,305,600	1,806.67
2011-02-09	5,380	5,400	5,370	5,380	1,073,600	1,793.33
2011-02-08	5,340	5,390	5,340	5,370	814,500	1,790
2011-02-07	5,370	5,370	5,320	5,330	758,200	1,776.67
2011-02-04	5,390	5,390	5,330	5,340	711,600	1,780
2011-02-03	5,380	5,390	5,340	5,350	653,700	1,783.33
2011-02-02	5,400	5,450	5,390	5,390	973,200	1,796.67
2011-02-01	5,420	5,420	5,360	5,380	738,100	1,793.33
2011-01-31	5,370	5,460	5,360	5,420	1,354,800	1,806.67
2011-01-28	5,400	5,400	5,340	5,360	927,800	1,786.67
2011-01-27	5,450	5,460	5,370	5,380	1,175,400	1,793.33
2011-01-26	5,420	5,470	5,420	5,440	1,210,600	1,813.33
2011-01-25	5,370	5,420	5,330	5,400	851,800	1,800
2011-01-24	5,380	5,390	5,340	5,350	724,000	1,783.33
2011-01-21	5,430	5,470	5,350	5,370	1,648,800	1,790
2011-01-20	5,370	5,430	5,350	5,410	1,465,400	1,803.33
2011-01-19	5,410	5,410	5,350	5,370	865,500	1,790
2011-01-18	5,360	5,400	5,350	5,370	641,100	1,790
2011-01-17	5,390	5,390	5,310	5,320	888,800	1,773.33
2011-01-14	5,390	5,430	5,350	5,390	1,329,500	1,796.67
2011-01-13	5,330	5,420	5,320	5,420	1,557,200	1,806.67
2011-01-12	5,300	5,310	5,280	5,290	630,600	1,763.33
2011-01-11	5,290	5,320	5,280	5,300	811,000	1,766.67
2011-01-07	5,320	5,380	5,300	5,350	1,088,500	1,783.33
2011-01-06	5,260	5,330	5,220	5,320	1,181,000	1,773.33
2011-01-05	5,280	5,290	5,210	5,240	1,115,100	1,746.67
2011-01-04	5,330	5,330	5,280	5,300	858,500	1,766.67

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