9020 東日本旅客鉄道(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	11,415	11,495	11,340	11,450	723,400	3,816.67
2015-12-29	11,275	11,385	11,160	11,365	703,400	3,788.33
2015-12-28	11,410	11,410	11,180	11,285	721,000	3,761.67
2015-12-25	11,445	11,445	11,250	11,300	484,100	3,766.67
2015-12-24	11,530	11,550	11,375	11,375	766,700	3,791.67
2015-12-22	11,315	11,620	11,310	11,530	755,800	3,843.33
2015-12-21	11,270	11,470	11,120	11,300	1,030,100	3,766.67
2015-12-18	11,570	11,800	11,365	11,365	1,451,100	3,788.33
2015-12-17	11,570	11,640	11,405	11,530	1,082,000	3,843.33
2015-12-16	11,275	11,335	11,175	11,285	823,000	3,761.67
2015-12-15	11,290	11,375	11,040	11,050	1,047,300	3,683.33
2015-12-14	11,135	11,265	11,030	11,250	972,400	3,750
2015-12-11	11,275	11,385	11,275	11,335	1,487,700	3,778.33
2015-12-10	11,370	11,445	11,260	11,345	848,300	3,781.67
2015-12-09	11,460	11,515	11,410	11,435	1,084,200	3,811.67
2015-12-08	11,795	11,820	11,550	11,555	863,500	3,851.67
2015-12-07	11,720	11,825	11,705	11,725	732,500	3,908.33
2015-12-04	11,480	11,520	11,410	11,520	979,900	3,840
2015-12-03	11,800	11,865	11,680	11,740	610,400	3,913.33
2015-12-02	11,710	11,825	11,645	11,795	1,010,200	3,931.67
2015-12-01	11,745	11,840	11,650	11,700	1,112,900	3,900
2015-11-30	11,880	11,910	11,620	11,620	1,712,200	3,873.33
2015-11-27	12,015	12,030	11,875	11,950	786,300	3,983.33
2015-11-26	12,055	12,065	11,970	12,000	803,700	4,000
2015-11-25	12,045	12,115	11,970	12,015	831,300	4,005
2015-11-24	12,140	12,215	12,055	12,175	999,400	4,058.33
2015-11-20	12,115	12,240	12,045	12,195	807,300	4,065
2015-11-19	12,210	12,350	12,205	12,275	1,045,600	4,091.67
2015-11-18	12,115	12,210	12,060	12,085	765,900	4,028.33
2015-11-17	12,065	12,170	12,000	12,020	774,800	4,006.67
2015-11-16	11,785	12,015	11,770	11,895	638,100	3,965
2015-11-13	12,000	12,090	11,940	12,045	597,300	4,015
2015-11-12	12,030	12,185	11,985	12,065	742,300	4,021.67
2015-11-11	11,760	12,080	11,745	12,020	958,000	4,006.67
2015-11-10	11,670	11,815	11,600	11,795	872,100	3,931.67
2015-11-09	11,640	11,810	11,580	11,720	970,800	3,906.67
2015-11-06	11,580	11,685	11,485	11,560	684,100	3,853.33
2015-11-05	11,465	11,580	11,360	11,510	798,000	3,836.67
2015-11-04	11,520	11,555	11,390	11,390	1,039,700	3,796.67
2015-11-02	11,410	11,450	11,300	11,345	1,151,400	3,781.67
2015-10-30	11,380	11,660	11,320	11,570	1,175,200	3,856.67
2015-10-29	11,710	11,710	11,375	11,380	1,061,300	3,793.33
2015-10-28	11,365	11,405	11,270	11,340	557,400	3,780
2015-10-27	11,415	11,535	11,310	11,365	817,000	3,788.33
2015-10-26	11,710	11,730	11,435	11,450	766,600	3,816.67
2015-10-23	11,420	11,515	11,400	11,455	1,103,100	3,818.33
2015-10-22	11,245	11,330	11,185	11,195	784,400	3,731.67
2015-10-21	11,000	11,230	10,980	11,215	674,300	3,738.33
2015-10-20	11,095	11,115	10,960	11,035	620,800	3,678.33
2015-10-19	11,055	11,130	10,955	11,055	622,100	3,685
2015-10-16	11,045	11,170	11,030	11,115	875,800	3,705
2015-10-15	10,515	10,970	10,485	10,945	813,400	3,648.33
2015-10-14	10,820	10,890	10,660	10,720	881,900	3,573.33
2015-10-13	10,845	11,050	10,805	10,995	801,300	3,665
2015-10-09	11,005	11,030	10,770	10,945	922,000	3,648.33
2015-10-08	11,000	11,080	10,915	10,945	1,312,500	3,648.33
2015-10-07	10,750	10,905	10,635	10,875	1,004,300	3,625
2015-10-06	10,740	10,750	10,620	10,700	740,100	3,566.67
2015-10-05	10,500	10,590	10,375	10,505	732,200	3,501.67
2015-10-02	10,220	10,390	10,195	10,340	709,000	3,446.67
2015-10-01	10,160	10,360	10,010	10,275	852,100	3,425
2015-09-30	10,130	10,155	9,972	10,055	1,099,200	3,351.67
2015-09-29	10,155	10,175	9,979	9,996	1,210,300	3,332
2015-09-28	10,395	10,485	10,250	10,340	1,425,100	3,446.67
2015-09-25	10,180	10,475	10,110	10,470	1,413,100	3,490
2015-09-24	10,230	10,340	10,085	10,175	2,158,100	3,391.67
2015-09-18	10,325	10,325	10,135	10,150	1,244,400	3,383.33
2015-09-17	10,600	10,615	10,395	10,425	900,500	3,475
2015-09-16	10,510	10,550	10,390	10,500	1,017,700	3,500
2015-09-15	10,375	10,545	10,270	10,340	819,800	3,446.67
2015-09-14	10,450	10,455	10,240	10,265	693,300	3,421.67
2015-09-11	10,190	10,375	10,140	10,325	1,693,300	3,441.67
2015-09-10	10,220	10,280	10,060	10,195	1,234,100	3,398.33
2015-09-09	10,340	10,470	10,225	10,465	1,311,400	3,488.33
2015-09-08	10,440	10,450	10,025	10,045	886,700	3,348.33
2015-09-07	10,410	10,520	10,250	10,435	924,100	3,478.33
2015-09-04	10,790	10,860	10,340	10,490	1,194,800	3,496.67
2015-09-03	10,755	10,825	10,550	10,565	1,148,900	3,521.67
2015-09-02	10,445	10,890	10,440	10,655	1,087,900	3,551.67
2015-09-01	11,160	11,220	10,735	10,735	1,030,400	3,578.33
2015-08-31	11,270	11,280	11,120	11,205	851,500	3,735
2015-08-28	11,430	11,480	11,180	11,265	1,103,000	3,755
2015-08-27	11,300	11,425	11,080	11,130	1,328,200	3,710
2015-08-26	10,855	11,140	10,625	11,085	2,008,900	3,695
2015-08-25	10,700	11,045	10,400	10,555	2,406,100	3,518.33
2015-08-24	11,520	11,670	11,025	11,025	2,089,300	3,675
2015-08-21	11,960	12,050	11,800	11,970	1,613,900	3,990
2015-08-20	12,090	12,320	12,050	12,135	880,300	4,045
2015-08-19	12,250	12,355	12,090	12,090	1,017,000	4,030
2015-08-18	12,545	12,545	12,330	12,360	896,700	4,120
2015-08-17	12,415	12,515	12,375	12,500	492,100	4,166.67
2015-08-14	12,300	12,495	12,290	12,330	608,800	4,110
2015-08-13	12,280	12,320	12,160	12,275	776,400	4,091.67
2015-08-12	12,240	12,530	12,230	12,320	724,400	4,106.67
2015-08-11	12,545	12,630	12,180	12,360	883,900	4,120
2015-08-10	12,220	12,465	12,160	12,455	631,400	4,151.67
2015-08-07	12,420	12,430	12,165	12,295	949,200	4,098.33
2015-08-06	12,750	12,755	12,445	12,470	777,000	4,156.67
2015-08-05	12,500	12,815	12,475	12,545	986,400	4,181.67
2015-08-04	12,365	12,490	12,295	12,490	932,200	4,163.33
2015-08-03	12,250	12,250	12,060	12,215	814,300	4,071.67
2015-07-31	12,175	12,280	12,145	12,250	849,700	4,083.33
2015-07-30	12,070	12,280	12,015	12,100	1,057,700	4,033.33
2015-07-29	11,920	11,945	11,760	11,840	633,200	3,946.67
2015-07-28	11,770	11,885	11,725	11,775	860,500	3,925
2015-07-27	11,930	12,060	11,750	11,835	918,200	3,945
2015-07-24	12,165	12,250	12,050	12,070	604,400	4,023.33
2015-07-23	12,200	12,280	12,120	12,235	730,000	4,078.33
2015-07-22	12,025	12,210	12,005	12,030	788,300	4,010
2015-07-21	11,900	12,000	11,800	11,990	880,100	3,996.67
2015-07-17	12,050	12,075	11,870	11,975	668,900	3,991.67
2015-07-16	12,000	12,080	11,880	12,050	1,300,300	4,016.67
2015-07-15	11,685	11,790	11,630	11,780	941,400	3,926.67
2015-07-14	11,560	11,635	11,455	11,550	852,400	3,850
2015-07-13	11,290	11,495	11,200	11,470	889,100	3,823.33
2015-07-10	11,100	11,335	11,045	11,165	1,360,000	3,721.67
2015-07-09	10,900	11,170	10,830	11,010	1,524,100	3,670
2015-07-08	11,235	11,295	11,045	11,045	1,157,000	3,681.67
2015-07-07	11,105	11,225	11,055	11,200	837,600	3,733.33
2015-07-06	10,915	11,040	10,830	10,960	1,017,400	3,653.33
2015-07-03	11,100	11,160	11,045	11,070	547,700	3,690
2015-07-02	11,100	11,120	10,970	11,085	865,100	3,695
2015-07-01	11,005	11,030	10,910	10,945	561,900	3,648.33
2015-06-30	11,000	11,130	10,960	11,010	1,093,000	3,670
2015-06-29	10,780	11,035	10,780	10,900	903,600	3,633.33
2015-06-26	11,190	11,195	11,040	11,115	878,000	3,705
2015-06-25	11,285	11,370	11,260	11,275	612,200	3,758.33
2015-06-24	11,370	11,375	11,270	11,305	836,900	3,768.33
2015-06-23	11,250	11,350	11,235	11,350	810,200	3,783.33
2015-06-22	10,895	11,125	10,875	11,105	613,400	3,701.67
2015-06-19	11,000	11,045	10,935	10,940	560,900	3,646.67
2015-06-18	10,975	10,975	10,845	10,855	725,600	3,618.33
2015-06-17	11,070	11,100	10,960	10,990	459,400	3,663.33
2015-06-16	11,065	11,180	10,990	11,030	760,800	3,676.67
2015-06-15	11,030	11,160	10,985	11,130	755,200	3,710
2015-06-12	11,220	11,280	11,065	11,110	1,600,000	3,703.33
2015-06-11	11,050	11,340	11,040	11,265	1,038,800	3,755
2015-06-10	11,000	11,020	10,890	10,930	1,188,300	3,643.33
2015-06-09	11,110	11,195	11,080	11,080	978,300	3,693.33
2015-06-08	11,280	11,330	11,180	11,265	659,400	3,755
2015-06-05	11,060	11,335	11,045	11,315	1,282,600	3,771.67
2015-06-04	11,100	11,125	10,980	11,040	1,002,700	3,680
2015-06-03	11,160	11,240	11,110	11,160	837,700	3,720
2015-06-02	11,270	11,355	11,195	11,195	808,700	3,731.67
2015-06-01	11,230	11,370	11,185	11,335	788,000	3,778.33
2015-05-29	11,330	11,480	11,320	11,365	1,105,800	3,788.33
2015-05-28	11,500	11,500	11,390	11,445	828,000	3,815
2015-05-27	11,490	11,550	11,440	11,475	797,500	3,825
2015-05-26	11,395	11,495	11,385	11,490	733,700	3,830
2015-05-25	11,380	11,520	11,355	11,470	698,700	3,823.33
2015-05-22	11,350	11,400	11,215	11,345	875,000	3,781.67
2015-05-21	11,445	11,475	11,250	11,330	1,149,900	3,776.67
2015-05-20	11,500	11,540	11,385	11,445	1,177,500	3,815
2015-05-19	11,400	11,520	11,370	11,400	1,331,200	3,800
2015-05-18	10,995	11,270	10,980	11,270	1,086,200	3,756.67
2015-05-15	10,810	10,955	10,755	10,955	1,003,100	3,651.67
2015-05-14	10,840	10,860	10,625	10,735	1,104,300	3,578.33
2015-05-13	10,895	10,960	10,805	10,925	839,800	3,641.67
2015-05-12	10,955	10,955	10,740	10,915	1,023,600	3,638.33
2015-05-11	10,985	11,000	10,870	10,970	1,054,400	3,656.67
2015-05-08	10,795	10,830	10,700	10,770	1,139,400	3,590
2015-05-07	10,560	10,775	10,530	10,690	1,164,600	3,563.33
2015-05-01	10,555	10,705	10,425	10,560	1,278,900	3,520
2015-04-30	10,990	11,025	10,580	10,595	1,979,300	3,531.67
2015-04-28	10,800	10,945	10,735	10,925	826,200	3,641.67
2015-04-27	10,650	10,800	10,600	10,800	717,400	3,600
2015-04-24	10,740	10,785	10,645	10,755	681,300	3,585
2015-04-23	10,720	10,830	10,570	10,665	1,113,300	3,555
2015-04-22	10,900	10,930	10,730	10,745	1,072,900	3,581.67
2015-04-21	10,660	10,850	10,600	10,850	1,047,800	3,616.67
2015-04-20	10,525	10,760	10,370	10,625	668,200	3,541.67
2015-04-17	10,720	10,845	10,620	10,670	1,145,000	3,556.67
2015-04-16	10,800	10,890	10,525	10,605	1,496,100	3,535
2015-04-15	10,380	10,755	10,380	10,725	2,315,100	3,575
2015-04-14	10,260	10,340	10,225	10,315	606,500	3,438.33
2015-04-13	10,300	10,315	10,160	10,220	828,700	3,406.67
2015-04-10	10,315	10,385	10,250	10,330	876,700	3,443.33
2015-04-09	10,410	10,460	10,350	10,390	916,400	3,463.33
2015-04-08	10,350	10,395	10,255	10,355	785,900	3,451.67
2015-04-07	10,210	10,335	10,185	10,300	792,600	3,433.33
2015-04-06	10,090	10,160	10,015	10,135	388,200	3,378.33
2015-04-03	10,110	10,235	10,075	10,185	821,100	3,395
2015-04-02	9,893	10,295	9,890	10,155	1,925,300	3,385
2015-04-01	9,693	9,857	9,650	9,776	1,980,000	3,258.67
2015-03-31	10,035	10,060	9,635	9,640	2,964,900	3,213.33
2015-03-30	10,250	10,295	10,020	10,035	1,144,400	3,345
2015-03-27	10,215	10,330	10,035	10,155	1,093,900	3,385
2015-03-26	10,460	10,525	10,255	10,310	1,085,900	3,436.67
2015-03-25	10,425	10,535	10,370	10,535	1,036,000	3,511.67
2015-03-24	10,465	10,515	10,355	10,390	798,500	3,463.33
2015-03-23	10,380	10,550	10,365	10,520	1,019,500	3,506.67
2015-03-20	10,500	10,500	10,345	10,415	760,100	3,471.67
2015-03-19	10,490	10,680	10,405	10,440	1,110,100	3,480
2015-03-18	10,400	10,465	10,335	10,445	818,200	3,481.67
2015-03-17	10,380	10,450	10,315	10,405	875,600	3,468.33
2015-03-16	10,230	10,335	10,230	10,245	749,100	3,415
2015-03-13	10,370	10,400	10,270	10,280	1,723,300	3,426.67
2015-03-12	10,175	10,300	10,150	10,265	940,300	3,421.67
2015-03-11	10,100	10,235	10,090	10,170	800,600	3,390
2015-03-10	10,110	10,165	10,050	10,135	722,500	3,378.33
2015-03-09	10,120	10,130	10,010	10,045	922,700	3,348.33
2015-03-06	10,050	10,175	10,030	10,155	768,300	3,385
2015-03-05	10,005	10,070	9,995	10,055	603,100	3,351.67
2015-03-04	10,095	10,110	9,986	10,055	699,200	3,351.67
2015-03-03	10,175	10,185	10,050	10,165	781,100	3,388.33
2015-03-02	10,040	10,145	10,010	10,120	859,500	3,373.33
2015-02-27	10,175	10,180	10,035	10,035	1,343,900	3,345
2015-02-26	10,040	10,245	10,000	10,215	1,018,000	3,405
2015-02-25	10,235	10,260	10,030	10,050	1,273,900	3,350
2015-02-24	10,095	10,265	10,065	10,265	1,270,300	3,421.67
2015-02-23	10,055	10,175	10,050	10,115	911,900	3,371.67
2015-02-20	10,000	10,100	9,970	10,050	913,200	3,350
2015-02-19	9,990	10,065	9,941	9,989	1,185,200	3,329.67
2015-02-18	9,941	10,030	9,919	9,998	1,379,300	3,332.67
2015-02-17	9,722	9,919	9,722	9,823	1,137,400	3,274.33
2015-02-16	9,680	9,775	9,640	9,709	936,200	3,236.33
2015-02-13	9,613	9,646	9,546	9,598	947,600	3,199.33
2015-02-12	9,449	9,659	9,442	9,637	1,567,500	3,212.33
2015-02-10	9,181	9,317	9,168	9,310	1,076,900	3,103.33
2015-02-09	9,360	9,360	9,108	9,140	1,211,200	3,046.67
2015-02-06	9,325	9,334	9,168	9,277	1,248,100	3,092.33
2015-02-05	9,450	9,523	9,269	9,319	1,218,800	3,106.33
2015-02-04	9,298	9,448	9,280	9,408	1,247,400	3,136
2015-02-03	9,400	9,469	9,065	9,130	1,374,800	3,043.33
2015-02-02	9,100	9,395	9,072	9,373	1,203,800	3,124.33
2015-01-30	9,299	9,300	9,110	9,130	768,000	3,043.33
2015-01-29	9,200	9,291	9,181	9,207	936,600	3,069
2015-01-28	9,152	9,287	9,151	9,272	1,058,400	3,090.67
2015-01-27	9,197	9,298	9,180	9,293	1,073,500	3,097.67
2015-01-26	9,079	9,134	9,060	9,132	747,300	3,044
2015-01-23	9,200	9,200	9,091	9,156	732,900	3,052
2015-01-22	9,201	9,209	9,080	9,169	579,800	3,056.33
2015-01-21	9,134	9,217	9,091	9,211	1,036,300	3,070.33
2015-01-20	8,990	9,109	8,968	9,109	955,500	3,036.33
2015-01-19	9,045	9,050	8,918	8,946	748,300	2,982
2015-01-16	8,858	9,006	8,785	9,003	1,171,400	3,001
2015-01-15	8,992	9,046	8,931	9,009	973,500	3,003
2015-01-14	8,834	8,971	8,834	8,958	793,800	2,986
2015-01-13	8,751	8,901	8,717	8,901	767,200	2,967
2015-01-09	8,984	8,990	8,840	8,879	584,800	2,959.67
2015-01-08	8,921	8,970	8,851	8,900	1,006,600	2,966.67
2015-01-07	8,734	8,803	8,710	8,772	781,100	2,924
2015-01-06	8,886	8,936	8,821	8,823	998,500	2,941
2015-01-05	9,056	9,105	8,932	9,032	723,300	3,010.67

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