9020 東日本旅客鉄道(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	8,370	8,380	8,320	8,380	823,700	2,793.33
2013-12-27	8,250	8,290	8,210	8,290	700,800	2,763.33
2013-12-26	8,250	8,280	8,190	8,250	788,700	2,750
2013-12-25	8,150	8,210	8,130	8,180	860,500	2,726.67
2013-12-24	8,300	8,320	8,220	8,260	1,007,300	2,753.33
2013-12-20	8,260	8,300	8,220	8,270	1,298,800	2,756.67
2013-12-19	8,400	8,410	8,290	8,330	1,565,000	2,776.67
2013-12-18	8,210	8,330	8,200	8,330	1,447,900	2,776.67
2013-12-17	8,160	8,220	8,140	8,220	938,800	2,740
2013-12-16	8,190	8,210	8,050	8,060	965,000	2,686.67
2013-12-13	8,150	8,250	8,080	8,180	2,104,900	2,726.67
2013-12-12	8,260	8,260	8,120	8,170	1,075,300	2,723.33
2013-12-11	8,270	8,300	8,210	8,280	681,700	2,760
2013-12-10	8,300	8,310	8,240	8,250	954,100	2,750
2013-12-09	8,270	8,280	8,220	8,250	679,500	2,750
2013-12-06	8,130	8,170	8,090	8,160	726,900	2,720
2013-12-05	8,190	8,210	8,090	8,100	1,087,300	2,700
2013-12-04	8,220	8,250	8,150	8,170	815,600	2,723.33
2013-12-03	8,320	8,330	8,230	8,250	1,255,400	2,750
2013-12-02	8,390	8,410	8,270	8,310	839,100	2,770
2013-11-29	8,440	8,440	8,350	8,390	740,800	2,796.67
2013-11-28	8,530	8,550	8,380	8,410	761,600	2,803.33
2013-11-27	8,450	8,560	8,430	8,480	1,010,800	2,826.67
2013-11-26	8,440	8,490	8,400	8,470	1,307,400	2,823.33
2013-11-25	8,440	8,440	8,360	8,400	851,800	2,800
2013-11-22	8,530	8,540	8,360	8,420	952,000	2,806.67
2013-11-21	8,440	8,520	8,410	8,460	742,900	2,820
2013-11-20	8,480	8,480	8,360	8,390	708,600	2,796.67
2013-11-19	8,480	8,490	8,380	8,420	908,400	2,806.67
2013-11-18	8,600	8,630	8,500	8,510	924,400	2,836.67
2013-11-15	8,500	8,690	8,480	8,620	1,508,600	2,873.33
2013-11-14	8,380	8,490	8,330	8,480	873,100	2,826.67
2013-11-13	8,470	8,470	8,290	8,320	1,041,500	2,773.33
2013-11-12	8,330	8,490	8,310	8,490	742,000	2,830
2013-11-11	8,370	8,400	8,250	8,350	482,700	2,783.33
2013-11-08	8,290	8,300	8,200	8,250	669,900	2,750
2013-11-07	8,410	8,440	8,310	8,410	576,400	2,803.33
2013-11-06	8,340	8,480	8,320	8,400	821,000	2,800
2013-11-05	8,430	8,450	8,280	8,320	652,800	2,773.33
2013-11-01	8,500	8,510	8,300	8,340	964,800	2,780
2013-10-31	8,630	8,650	8,490	8,510	1,053,500	2,836.67
2013-10-30	8,640	8,710	8,550	8,620	1,301,000	2,873.33
2013-10-29	8,780	8,830	8,680	8,790	1,359,000	2,930
2013-10-28	8,620	8,770	8,590	8,760	1,103,300	2,920
2013-10-25	8,670	8,670	8,520	8,530	962,200	2,843.33
2013-10-24	8,530	8,680	8,490	8,670	730,700	2,890
2013-10-23	8,700	8,720	8,480	8,510	921,800	2,836.67
2013-10-22	8,690	8,700	8,630	8,690	546,700	2,896.67
2013-10-21	8,650	8,720	8,620	8,650	602,300	2,883.33
2013-10-18	8,520	8,650	8,510	8,650	1,113,200	2,883.33
2013-10-17	8,510	8,550	8,420	8,500	538,200	2,833.33
2013-10-16	8,500	8,540	8,460	8,490	437,100	2,830
2013-10-15	8,540	8,550	8,500	8,530	694,000	2,843.33
2013-10-11	8,410	8,550	8,400	8,530	1,292,500	2,843.33
2013-10-10	8,310	8,340	8,250	8,330	656,300	2,776.67
2013-10-09	8,160	8,310	8,130	8,310	570,900	2,770
2013-10-08	8,230	8,260	8,170	8,190	523,000	2,730
2013-10-07	8,340	8,360	8,220	8,230	623,000	2,743.33
2013-10-04	8,370	8,420	8,320	8,360	468,600	2,786.67
2013-10-03	8,370	8,450	8,320	8,430	747,600	2,810
2013-10-02	8,450	8,470	8,250	8,300	860,600	2,766.67
2013-10-01	8,490	8,520	8,410	8,410	764,600	2,803.33
2013-09-30	8,410	8,530	8,360	8,440	808,600	2,813.33
2013-09-27	8,590	8,600	8,500	8,550	527,800	2,850
2013-09-26	8,500	8,590	8,340	8,590	858,700	2,863.33
2013-09-25	8,480	8,540	8,450	8,540	584,500	2,846.67
2013-09-24	8,510	8,570	8,470	8,500	873,300	2,833.33
2013-09-20	8,630	8,670	8,580	8,610	817,700	2,870
2013-09-19	8,550	8,610	8,510	8,610	902,600	2,870
2013-09-18	8,460	8,570	8,420	8,500	1,115,400	2,833.33
2013-09-17	8,400	8,500	8,390	8,450	821,900	2,816.67
2013-09-13	8,350	8,420	8,300	8,390	1,376,400	2,796.67
2013-09-12	8,380	8,420	8,300	8,400	559,700	2,800
2013-09-11	8,550	8,550	8,360	8,420	1,136,500	2,806.67
2013-09-10	8,370	8,520	8,360	8,490	1,689,300	2,830
2013-09-09	8,350	8,450	8,280	8,300	2,021,800	2,766.67
2013-09-06	8,090	8,090	7,900	7,970	889,500	2,656.67
2013-09-05	8,080	8,110	8,020	8,090	891,700	2,696.67
2013-09-04	7,980	8,060	7,920	8,050	867,400	2,683.33
2013-09-03	7,780	8,000	7,780	8,000	1,054,000	2,666.67
2013-09-02	7,570	7,740	7,560	7,700	771,200	2,566.67
2013-08-30	7,640	7,660	7,520	7,540	1,303,800	2,513.33
2013-08-29	7,610	7,660	7,570	7,630	683,500	2,543.33
2013-08-28	7,600	7,720	7,550	7,660	694,400	2,553.33
2013-08-27	7,720	7,740	7,670	7,690	589,700	2,563.33
2013-08-26	7,830	7,840	7,750	7,790	540,600	2,596.67
2013-08-23	7,860	7,870	7,760	7,820	873,500	2,606.67
2013-08-22	7,760	7,810	7,680	7,710	802,800	2,570
2013-08-21	7,740	7,810	7,600	7,750	1,250,000	2,583.33
2013-08-20	7,770	7,850	7,710	7,730	738,300	2,576.67
2013-08-19	7,760	7,870	7,710	7,860	867,900	2,620
2013-08-16	7,660	7,770	7,640	7,750	997,500	2,583.33
2013-08-15	7,910	7,910	7,780	7,840	670,100	2,613.33
2013-08-14	7,840	7,960	7,750	7,940	878,500	2,646.67
2013-08-13	7,770	7,850	7,730	7,840	554,100	2,613.33
2013-08-12	7,640	7,750	7,610	7,720	689,900	2,573.33
2013-08-09	7,750	7,790	7,630	7,710	874,900	2,570
2013-08-08	7,800	7,910	7,730	7,750	788,200	2,583.33
2013-08-07	7,990	8,010	7,830	7,850	923,400	2,616.67
2013-08-06	8,050	8,180	7,960	8,180	666,400	2,726.67
2013-08-05	8,200	8,210	8,110	8,140	600,000	2,713.33
2013-08-02	8,180	8,330	8,160	8,330	696,600	2,776.67
2013-08-01	7,930	8,150	7,930	8,150	690,600	2,716.67
2013-07-31	8,070	8,090	7,840	7,890	1,161,600	2,630
2013-07-30	7,820	8,010	7,740	7,920	1,125,900	2,640
2013-07-29	7,910	7,910	7,750	7,770	801,900	2,590
2013-07-26	8,140	8,140	7,920	7,980	1,065,800	2,660
2013-07-25	8,230	8,260	8,060	8,130	625,700	2,710
2013-07-24	8,270	8,290	8,190	8,220	628,200	2,740
2013-07-23	8,240	8,310	8,190	8,280	632,100	2,760
2013-07-22	8,310	8,340	8,180	8,280	846,100	2,760
2013-07-19	8,450	8,450	8,250	8,290	1,323,700	2,763.33
2013-07-18	8,480	8,500	8,450	8,470	785,300	2,823.33
2013-07-17	8,400	8,480	8,350	8,480	879,600	2,826.67
2013-07-16	8,390	8,440	8,360	8,410	680,000	2,803.33
2013-07-12	8,380	8,390	8,320	8,350	844,800	2,783.33
2013-07-11	8,300	8,400	8,280	8,380	920,600	2,793.33
2013-07-10	8,370	8,430	8,290	8,350	1,149,900	2,783.33
2013-07-09	8,200	8,330	8,170	8,300	1,188,900	2,766.67
2013-07-08	8,200	8,240	8,050	8,050	1,477,800	2,683.33
2013-07-05	8,180	8,190	8,110	8,170	600,600	2,723.33
2013-07-04	8,050	8,200	8,030	8,140	866,900	2,713.33
2013-07-03	8,050	8,090	7,950	8,050	717,000	2,683.33
2013-07-02	8,200	8,200	7,970	8,050	1,077,400	2,683.33
2013-07-01	7,950	8,130	7,890	8,090	2,068,500	2,696.67
2013-06-28	7,530	7,790	7,470	7,710	1,717,400	2,570
2013-06-27	7,410	7,530	7,370	7,510	1,247,100	2,503.33
2013-06-26	7,430	7,570	7,380	7,440	1,194,100	2,480
2013-06-25	7,400	7,500	7,270	7,380	1,116,800	2,460
2013-06-24	7,450	7,500	7,380	7,420	825,500	2,473.33
2013-06-21	7,130	7,390	7,130	7,360	1,497,100	2,453.33
2013-06-20	7,220	7,250	7,150	7,200	839,400	2,400
2013-06-19	7,300	7,300	7,180	7,260	1,137,700	2,420
2013-06-18	7,280	7,280	7,150	7,200	845,500	2,400
2013-06-17	7,170	7,320	7,110	7,310	1,281,100	2,436.67
2013-06-14	7,150	7,300	7,030	7,160	2,062,300	2,386.67
2013-06-13	7,250	7,280	7,000	7,020	1,153,800	2,340
2013-06-12	7,150	7,390	7,060	7,330	1,074,900	2,443.33
2013-06-11	7,450	7,480	7,240	7,260	1,297,200	2,420
2013-06-10	7,410	7,510	7,260	7,420	1,155,300	2,473.33
2013-06-07	7,110	7,420	6,980	7,260	2,174,300	2,420
2013-06-06	7,250	7,420	7,170	7,280	1,379,200	2,426.67
2013-06-05	7,570	7,700	7,360	7,360	1,260,300	2,453.33
2013-06-04	7,210	7,600	7,210	7,590	1,550,700	2,530
2013-06-03	7,550	7,650	7,290	7,310	1,523,500	2,436.67
2013-05-31	7,660	7,690	7,490	7,580	1,900,000	2,526.67
2013-05-30	7,600	7,650	7,400	7,430	1,653,400	2,476.67
2013-05-29	7,700	7,850	7,620	7,710	1,476,500	2,570
2013-05-28	7,580	7,680	7,510	7,590	1,306,300	2,530
2013-05-27	7,440	7,840	7,440	7,660	1,966,200	2,553.33
2013-05-24	8,030	8,080	7,470	7,830	2,342,200	2,610
2013-05-23	8,500	8,510	7,990	7,990	2,653,700	2,663.33
2013-05-22	8,380	8,520	8,300	8,420	2,090,300	2,806.67
2013-05-21	8,380	8,400	8,210	8,230	1,504,100	2,743.33
2013-05-20	8,500	8,540	8,350	8,370	1,828,000	2,790
2013-05-17	8,400	8,510	8,380	8,440	2,013,300	2,813.33
2013-05-16	8,490	8,500	8,340	8,390	1,523,600	2,796.67
2013-05-15	8,400	8,450	8,360	8,420	1,361,000	2,806.67
2013-05-14	8,450	8,500	8,320	8,330	1,316,400	2,776.67
2013-05-13	8,360	8,420	8,260	8,390	1,356,700	2,796.67
2013-05-10	8,470	8,480	8,320	8,330	1,275,800	2,776.67
2013-05-09	8,420	8,440	8,320	8,340	1,392,100	2,780
2013-05-08	8,420	8,480	8,370	8,400	1,389,900	2,800
2013-05-07	8,460	8,490	8,300	8,370	1,660,800	2,790
2013-05-02	8,380	8,450	8,260	8,340	1,179,400	2,780
2013-05-01	8,360	8,460	8,250	8,370	1,922,000	2,790
2013-04-30	8,340	8,430	8,210	8,220	1,808,900	2,740
2013-04-26	8,400	8,470	8,320	8,330	1,404,700	2,776.67
2013-04-25	8,450	8,530	8,430	8,500	1,138,600	2,833.33
2013-04-24	8,410	8,460	8,320	8,420	1,051,700	2,806.67
2013-04-23	8,410	8,470	8,360	8,420	994,900	2,806.67
2013-04-22	8,390	8,530	8,380	8,450	1,542,200	2,816.67
2013-04-19	8,400	8,470	8,170	8,360	1,533,900	2,786.67
2013-04-18	8,560	8,590	8,420	8,420	1,548,400	2,806.67
2013-04-17	8,620	8,670	8,530	8,600	1,191,300	2,866.67
2013-04-16	8,560	8,680	8,480	8,610	1,396,800	2,870
2013-04-15	8,530	8,770	8,510	8,700	1,868,900	2,900
2013-04-12	8,680	8,750	8,580	8,590	1,948,500	2,863.33
2013-04-11	8,660	8,800	8,600	8,790	2,176,200	2,930
2013-04-10	8,500	8,670	8,500	8,590	1,856,600	2,863.33
2013-04-09	8,650	8,670	8,460	8,610	2,021,000	2,870
2013-04-08	8,650	8,850	8,530	8,800	2,219,100	2,933.33
2013-04-05	8,990	8,990	8,480	8,610	4,209,900	2,870
2013-04-04	7,770	8,120	7,600	8,110	3,168,400	2,703.33
2013-04-03	7,300	7,770	7,260	7,730	2,406,200	2,576.67
2013-04-02	7,210	7,490	6,960	7,320	1,966,400	2,440
2013-04-01	7,640	7,660	7,260	7,270	2,123,400	2,423.33
2013-03-29	7,670	7,740	7,580	7,720	894,600	2,573.33
2013-03-28	7,770	7,790	7,610	7,730	1,250,800	2,576.67
2013-03-27	7,810	7,810	7,660	7,770	1,025,700	2,590
2013-03-26	7,790	7,840	7,750	7,800	1,141,100	2,600
2013-03-25	7,830	7,890	7,750	7,750	1,135,400	2,583.33
2013-03-22	7,800	7,900	7,730	7,740	1,736,800	2,580
2013-03-21	8,000	8,060	7,880	7,940	1,720,600	2,646.67
2013-03-19	7,700	7,880	7,680	7,850	1,390,800	2,616.67
2013-03-18	7,780	7,790	7,500	7,530	1,576,800	2,510
2013-03-15	7,620	7,820	7,610	7,820	2,132,300	2,606.67
2013-03-14	7,590	7,690	7,570	7,620	1,307,200	2,540
2013-03-13	7,610	7,690	7,520	7,530	1,550,000	2,510
2013-03-12	7,830	7,830	7,640	7,650	1,620,100	2,550
2013-03-11	7,500	7,810	7,460	7,790	1,859,800	2,596.67
2013-03-08	7,370	7,400	7,280	7,370	1,878,800	2,456.67
2013-03-07	7,260	7,340	7,220	7,340	1,144,700	2,446.67
2013-03-06	7,190	7,310	7,050	7,290	1,650,600	2,430
2013-03-05	7,360	7,380	7,090	7,210	2,110,500	2,403.33
2013-03-04	7,090	7,420	7,060	7,350	2,058,600	2,450
2013-03-01	6,870	7,110	6,850	7,060	2,703,900	2,353.33
2013-02-28	6,740	6,870	6,740	6,840	1,851,900	2,280
2013-02-27	6,810	6,820	6,690	6,740	1,048,900	2,246.67
2013-02-26	6,810	6,880	6,770	6,830	1,061,500	2,276.67
2013-02-25	6,850	6,940	6,810	6,830	1,107,300	2,276.67
2013-02-22	6,760	6,930	6,750	6,830	2,079,800	2,276.67
2013-02-21	6,830	6,900	6,740	6,830	1,286,300	2,276.67
2013-02-20	6,770	6,890	6,760	6,840	1,836,400	2,280
2013-02-19	6,680	6,750	6,660	6,700	930,400	2,233.33
2013-02-18	6,530	6,690	6,520	6,690	1,200,300	2,230
2013-02-15	6,570	6,590	6,470	6,520	1,098,400	2,173.33
2013-02-14	6,730	6,740	6,500	6,540	1,342,600	2,180
2013-02-13	6,560	6,770	6,520	6,630	1,614,400	2,210
2013-02-12	6,500	6,640	6,480	6,560	1,484,300	2,186.67
2013-02-08	6,400	6,500	6,340	6,390	1,307,200	2,130
2013-02-07	6,310	6,500	6,300	6,440	1,832,500	2,146.67
2013-02-06	6,180	6,290	6,160	6,290	975,300	2,096.67
2013-02-05	6,270	6,280	6,140	6,150	943,200	2,050
2013-02-04	6,290	6,310	6,260	6,270	609,200	2,090
2013-02-01	6,230	6,300	6,190	6,260	1,018,500	2,086.67
2013-01-31	6,240	6,240	6,130	6,180	842,000	2,060
2013-01-30	6,150	6,290	6,150	6,200	1,382,500	2,066.67
2013-01-29	6,100	6,180	6,100	6,150	834,800	2,050
2013-01-28	6,120	6,150	6,090	6,110	922,200	2,036.67
2013-01-25	6,010	6,140	6,010	6,110	1,927,700	2,036.67
2013-01-24	5,920	5,990	5,910	5,980	1,289,500	1,993.33
2013-01-23	5,980	6,020	5,920	5,970	1,719,900	1,990
2013-01-22	5,950	6,030	5,940	5,990	1,380,200	1,996.67
2013-01-21	5,980	5,980	5,930	5,950	926,400	1,983.33
2013-01-18	5,920	5,920	5,880	5,910	1,331,000	1,970
2013-01-17	5,910	5,930	5,860	5,890	1,333,200	1,963.33
2013-01-16	5,920	5,920	5,870	5,880	1,367,200	1,960
2013-01-15	5,870	5,950	5,850	5,890	1,020,100	1,963.33
2013-01-11	5,770	5,830	5,740	5,790	1,002,900	1,930
2013-01-10	5,730	5,770	5,700	5,750	747,500	1,916.67
2013-01-09	5,780	5,780	5,650	5,720	1,197,200	1,906.67
2013-01-08	5,660	5,780	5,630	5,730	1,421,100	1,910
2013-01-07	5,640	5,680	5,610	5,650	999,700	1,883.33
2013-01-04	5,700	5,700	5,580	5,600	1,195,400	1,866.67

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