9020 東日本旅客鉄道(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	9,249	9,268	9,121	9,123	644,400	3,041
2014-12-29	9,240	9,258	9,083	9,217	639,700	3,072.33
2014-12-26	9,250	9,267	9,167	9,181	401,700	3,060.33
2014-12-25	9,190	9,216	9,154	9,200	435,600	3,066.67
2014-12-24	9,100	9,253	9,099	9,232	1,024,700	3,077.33
2014-12-22	9,060	9,094	8,975	9,032	909,500	3,010.67
2014-12-19	9,000	9,050	8,950	9,050	1,294,000	3,016.67
2014-12-18	8,811	8,908	8,794	8,880	1,342,900	2,960
2014-12-17	8,677	8,734	8,603	8,638	1,400,800	2,879.33
2014-12-16	8,592	8,688	8,570	8,643	1,288,600	2,881
2014-12-15	8,557	8,674	8,553	8,630	833,000	2,876.67
2014-12-12	8,729	8,764	8,625	8,626	1,723,500	2,875.33
2014-12-11	8,590	8,712	8,582	8,691	1,033,300	2,897
2014-12-10	8,776	8,910	8,593	8,681	1,672,000	2,893.67
2014-12-09	8,870	8,946	8,855	8,900	1,838,400	2,966.67
2014-12-08	8,844	8,873	8,791	8,829	1,032,100	2,943
2014-12-05	8,908	8,954	8,817	8,866	938,800	2,955.33
2014-12-04	8,945	8,958	8,866	8,895	926,500	2,965
2014-12-03	9,000	9,007	8,866	8,902	1,039,500	2,967.33
2014-12-02	8,876	9,018	8,863	8,997	970,500	2,999
2014-12-01	8,973	9,065	8,911	8,954	1,165,600	2,984.67
2014-11-28	8,810	8,910	8,760	8,897	1,029,400	2,965.67
2014-11-27	8,920	8,938	8,761	8,780	648,700	2,926.67
2014-11-26	8,964	8,993	8,897	8,897	748,400	2,965.67
2014-11-25	9,000	9,016	8,914	8,983	1,157,800	2,994.33
2014-11-21	8,855	8,957	8,827	8,935	771,400	2,978.33
2014-11-20	9,000	9,030	8,873	8,880	951,300	2,960
2014-11-19	8,955	9,005	8,911	8,977	1,346,600	2,992.33
2014-11-18	8,835	8,930	8,834	8,916	1,015,300	2,972
2014-11-17	8,867	8,900	8,634	8,668	1,186,600	2,889.33
2014-11-14	8,912	8,989	8,851	8,947	1,455,700	2,982.33
2014-11-13	8,790	8,892	8,779	8,868	1,249,100	2,956
2014-11-12	8,800	8,900	8,768	8,828	1,134,000	2,942.67
2014-11-11	8,696	8,791	8,651	8,776	895,600	2,925.33
2014-11-10	8,577	8,698	8,570	8,698	615,000	2,899.33
2014-11-07	8,670	8,767	8,632	8,654	1,084,500	2,884.67
2014-11-06	8,860	8,874	8,638	8,640	1,471,100	2,880
2014-11-05	8,844	8,872	8,772	8,870	1,742,200	2,956.67
2014-11-04	8,849	8,964	8,791	8,856	3,071,300	2,952
2014-10-31	8,346	8,675	8,330	8,645	3,174,800	2,881.67
2014-10-30	8,248	8,329	8,192	8,252	1,940,400	2,750.67
2014-10-29	8,245	8,288	8,167	8,282	1,090,200	2,760.67
2014-10-28	8,258	8,335	8,200	8,288	896,300	2,762.67
2014-10-27	8,196	8,294	8,169	8,274	1,138,900	2,758
2014-10-24	8,200	8,200	8,110	8,162	1,169,000	2,720.67
2014-10-23	8,065	8,124	7,994	8,103	1,224,600	2,701
2014-10-22	7,948	8,069	7,903	8,067	1,356,700	2,689
2014-10-21	8,000	8,062	7,764	7,798	1,593,900	2,599.33
2014-10-20	7,850	8,053	7,831	8,014	1,693,700	2,671.33
2014-10-17	7,809	7,819	7,623	7,632	1,470,000	2,544
2014-10-16	7,719	7,805	7,701	7,745	1,573,500	2,581.67
2014-10-15	7,910	7,929	7,797	7,869	1,680,800	2,623
2014-10-14	7,960	8,031	7,832	7,853	2,398,100	2,617.67
2014-10-10	7,978	8,119	7,978	8,075	1,634,900	2,691.67
2014-10-09	8,150	8,176	8,074	8,085	949,200	2,695
2014-10-08	8,100	8,158	8,067	8,132	1,180,300	2,710.67
2014-10-07	8,168	8,272	8,133	8,151	1,186,600	2,717
2014-10-06	8,175	8,180	8,095	8,101	976,300	2,700.33
2014-10-03	8,084	8,186	8,070	8,089	1,142,900	2,696.33
2014-10-02	8,199	8,207	8,072	8,089	1,545,500	2,696.33
2014-10-01	8,129	8,299	8,124	8,260	900,000	2,753.33
2014-09-30	8,244	8,264	8,120	8,220	1,165,100	2,740
2014-09-29	8,160	8,245	8,137	8,228	810,600	2,742.67
2014-09-26	8,100	8,115	8,075	8,106	1,363,300	2,702
2014-09-25	8,233	8,278	8,200	8,269	937,700	2,756.33
2014-09-24	8,105	8,210	8,103	8,191	1,063,600	2,730.33
2014-09-22	8,145	8,166	8,043	8,104	837,500	2,701.33
2014-09-19	8,060	8,146	8,025	8,109	1,084,200	2,703
2014-09-18	8,070	8,075	8,019	8,025	762,500	2,675
2014-09-17	8,090	8,136	8,007	8,007	787,500	2,669
2014-09-16	8,067	8,119	8,041	8,088	488,200	2,696
2014-09-12	8,078	8,117	8,053	8,080	1,495,000	2,693.33
2014-09-11	8,129	8,130	8,055	8,111	839,400	2,703.67
2014-09-10	8,010	8,071	7,998	8,068	868,200	2,689.33
2014-09-09	8,139	8,150	8,040	8,041	717,100	2,680.33
2014-09-08	8,107	8,128	8,058	8,100	692,200	2,700
2014-09-05	8,121	8,147	8,035	8,055	783,100	2,685
2014-09-04	8,184	8,191	8,097	8,120	601,200	2,706.67
2014-09-03	8,221	8,230	8,170	8,184	628,300	2,728
2014-09-02	8,113	8,208	8,064	8,191	841,000	2,730.33
2014-09-01	8,080	8,119	8,072	8,093	398,300	2,697.67
2014-08-29	8,061	8,128	8,061	8,083	843,200	2,694.33
2014-08-28	8,110	8,112	8,045	8,095	816,000	2,698.33
2014-08-27	8,152	8,170	8,057	8,110	1,658,500	2,703.33
2014-08-26	8,364	8,365	8,180	8,197	1,174,700	2,732.33
2014-08-25	8,400	8,429	8,356	8,370	640,000	2,790
2014-08-22	8,300	8,395	8,269	8,394	1,240,700	2,798
2014-08-21	8,246	8,285	8,225	8,277	705,900	2,759
2014-08-20	8,337	8,345	8,204	8,223	951,200	2,741
2014-08-19	8,295	8,333	8,231	8,319	813,900	2,773
2014-08-18	8,245	8,259	8,206	8,230	557,500	2,743.33
2014-08-15	8,260	8,297	8,191	8,251	862,400	2,750.33
2014-08-14	8,295	8,307	8,266	8,291	525,700	2,763.67
2014-08-13	8,222	8,273	8,195	8,262	520,100	2,754
2014-08-12	8,150	8,215	8,135	8,191	469,600	2,730.33
2014-08-11	8,113	8,157	8,034	8,133	769,400	2,711
2014-08-08	8,083	8,130	7,973	7,985	1,031,400	2,661.67
2014-08-07	8,114	8,147	8,002	8,146	772,600	2,715.33
2014-08-06	8,050	8,070	7,962	8,041	1,305,800	2,680.33
2014-08-05	8,200	8,229	8,108	8,119	932,000	2,706.33
2014-08-04	8,201	8,309	8,176	8,241	843,700	2,747
2014-08-01	8,215	8,342	8,201	8,282	877,300	2,760.67
2014-07-31	8,380	8,382	8,308	8,322	1,233,100	2,774
2014-07-30	8,420	8,462	8,382	8,427	954,000	2,809
2014-07-29	8,526	8,526	8,451	8,471	950,700	2,823.67
2014-07-28	8,556	8,585	8,512	8,533	670,600	2,844.33
2014-07-25	8,498	8,570	8,493	8,556	743,000	2,852
2014-07-24	8,578	8,633	8,488	8,533	1,093,300	2,844.33
2014-07-23	8,600	8,619	8,561	8,578	804,800	2,859.33
2014-07-22	8,547	8,700	8,545	8,616	1,557,100	2,872
2014-07-18	8,260	8,552	8,177	8,548	2,523,600	2,849.33
2014-07-17	8,156	8,279	8,129	8,261	1,420,500	2,753.67
2014-07-16	8,093	8,126	8,075	8,106	935,500	2,702
2014-07-15	8,150	8,206	8,133	8,139	840,800	2,713
2014-07-14	8,057	8,126	8,028	8,099	749,900	2,699.67
2014-07-11	8,030	8,067	7,990	8,057	919,500	2,685.67
2014-07-10	8,200	8,200	8,103	8,108	748,000	2,702.67
2014-07-09	8,065	8,163	8,028	8,163	862,200	2,721
2014-07-08	8,146	8,176	8,083	8,140	880,200	2,713.33
2014-07-07	8,159	8,183	8,125	8,162	849,900	2,720.67
2014-07-04	8,175	8,175	8,130	8,157	959,000	2,719
2014-07-03	8,140	8,170	8,073	8,093	1,013,800	2,697.67
2014-07-02	8,100	8,116	8,070	8,094	836,700	2,698
2014-07-01	8,000	8,079	7,969	8,043	930,900	2,681
2014-06-30	7,895	7,979	7,794	7,979	1,157,400	2,659.67
2014-06-27	7,898	7,951	7,816	7,884	1,003,900	2,628
2014-06-26	7,949	7,997	7,910	7,912	762,400	2,637.33
2014-06-25	7,945	7,969	7,930	7,950	582,700	2,650
2014-06-24	7,952	7,979	7,890	7,946	561,700	2,648.67
2014-06-23	7,997	7,997	7,937	7,945	908,500	2,648.33
2014-06-20	7,985	8,045	7,953	8,015	1,427,200	2,671.67
2014-06-19	7,778	8,001	7,777	7,994	1,831,100	2,664.67
2014-06-18	7,730	7,846	7,726	7,820	1,006,000	2,606.67
2014-06-17	7,729	7,786	7,696	7,710	850,400	2,570
2014-06-16	7,767	7,774	7,689	7,729	955,300	2,576.33
2014-06-13	7,709	7,812	7,700	7,787	1,313,200	2,595.67
2014-06-12	7,797	7,809	7,723	7,803	1,055,300	2,601
2014-06-11	7,897	7,918	7,845	7,910	1,047,400	2,636.67
2014-06-10	7,836	7,890	7,827	7,881	994,000	2,627
2014-06-09	7,845	7,846	7,769	7,789	648,000	2,596.33
2014-06-06	7,881	7,897	7,750	7,752	1,517,500	2,584
2014-06-05	7,985	7,987	7,862	7,880	876,800	2,626.67
2014-06-04	7,922	7,975	7,903	7,974	827,900	2,658
2014-06-03	7,900	7,926	7,880	7,902	820,800	2,634
2014-06-02	7,680	7,856	7,680	7,849	1,163,500	2,616.33
2014-05-30	7,686	7,780	7,624	7,765	1,389,000	2,588.33
2014-05-29	7,600	7,713	7,544	7,694	1,619,000	2,564.67
2014-05-28	7,647	7,690	7,601	7,620	1,755,700	2,540
2014-05-27	7,701	7,778	7,688	7,739	882,000	2,579.67
2014-05-26	7,700	7,700	7,647	7,700	577,800	2,566.67
2014-05-23	7,587	7,676	7,569	7,617	832,500	2,539
2014-05-22	7,554	7,591	7,540	7,568	943,300	2,522.67
2014-05-21	7,490	7,566	7,487	7,540	888,700	2,513.33
2014-05-20	7,527	7,578	7,437	7,496	647,500	2,498.67
2014-05-19	7,436	7,550	7,436	7,489	696,100	2,496.33
2014-05-16	7,500	7,519	7,370	7,436	1,434,700	2,478.67
2014-05-15	7,560	7,675	7,482	7,672	950,900	2,557.33
2014-05-14	7,669	7,700	7,598	7,634	834,500	2,544.67
2014-05-13	7,680	7,745	7,661	7,684	1,053,600	2,561.33
2014-05-12	7,512	7,637	7,512	7,581	883,300	2,527
2014-05-09	7,386	7,574	7,378	7,560	1,370,300	2,520
2014-05-08	7,282	7,426	7,282	7,400	1,187,100	2,466.67
2014-05-07	7,360	7,370	7,220	7,272	1,546,100	2,424
2014-05-02	7,360	7,413	7,310	7,409	1,236,100	2,469.67
2014-05-01	7,449	7,520	7,327	7,402	1,496,000	2,467.33
2014-04-30	7,400	7,453	7,333	7,453	1,536,400	2,484.33
2014-04-28	7,400	7,420	7,287	7,389	824,200	2,463
2014-04-25	7,447	7,497	7,388	7,433	753,000	2,477.67
2014-04-24	7,510	7,510	7,348	7,405	843,300	2,468.33
2014-04-23	7,537	7,575	7,502	7,539	717,900	2,513
2014-04-22	7,521	7,597	7,506	7,516	642,100	2,505.33
2014-04-21	7,506	7,581	7,483	7,508	374,700	2,502.67
2014-04-18	7,530	7,540	7,468	7,494	491,500	2,498
2014-04-17	7,433	7,569	7,416	7,522	1,035,200	2,507.33
2014-04-16	7,342	7,426	7,316	7,413	674,600	2,471
2014-04-15	7,385	7,400	7,260	7,273	915,000	2,424.33
2014-04-14	7,283	7,427	7,283	7,349	876,100	2,449.67
2014-04-11	7,238	7,369	7,209	7,310	1,129,300	2,436.67
2014-04-10	7,406	7,446	7,348	7,388	1,297,500	2,462.67
2014-04-09	7,470	7,500	7,359	7,389	1,211,400	2,463
2014-04-08	7,572	7,596	7,466	7,541	881,900	2,513.67
2014-04-07	7,625	7,665	7,570	7,646	849,200	2,548.67
2014-04-04	7,625	7,739	7,590	7,727	1,070,100	2,575.67
2014-04-03	7,521	7,654	7,501	7,639	1,071,600	2,546.33
2014-04-02	7,500	7,644	7,455	7,512	1,371,700	2,504
2014-04-01	7,575	7,598	7,465	7,538	822,800	2,512.67
2014-03-31	7,637	7,639	7,510	7,606	1,126,300	2,535.33
2014-03-28	7,351	7,490	7,322	7,487	1,133,200	2,495.67
2014-03-27	7,352	7,388	7,165	7,376	1,688,600	2,458.67
2014-03-26	7,546	7,579	7,363	7,452	1,260,000	2,484
2014-03-25	7,449	7,588	7,447	7,507	1,771,300	2,502.33
2014-03-24	7,105	7,368	7,105	7,340	2,317,600	2,446.67
2014-03-20	7,360	7,363	7,141	7,161	1,979,100	2,387
2014-03-19	7,395	7,446	7,300	7,346	1,215,600	2,448.67
2014-03-18	7,475	7,490	7,372	7,381	853,000	2,460.33
2014-03-17	7,432	7,434	7,292	7,376	1,099,200	2,458.67
2014-03-14	7,594	7,607	7,432	7,434	2,109,200	2,478
2014-03-13	7,722	7,795	7,701	7,760	977,200	2,586.67
2014-03-12	7,776	7,790	7,705	7,718	999,300	2,572.67
2014-03-11	7,849	7,879	7,779	7,867	742,800	2,622.33
2014-03-10	7,810	7,835	7,737	7,782	851,100	2,594
2014-03-07	7,786	7,869	7,760	7,869	1,368,700	2,623
2014-03-06	7,756	7,770	7,660	7,742	1,926,900	2,580.67
2014-03-05	7,869	7,898	7,796	7,802	1,036,200	2,600.67
2014-03-04	7,740	7,877	7,712	7,836	744,800	2,612
2014-03-03	7,894	7,933	7,711	7,838	1,073,400	2,612.67
2014-02-28	7,926	7,957	7,781	7,942	1,906,200	2,647.33
2014-02-27	7,878	7,979	7,853	7,892	1,630,200	2,630.67
2014-02-26	7,799	7,890	7,766	7,875	1,195,900	2,625
2014-02-25	7,650	7,825	7,620	7,805	1,416,500	2,601.67
2014-02-24	7,691	7,693	7,504	7,583	1,925,300	2,527.67
2014-02-21	7,650	7,733	7,636	7,723	865,600	2,574.33
2014-02-20	7,552	7,632	7,524	7,558	1,202,400	2,519.33
2014-02-19	7,704	7,704	7,552	7,586	911,800	2,528.67
2014-02-18	7,505	7,688	7,448	7,678	1,396,500	2,559.33
2014-02-17	7,513	7,620	7,414	7,455	1,058,500	2,485
2014-02-14	7,584	7,720	7,465	7,543	1,360,000	2,514.33
2014-02-13	7,555	7,639	7,487	7,503	1,098,000	2,501
2014-02-12	7,791	7,823	7,607	7,621	1,490,300	2,540.33
2014-02-10	7,688	7,717	7,619	7,689	849,200	2,563
2014-02-07	7,617	7,634	7,536	7,583	948,600	2,527.67
2014-02-06	7,635	7,657	7,509	7,520	1,296,600	2,506.67
2014-02-05	7,455	7,650	7,416	7,610	2,028,200	2,536.67
2014-02-04	7,424	7,531	7,361	7,364	2,109,000	2,454.67
2014-02-03	7,631	7,769	7,629	7,629	1,057,000	2,543
2014-01-31	7,700	7,751	7,610	7,632	1,366,600	2,544
2014-01-30	7,788	7,844	7,674	7,702	1,390,500	2,567.33
2014-01-29	7,757	7,967	7,737	7,882	1,162,600	2,627.33
2014-01-28	7,712	7,751	7,655	7,696	1,336,000	2,565.33
2014-01-27	7,709	7,760	7,636	7,705	1,438,900	2,568.33
2014-01-24	7,921	7,965	7,830	7,864	1,825,500	2,621.33
2014-01-23	8,062	8,063	7,950	7,950	1,681,500	2,650
2014-01-22	8,073	8,109	7,990	8,082	1,430,800	2,694
2014-01-21	8,152	8,196	8,074	8,075	876,000	2,691.67
2014-01-20	8,298	8,309	8,129	8,149	784,900	2,716.33
2014-01-17	8,262	8,290	8,201	8,244	1,155,300	2,748
2014-01-16	8,270	8,297	8,215	8,243	1,218,400	2,747.67
2014-01-15	8,095	8,208	8,008	8,206	1,407,600	2,735.33
2014-01-14	8,070	8,088	7,914	7,940	1,630,500	2,646.67
2014-01-10	8,100	8,180	8,080	8,130	1,718,600	2,710
2014-01-09	8,140	8,190	8,110	8,170	1,324,200	2,723.33
2014-01-08	8,150	8,230	8,150	8,190	871,500	2,730
2014-01-07	8,310	8,320	8,140	8,170	1,091,300	2,723.33
2014-01-06	8,380	8,410	8,280	8,300	956,100	2,766.67

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