9020 東日本旅客鉄道(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	10,130	10,160	10,070	10,100	456,900	3,366.67
2016-12-29	10,280	10,285	10,115	10,155	554,500	3,385
2016-12-28	10,260	10,300	10,225	10,265	369,200	3,421.67
2016-12-27	10,200	10,335	10,200	10,250	434,600	3,416.67
2016-12-26	10,085	10,315	10,085	10,260	906,600	3,420
2016-12-22	10,275	10,410	10,275	10,385	870,800	3,461.67
2016-12-21	10,400	10,425	10,290	10,320	650,500	3,440
2016-12-20	10,295	10,430	10,250	10,400	873,200	3,466.67
2016-12-19	10,160	10,260	10,145	10,235	884,200	3,411.67
2016-12-16	10,165	10,185	10,090	10,130	1,108,900	3,376.67
2016-12-15	10,050	10,110	9,977	10,065	1,120,500	3,355
2016-12-14	10,045	10,120	9,993	10,025	862,500	3,341.67
2016-12-13	9,907	10,045	9,880	10,035	1,047,200	3,345
2016-12-12	9,910	10,120	9,889	9,995	1,273,200	3,331.67
2016-12-09	9,628	9,855	9,598	9,850	1,495,500	3,283.33
2016-12-08	9,753	9,763	9,618	9,675	1,068,200	3,225
2016-12-07	9,551	9,619	9,470	9,603	918,100	3,201
2016-12-06	9,631	9,645	9,528	9,551	1,153,900	3,183.67
2016-12-05	9,600	9,675	9,592	9,611	941,700	3,203.67
2016-12-02	9,709	9,790	9,599	9,618	1,196,400	3,206
2016-12-01	9,830	9,883	9,682	9,727	1,523,800	3,242.33
2016-11-30	9,790	9,824	9,727	9,766	2,141,500	3,255.33
2016-11-29	9,740	9,881	9,736	9,800	1,623,900	3,266.67
2016-11-28	9,828	9,881	9,780	9,874	931,900	3,291.33
2016-11-25	9,791	9,887	9,788	9,857	878,600	3,285.67
2016-11-24	9,750	9,817	9,727	9,797	658,400	3,265.67
2016-11-22	9,692	9,829	9,691	9,749	877,600	3,249.67
2016-11-21	9,667	9,734	9,611	9,706	862,200	3,235.33
2016-11-18	9,600	9,697	9,541	9,691	1,400,200	3,230.33
2016-11-17	9,407	9,549	9,405	9,542	856,400	3,180.67
2016-11-16	9,400	9,461	9,334	9,436	1,108,300	3,145.33
2016-11-15	9,355	9,356	9,272	9,314	958,100	3,104.67
2016-11-14	9,340	9,410	9,289	9,395	912,800	3,131.67
2016-11-11	9,270	9,355	9,199	9,265	1,354,000	3,088.33
2016-11-10	9,250	9,274	9,059	9,197	1,441,300	3,065.67
2016-11-09	9,116	9,216	8,701	8,823	1,822,000	2,941
2016-11-08	9,100	9,102	9,010	9,035	620,400	3,011.67
2016-11-07	9,113	9,118	9,007	9,088	780,600	3,029.33
2016-11-04	9,055	9,064	8,895	8,963	1,034,900	2,987.67
2016-11-02	9,166	9,175	9,028	9,056	962,800	3,018.67
2016-11-01	9,284	9,284	9,185	9,266	1,075,500	3,088.67
2016-10-31	9,361	9,417	9,217	9,257	1,337,100	3,085.67
2016-10-28	9,450	9,451	9,313	9,360	3,000,100	3,120
2016-10-27	9,406	9,514	9,362	9,423	1,057,700	3,141
2016-10-26	9,447	9,447	9,316	9,407	1,041,200	3,135.67
2016-10-25	9,370	9,488	9,364	9,427	1,066,900	3,142.33
2016-10-24	9,241	9,345	9,240	9,345	803,900	3,115
2016-10-21	9,252	9,275	9,204	9,235	1,101,300	3,078.33
2016-10-20	8,983	9,290	8,982	9,284	1,466,800	3,094.67
2016-10-19	9,010	9,113	9,010	9,083	1,237,800	3,027.67
2016-10-17	9,083	9,138	9,045	9,107	870,200	3,035.67
2016-10-13	9,159	9,206	9,040	9,068	1,229,600	3,022.67
2016-10-12	9,120	9,253	9,109	9,138	964,700	3,046
2016-10-11	9,078	9,217	9,039	9,205	1,018,000	3,068.33
2016-10-07	9,088	9,099	8,985	9,064	902,000	3,021.33
2016-10-06	9,098	9,126	9,030	9,088	715,800	3,029.33
2016-10-05	9,129	9,130	9,051	9,092	692,900	3,030.67
2016-10-04	9,183	9,190	9,085	9,123	763,900	3,041
2016-10-03	9,138	9,204	9,101	9,127	606,500	3,042.33
2016-09-30	8,950	9,153	8,850	9,080	1,061,200	3,026.67
2016-09-29	9,154	9,198	9,080	9,159	794,400	3,053
2016-09-28	9,168	9,179	9,036	9,071	705,600	3,023.67
2016-09-27	8,992	9,177	8,905	9,171	1,479,500	3,057
2016-09-26	9,370	9,373	9,172	9,193	936,800	3,064.33
2016-09-23	9,300	9,400	9,236	9,383	1,343,100	3,127.67
2016-09-21	9,031	9,237	8,953	9,223	1,411,800	3,074.33
2016-09-20	8,921	9,034	8,888	8,974	1,124,100	2,991.33
2016-09-16	8,824	8,981	8,803	8,949	1,152,200	2,983
2016-09-15	8,937	8,978	8,807	8,823	818,700	2,941
2016-09-14	8,950	9,038	8,924	9,006	683,000	3,002
2016-09-13	9,018	9,068	8,974	8,999	655,900	2,999.67
2016-09-12	8,980	8,985	8,892	8,958	681,300	2,986
2016-09-09	9,033	9,122	9,026	9,061	816,500	3,020.33
2016-09-08	9,030	9,113	8,983	9,073	779,900	3,024.33
2016-09-07	9,030	9,096	9,003	9,094	831,900	3,031.33
2016-09-06	9,077	9,115	9,031	9,093	430,100	3,031
2016-09-05	9,110	9,138	9,044	9,085	529,400	3,028.33
2016-09-02	8,930	9,045	8,923	9,026	709,400	3,008.67
2016-09-01	8,894	8,970	8,790	8,936	595,900	2,978.67
2016-08-31	8,850	8,895	8,740	8,860	971,400	2,953.33
2016-08-30	8,865	8,867	8,752	8,765	950,300	2,921.67
2016-08-29	9,031	9,044	8,898	8,917	595,200	2,972.33
2016-08-26	9,038	9,050	8,894	8,894	760,500	2,964.67
2016-08-25	8,999	9,028	8,901	8,987	965,600	2,995.67
2016-08-24	8,853	9,081	8,836	9,045	1,198,200	3,015
2016-08-23	8,692	8,863	8,671	8,820	1,101,800	2,940
2016-08-22	8,546	8,818	8,518	8,764	1,475,500	2,921.33
2016-08-19	8,568	8,568	8,388	8,476	1,413,100	2,825.33
2016-08-18	8,684	8,706	8,594	8,595	986,400	2,865
2016-08-17	8,777	8,777	8,705	8,713	1,076,400	2,904.33
2016-08-16	8,877	8,930	8,783	8,783	797,500	2,927.67
2016-08-15	8,882	8,896	8,820	8,834	781,800	2,944.67
2016-08-12	9,007	9,023	8,856	8,882	949,000	2,960.67
2016-08-10	8,824	8,990	8,789	8,952	948,900	2,984
2016-08-09	8,805	8,895	8,792	8,821	795,900	2,940.33
2016-08-08	8,945	8,950	8,743	8,855	983,800	2,951.67
2016-08-05	8,818	8,893	8,769	8,863	832,800	2,954.33
2016-08-04	8,850	8,935	8,705	8,816	1,287,800	2,938.67
2016-08-03	9,012	9,033	8,835	8,838	1,401,700	2,946
2016-08-02	9,252	9,294	9,159	9,159	851,300	3,053
2016-08-01	9,317	9,400	9,219	9,337	1,016,200	3,112.33
2016-07-29	9,388	9,547	9,331	9,485	1,109,600	3,161.67
2016-07-28	9,516	9,560	9,395	9,436	842,400	3,145.33
2016-07-27	9,664	9,711	9,508	9,520	1,006,800	3,173.33
2016-07-26	9,615	9,685	9,455	9,579	1,079,400	3,193
2016-07-25	9,468	9,634	9,462	9,582	552,500	3,194
2016-07-22	9,528	9,640	9,470	9,522	896,900	3,174
2016-07-21	9,720	9,750	9,550	9,642	1,586,400	3,214
2016-07-20	9,413	9,762	9,348	9,762	1,654,600	3,254
2016-07-19	9,397	9,450	9,323	9,437	1,159,500	3,145.67
2016-07-15	9,427	9,512	9,390	9,479	1,237,000	3,159.67
2016-07-14	9,301	9,449	9,276	9,364	1,475,700	3,121.33
2016-07-13	9,696	9,697	9,409	9,432	1,214,900	3,144
2016-07-12	9,750	9,784	9,536	9,546	1,327,000	3,182
2016-07-11	9,600	9,666	9,553	9,559	1,043,300	3,186.33
2016-07-08	9,569	9,590	9,338	9,339	745,400	3,113
2016-07-07	9,630	9,654	9,485	9,521	815,100	3,173.67
2016-07-06	9,477	9,626	9,392	9,621	1,034,700	3,207
2016-07-05	9,610	9,668	9,516	9,567	711,600	3,189
2016-07-04	9,456	9,584	9,416	9,573	880,600	3,191
2016-07-01	9,524	9,531	9,326	9,450	1,036,200	3,150
2016-06-30	9,468	9,498	9,372	9,433	1,294,100	3,144.33
2016-06-29	9,453	9,474	9,321	9,468	979,800	3,156
2016-06-28	9,143	9,407	9,087	9,313	984,300	3,104.33
2016-06-27	9,014	9,313	8,976	9,293	1,164,900	3,097.67
2016-06-24	9,500	9,523	8,659	8,796	1,259,400	2,932
2016-06-23	9,370	9,441	9,350	9,407	521,500	3,135.67
2016-06-22	9,398	9,439	9,303	9,369	625,900	3,123
2016-06-21	9,202	9,424	9,171	9,399	730,200	3,133
2016-06-20	9,254	9,363	9,208	9,287	814,300	3,095.67
2016-06-17	9,239	9,285	9,133	9,134	1,147,600	3,044.67
2016-06-16	9,412	9,457	9,192	9,216	1,130,800	3,072
2016-06-15	9,481	9,520	9,370	9,412	1,124,700	3,137.33
2016-06-14	9,449	9,560	9,403	9,481	1,059,900	3,160.33
2016-06-13	9,480	9,552	9,467	9,475	1,260,800	3,158.33
2016-06-10	9,700	9,796	9,566	9,670	2,152,300	3,223.33
2016-06-09	9,919	9,962	9,808	9,850	980,100	3,283.33
2016-06-08	9,999	10,075	9,909	10,030	1,007,300	3,343.33
2016-06-07	9,899	9,963	9,832	9,952	678,400	3,317.33
2016-06-06	9,684	9,906	9,650	9,906	777,100	3,302
2016-06-03	9,596	9,778	9,596	9,776	1,098,700	3,258.67
2016-06-02	9,795	9,800	9,565	9,582	1,240,900	3,194
2016-06-01	10,010	10,070	9,835	9,852	1,070,700	3,284
2016-05-31	9,973	10,155	9,940	10,135	883,200	3,378.33
2016-05-30	10,025	10,090	9,950	10,080	488,900	3,360
2016-05-27	9,963	10,025	9,893	9,942	749,800	3,314
2016-05-26	9,897	9,963	9,834	9,862	888,800	3,287.33
2016-05-25	9,726	9,776	9,680	9,749	619,600	3,249.67
2016-05-24	9,697	9,736	9,623	9,640	919,400	3,213.33
2016-05-23	9,784	9,850	9,614	9,770	782,100	3,256.67
2016-05-20	9,870	9,895	9,777	9,868	726,600	3,289.33
2016-05-19	9,980	10,025	9,871	9,915	675,400	3,305
2016-05-18	9,806	9,971	9,806	9,931	1,101,100	3,310.33
2016-05-17	9,890	9,964	9,809	9,930	698,200	3,310
2016-05-16	9,802	9,919	9,746	9,789	590,700	3,263
2016-05-13	9,961	9,970	9,788	9,792	978,900	3,264
2016-05-12	9,672	9,902	9,655	9,897	1,003,200	3,299
2016-05-11	9,900	9,938	9,682	9,712	929,300	3,237.33
2016-05-10	9,618	9,857	9,597	9,846	909,700	3,282
2016-05-09	9,641	9,691	9,580	9,630	901,500	3,210
2016-05-06	9,656	9,664	9,549	9,616	1,403,100	3,205.33
2016-05-02	9,430	9,505	9,276	9,356	1,564,400	3,118.67
2016-04-28	10,210	10,275	9,710	9,824	1,437,100	3,274.67
2016-04-27	10,240	10,255	9,982	10,050	806,600	3,350
2016-04-26	10,185	10,240	10,115	10,230	919,100	3,410
2016-04-25	10,330	10,330	10,135	10,185	834,100	3,395
2016-04-22	10,135	10,360	10,125	10,325	994,500	3,441.67
2016-04-21	10,350	10,365	10,200	10,330	897,200	3,443.33
2016-04-20	10,200	10,285	10,165	10,250	872,000	3,416.67
2016-04-19	9,938	10,170	9,914	10,140	1,167,900	3,380
2016-04-18	9,775	9,849	9,707	9,714	915,200	3,238
2016-04-15	9,925	10,065	9,907	9,996	1,030,400	3,332
2016-04-14	9,815	10,010	9,790	10,010	2,234,700	3,336.67
2016-04-13	9,691	9,720	9,566	9,639	1,366,400	3,213
2016-04-12	9,610	9,730	9,533	9,565	1,216,300	3,188.33
2016-04-11	9,657	9,699	9,562	9,650	1,171,400	3,216.67
2016-04-08	9,340	9,779	9,340	9,661	1,849,900	3,220.33
2016-04-07	9,204	9,411	9,204	9,407	1,081,400	3,135.67
2016-04-06	9,180	9,308	9,163	9,196	1,305,200	3,065.33
2016-04-05	9,426	9,474	9,162	9,174	1,501,500	3,058
2016-04-04	9,474	9,620	9,450	9,509	872,700	3,169.67
2016-04-01	9,600	9,615	9,385	9,426	1,783,200	3,142
2016-03-31	9,907	9,977	9,692	9,713	1,428,100	3,237.67
2016-03-30	10,050	10,075	9,870	9,886	1,087,000	3,295.33
2016-03-29	10,180	10,225	10,060	10,140	1,048,300	3,380
2016-03-28	10,195	10,325	10,160	10,325	1,050,900	3,441.67
2016-03-25	10,130	10,225	10,060	10,085	816,600	3,361.67
2016-03-24	10,235	10,345	10,130	10,150	1,035,200	3,383.33
2016-03-23	10,125	10,280	10,040	10,235	794,800	3,411.67
2016-03-22	10,010	10,200	9,945	10,195	1,228,100	3,398.33
2016-03-18	9,931	9,941	9,745	9,907	1,334,900	3,302.33
2016-03-17	10,065	10,095	9,831	9,904	1,135,400	3,301.33
2016-03-16	9,978	10,165	9,971	10,020	729,500	3,340
2016-03-15	10,050	10,145	9,964	10,025	715,600	3,341.67
2016-03-14	9,946	10,040	9,852	10,000	1,112,000	3,333.33
2016-03-11	9,679	9,911	9,650	9,861	1,695,500	3,287
2016-03-10	9,722	9,853	9,654	9,811	878,800	3,270.33
2016-03-09	9,730	9,869	9,606	9,659	1,496,600	3,219.67
2016-03-08	9,737	9,769	9,570	9,724	1,796,700	3,241.33
2016-03-07	9,998	10,020	9,826	9,860	1,417,500	3,286.67
2016-03-04	10,000	10,085	9,851	10,060	1,669,100	3,353.33
2016-03-03	10,255	10,285	9,980	10,145	1,149,500	3,381.67
2016-03-02	10,400	10,410	10,185	10,275	948,700	3,425
2016-03-01	9,961	10,275	9,922	10,180	1,101,700	3,393.33
2016-02-29	10,290	10,290	9,916	9,916	1,493,200	3,305.33
2016-02-26	10,265	10,330	10,025	10,080	724,400	3,360
2016-02-25	9,900	10,155	9,846	10,090	843,600	3,363.33
2016-02-24	9,730	9,899	9,610	9,837	1,374,800	3,279
2016-02-23	9,980	10,045	9,808	9,880	1,078,100	3,293.33
2016-02-22	9,670	10,030	9,633	9,953	1,183,200	3,317.67
2016-02-19	9,588	9,781	9,527	9,698	1,389,400	3,232.67
2016-02-18	9,900	9,913	9,629	9,654	1,477,700	3,218
2016-02-17	9,892	9,935	9,469	9,603	1,900,100	3,201
2016-02-16	10,055	10,085	9,836	9,861	1,446,700	3,287
2016-02-15	9,820	10,245	9,726	10,145	1,802,200	3,381.67
2016-02-12	9,651	9,699	9,191	9,202	2,746,400	3,067.33
2016-02-10	10,605	10,650	9,827	9,947	1,736,000	3,315.67
2016-02-09	10,500	10,620	10,345	10,470	1,158,800	3,490
2016-02-08	10,605	10,950	10,605	10,875	991,900	3,625
2016-02-05	10,635	10,825	10,570	10,775	1,266,700	3,591.67
2016-02-04	11,105	11,130	10,905	11,025	1,336,400	3,675
2016-02-03	11,250	11,405	11,110	11,360	1,231,000	3,786.67
2016-02-02	11,275	11,505	11,220	11,505	1,359,700	3,835
2016-02-01	11,500	11,500	11,040	11,325	1,664,700	3,775
2016-01-29	10,475	11,000	10,375	10,990	1,798,800	3,663.33
2016-01-28	10,335	10,505	10,275	10,370	1,023,200	3,456.67
2016-01-27	10,215	10,360	10,210	10,330	1,086,000	3,443.33
2016-01-26	10,165	10,165	10,005	10,065	1,108,900	3,355
2016-01-25	10,245	10,260	9,970	10,170	1,603,400	3,390
2016-01-22	9,900	10,135	9,729	10,110	1,622,200	3,370
2016-01-21	10,000	10,140	9,641	9,641	1,572,700	3,213.67
2016-01-20	10,410	10,420	9,940	9,945	1,387,700	3,315
2016-01-19	10,410	10,505	10,335	10,435	997,700	3,478.33
2016-01-18	10,350	10,490	10,310	10,405	1,042,400	3,468.33
2016-01-15	10,660	10,730	10,370	10,465	895,000	3,488.33
2016-01-14	10,425	10,480	10,270	10,430	986,500	3,476.67
2016-01-13	10,560	10,655	10,460	10,655	1,182,700	3,551.67
2016-01-12	10,735	10,855	10,355	10,355	1,690,000	3,451.67
2016-01-08	10,950	11,180	10,855	10,875	1,100,300	3,625
2016-01-07	11,255	11,305	11,040	11,050	1,095,000	3,683.33
2016-01-06	11,275	11,400	11,055	11,135	699,200	3,711.67
2016-01-05	11,100	11,300	11,035	11,205	896,700	3,735
2016-01-04	11,360	11,410	11,100	11,125	748,400	3,708.33

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