9020 東日本旅客鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	11,045	11,060	10,970	10,995	352,500	3,665
2017-12-28	11,120	11,140	11,015	11,045	399,000	3,681.67
2017-12-27	11,160	11,160	11,070	11,100	358,400	3,700
2017-12-26	11,200	11,215	11,105	11,140	391,000	3,713.33
2017-12-25	11,080	11,160	11,060	11,130	238,800	3,710
2017-12-22	10,990	11,090	10,990	11,075	484,100	3,691.67
2017-12-21	10,990	11,020	10,920	10,940	500,000	3,646.67
2017-12-20	11,055	11,080	11,005	11,030	469,600	3,676.67
2017-12-19	11,175	11,230	11,050	11,070	794,600	3,690
2017-12-18	11,195	11,270	11,145	11,230	532,800	3,743.33
2017-12-15	11,215	11,235	11,075	11,150	1,278,100	3,716.67
2017-12-14	11,300	11,370	11,260	11,305	741,600	3,768.33
2017-12-13	11,165	11,245	11,100	11,200	985,100	3,733.33
2017-12-12	11,300	11,300	11,170	11,205	640,600	3,735
2017-12-11	11,370	11,385	11,190	11,255	783,500	3,751.67
2017-12-08	11,195	11,430	11,165	11,385	1,731,600	3,795
2017-12-07	11,100	11,185	10,995	11,155	1,183,600	3,718.33
2017-12-06	11,000	11,030	10,835	10,925	1,102,900	3,641.67
2017-12-05	10,785	10,980	10,780	10,960	696,000	3,653.33
2017-12-04	10,950	10,950	10,780	10,795	593,000	3,598.33
2017-12-01	10,905	10,935	10,825	10,905	612,900	3,635
2017-11-30	10,685	10,910	10,675	10,865	1,450,700	3,621.67
2017-11-29	10,600	10,700	10,540	10,690	1,635,000	3,563.33
2017-11-28	10,750	10,760	10,525	10,600	1,728,400	3,533.33
2017-11-27	10,815	10,910	10,800	10,875	804,000	3,625
2017-11-24	10,715	10,825	10,700	10,775	535,000	3,591.67
2017-11-22	10,810	10,825	10,690	10,700	551,600	3,566.67
2017-11-21	10,850	10,865	10,720	10,720	518,000	3,573.33
2017-11-20	10,700	10,760	10,670	10,705	445,900	3,568.33
2017-11-17	10,930	10,930	10,710	10,725	848,400	3,575
2017-11-16	10,725	10,895	10,725	10,845	583,900	3,615
2017-11-15	10,925	10,990	10,780	10,805	790,700	3,601.67
2017-11-13	11,190	11,225	11,120	11,120	516,500	3,706.67
2017-11-10	11,235	11,370	11,205	11,265	706,500	3,755
2017-11-09	11,495	11,570	11,280	11,390	1,257,100	3,796.67
2017-11-08	11,300	11,470	11,300	11,465	1,180,100	3,821.67
2017-11-07	11,170	11,245	11,075	11,245	761,800	3,748.33
2017-11-06	11,065	11,185	11,065	11,160	693,500	3,720
2017-11-02	11,155	11,165	11,030	11,150	581,300	3,716.67
2017-11-01	11,000	11,145	10,990	11,115	936,300	3,705
2017-10-31	10,830	10,990	10,760	10,970	830,700	3,656.67
2017-10-30	10,950	10,995	10,905	10,945	1,820,000	3,648.33
2017-10-27	10,930	10,940	10,820	10,910	628,800	3,636.67
2017-10-26	10,915	10,920	10,835	10,875	523,100	3,625
2017-10-25	10,950	10,960	10,840	10,870	757,200	3,623.33
2017-10-24	10,910	11,000	10,905	10,990	637,800	3,663.33
2017-10-23	11,020	11,040	10,925	10,930	597,300	3,643.33
2017-10-20	10,970	10,995	10,920	10,980	648,600	3,660
2017-10-19	10,980	11,015	10,925	10,995	940,900	3,665
2017-10-18	10,900	11,000	10,885	10,985	879,600	3,661.67
2017-10-17	10,905	10,930	10,775	10,830	937,400	3,610
2017-10-16	10,720	10,930	10,695	10,820	1,222,400	3,606.67
2017-10-13	10,500	10,645	10,480	10,630	1,059,300	3,543.33
2017-10-12	10,450	10,485	10,405	10,485	661,100	3,495
2017-10-11	10,305	10,435	10,270	10,435	767,300	3,478.33
2017-10-10	10,250	10,275	10,200	10,275	814,100	3,425
2017-10-06	10,345	10,360	10,265	10,300	382,700	3,433.33
2017-10-05	10,355	10,395	10,295	10,300	376,400	3,433.33
2017-10-04	10,395	10,415	10,345	10,370	477,900	3,456.67
2017-10-03	10,500	10,540	10,355	10,395	1,057,800	3,465
2017-10-02	10,355	10,360	10,220	10,240	525,500	3,413.33
2017-09-29	10,385	10,430	10,340	10,385	757,100	3,461.67
2017-09-28	10,420	10,430	10,345	10,405	717,400	3,468.33
2017-09-27	10,450	10,455	10,320	10,380	576,300	3,460
2017-09-26	10,460	10,505	10,400	10,455	762,400	3,485
2017-09-25	10,445	10,445	10,310	10,390	604,000	3,463.33
2017-09-22	10,290	10,410	10,260	10,385	1,009,500	3,461.67
2017-09-21	10,180	10,290	10,170	10,230	721,900	3,410
2017-09-20	10,155	10,185	10,115	10,150	790,900	3,383.33
2017-09-19	10,110	10,220	10,045	10,195	1,045,000	3,398.33
2017-09-15	10,185	10,220	10,060	10,090	1,117,300	3,363.33
2017-09-14	10,250	10,270	10,175	10,185	533,800	3,395
2017-09-13	10,220	10,280	10,205	10,270	537,600	3,423.33
2017-09-12	10,260	10,260	10,170	10,185	495,200	3,395
2017-09-11	10,210	10,235	10,145	10,155	488,800	3,385
2017-09-08	10,090	10,130	10,065	10,090	913,600	3,363.33
2017-09-07	10,035	10,085	9,995	10,030	480,600	3,343.33
2017-09-06	9,971	10,060	9,971	10,035	599,300	3,345
2017-09-05	10,015	10,050	9,938	9,940	643,900	3,313.33
2017-09-04	10,045	10,070	9,986	10,010	495,800	3,336.67
2017-09-01	10,140	10,145	10,055	10,100	389,200	3,366.67
2017-08-31	10,090	10,100	10,020	10,085	639,000	3,361.67
2017-08-30	10,100	10,100	10,020	10,045	981,600	3,348.33
2017-08-29	9,980	10,045	9,963	10,045	570,300	3,348.33
2017-08-28	10,035	10,060	9,969	10,040	594,800	3,346.67
2017-08-25	10,005	10,030	9,952	10,000	718,800	3,333.33
2017-08-24	10,050	10,075	9,994	10,010	571,100	3,336.67
2017-08-23	10,165	10,175	10,055	10,105	580,500	3,368.33
2017-08-22	10,250	10,275	10,085	10,095	538,500	3,365
2017-08-21	10,235	10,245	10,180	10,230	415,000	3,410
2017-08-18	10,165	10,235	10,155	10,210	626,500	3,403.33
2017-08-17	10,335	10,390	10,280	10,285	533,100	3,428.33
2017-08-16	10,500	10,510	10,400	10,400	604,500	3,466.67
2017-08-15	10,265	10,405	10,235	10,350	656,700	3,450
2017-08-14	10,300	10,335	10,195	10,200	744,700	3,400
2017-08-10	10,345	10,370	10,275	10,305	820,900	3,435
2017-08-09	10,290	10,320	10,175	10,215	1,036,900	3,405
2017-08-08	10,405	10,445	10,355	10,390	599,900	3,463.33
2017-08-07	10,465	10,485	10,365	10,375	683,600	3,458.33
2017-08-04	10,395	10,465	10,385	10,430	462,200	3,476.67
2017-08-03	10,420	10,485	10,365	10,410	631,500	3,470
2017-08-02	10,510	10,520	10,365	10,460	515,100	3,486.67
2017-08-01	10,380	10,530	10,365	10,465	666,600	3,488.33
2017-07-31	10,380	10,410	10,275	10,350	1,096,600	3,450
2017-07-28	10,450	10,515	10,385	10,445	598,400	3,481.67
2017-07-27	10,400	10,510	10,390	10,430	845,700	3,476.67
2017-07-26	10,515	10,515	10,375	10,405	720,600	3,468.33
2017-07-25	10,465	10,495	10,415	10,420	397,900	3,473.33
2017-07-24	10,510	10,525	10,425	10,485	609,300	3,495
2017-07-21	10,585	10,625	10,575	10,590	412,100	3,530
2017-07-20	10,600	10,730	10,585	10,695	603,200	3,565
2017-07-19	10,585	10,645	10,550	10,565	718,700	3,521.67
2017-07-18	10,710	10,740	10,585	10,630	512,400	3,543.33
2017-07-14	10,745	10,780	10,705	10,715	469,900	3,571.67
2017-07-13	10,805	10,825	10,660	10,690	563,200	3,563.33
2017-07-12	10,860	10,905	10,760	10,770	706,900	3,590
2017-07-11	10,850	10,930	10,800	10,885	643,000	3,628.33
2017-07-10	10,740	10,835	10,715	10,785	712,300	3,595
2017-07-07	10,705	10,720	10,625	10,650	854,600	3,550
2017-07-06	10,800	10,845	10,720	10,740	981,300	3,580
2017-07-05	10,845	10,875	10,705	10,785	958,200	3,595
2017-07-04	10,960	11,025	10,810	10,890	846,500	3,630
2017-07-03	10,790	10,945	10,785	10,925	757,300	3,641.67
2017-06-30	10,865	10,870	10,715	10,745	985,000	3,581.67
2017-06-29	11,070	11,070	10,940	10,970	629,200	3,656.67
2017-06-28	10,960	11,075	10,945	10,990	700,800	3,663.33
2017-06-27	10,980	11,040	10,935	10,960	547,400	3,653.33
2017-06-26	11,000	11,080	10,960	10,985	519,100	3,661.67
2017-06-23	10,980	11,055	10,960	11,035	625,100	3,678.33
2017-06-22	11,160	11,200	11,045	11,095	804,900	3,698.33
2017-06-21	11,140	11,240	11,135	11,175	702,800	3,725
2017-06-20	11,240	11,290	11,170	11,180	675,700	3,726.67
2017-06-19	11,095	11,230	11,095	11,220	553,700	3,740
2017-06-16	11,120	11,155	11,055	11,105	1,186,200	3,701.67
2017-06-15	11,025	11,195	11,005	11,120	943,000	3,706.67
2017-06-14	10,900	11,080	10,855	11,040	1,048,600	3,680
2017-06-13	10,760	10,895	10,760	10,875	685,800	3,625
2017-06-12	10,675	10,825	10,675	10,780	594,100	3,593.33
2017-06-09	10,765	10,795	10,630	10,675	1,218,500	3,558.33
2017-06-08	10,835	10,870	10,735	10,765	824,300	3,588.33
2017-06-07	10,810	10,895	10,750	10,815	952,100	3,605
2017-06-06	10,960	10,960	10,850	10,855	754,100	3,618.33
2017-06-05	10,865	10,990	10,820	10,960	655,300	3,653.33
2017-06-02	10,825	10,925	10,775	10,900	1,000,600	3,633.33
2017-06-01	10,690	10,825	10,675	10,810	930,700	3,603.33
2017-05-31	10,645	10,690	10,570	10,615	868,300	3,538.33
2017-05-30	10,700	10,710	10,625	10,700	536,400	3,566.67
2017-05-29	10,670	10,730	10,670	10,700	466,100	3,566.67
2017-05-26	10,730	10,760	10,645	10,645	615,700	3,548.33
2017-05-25	10,675	10,770	10,665	10,730	572,500	3,576.67
2017-05-24	10,705	10,720	10,645	10,675	552,300	3,558.33
2017-05-23	10,685	10,740	10,635	10,660	655,000	3,553.33
2017-05-22	10,655	10,655	10,570	10,620	570,900	3,540
2017-05-19	10,560	10,580	10,435	10,575	789,700	3,525
2017-05-18	10,555	10,620	10,510	10,620	1,116,500	3,540
2017-05-17	10,540	10,575	10,450	10,565	743,500	3,521.67
2017-05-16	10,500	10,600	10,475	10,540	1,067,400	3,513.33
2017-05-15	10,345	10,450	10,325	10,450	848,000	3,483.33
2017-05-12	10,275	10,385	10,265	10,380	912,500	3,460
2017-05-11	10,310	10,330	10,240	10,270	660,400	3,423.33
2017-05-10	10,350	10,355	10,235	10,255	852,900	3,418.33
2017-05-09	10,355	10,420	10,275	10,300	1,015,500	3,433.33
2017-05-08	10,150	10,340	10,145	10,310	1,469,600	3,436.67
2017-05-02	10,100	10,145	10,075	10,090	823,600	3,363.33
2017-05-01	10,045	10,125	9,946	10,110	970,100	3,370
2017-04-28	10,040	10,065	9,952	9,954	806,800	3,318
2017-04-27	10,010	10,055	9,949	9,992	803,800	3,330.67
2017-04-26	9,974	10,000	9,887	10,000	963,900	3,333.33
2017-04-25	9,824	9,973	9,822	9,938	822,300	3,312.67
2017-04-24	9,786	9,846	9,737	9,822	722,400	3,274
2017-04-21	9,650	9,718	9,619	9,693	847,800	3,231
2017-04-20	9,630	9,639	9,540	9,544	851,500	3,181.33
2017-04-19	9,706	9,717	9,561	9,563	995,800	3,187.67
2017-04-18	9,720	9,779	9,669	9,736	650,600	3,245.33
2017-04-17	9,526	9,699	9,526	9,685	445,700	3,228.33
2017-04-14	9,646	9,653	9,511	9,554	855,600	3,184.67
2017-04-13	9,752	9,782	9,647	9,682	1,110,400	3,227.33
2017-04-12	9,790	9,810	9,710	9,792	828,700	3,264
2017-04-11	9,805	9,851	9,769	9,842	570,400	3,280.67
2017-04-10	9,847	9,891	9,760	9,797	612,500	3,265.67
2017-04-07	9,720	9,810	9,643	9,750	1,068,900	3,250
2017-04-06	9,828	9,869	9,664	9,670	1,110,800	3,223.33
2017-04-05	9,837	9,848	9,786	9,834	794,400	3,278
2017-04-04	9,781	9,829	9,665	9,783	1,213,200	3,261
2017-04-03	9,723	9,783	9,700	9,721	979,800	3,240.33
2017-03-31	9,847	9,911	9,694	9,694	1,095,100	3,231.33
2017-03-30	9,862	9,908	9,747	9,750	613,900	3,250
2017-03-29	9,860	9,910	9,787	9,850	688,800	3,283.33
2017-03-28	9,806	9,877	9,757	9,866	1,033,100	3,288.67
2017-03-27	9,816	9,846	9,677	9,764	1,152,100	3,254.67
2017-03-24	9,727	9,836	9,727	9,802	994,400	3,267.33
2017-03-23	9,700	9,772	9,687	9,726	1,274,600	3,242
2017-03-22	9,800	9,848	9,752	9,752	1,103,300	3,250.67
2017-03-21	9,837	9,985	9,837	9,913	1,174,000	3,304.33
2017-03-17	10,085	10,120	9,949	9,987	1,361,600	3,329
2017-03-16	9,985	10,150	9,971	10,120	762,900	3,373.33
2017-03-15	10,055	10,080	10,025	10,060	595,800	3,353.33
2017-03-14	10,120	10,135	10,080	10,090	522,100	3,363.33
2017-03-13	9,980	10,175	9,965	10,170	649,300	3,390
2017-03-10	9,982	10,050	9,970	10,035	1,203,100	3,345
2017-03-09	9,972	9,977	9,809	9,886	1,298,300	3,295.33
2017-03-08	9,951	9,963	9,901	9,938	943,100	3,312.67
2017-03-07	10,000	10,035	9,979	10,010	921,800	3,336.67
2017-03-06	10,055	10,090	10,020	10,025	906,500	3,341.67
2017-03-03	10,180	10,205	10,075	10,090	1,059,200	3,363.33
2017-03-02	10,290	10,290	10,170	10,195	998,800	3,398.33
2017-03-01	10,220	10,220	10,125	10,195	847,100	3,398.33
2017-02-28	10,250	10,310	10,155	10,155	880,300	3,385
2017-02-27	10,150	10,230	10,115	10,175	903,300	3,391.67
2017-02-24	10,185	10,290	10,170	10,200	783,800	3,400
2017-02-23	10,220	10,260	10,155	10,230	851,800	3,410
2017-02-22	10,290	10,320	10,215	10,295	661,200	3,431.67
2017-02-21	10,275	10,325	10,210	10,315	683,000	3,438.33
2017-02-20	10,230	10,350	10,205	10,275	612,600	3,425
2017-02-17	10,285	10,360	10,210	10,275	516,900	3,425
2017-02-16	10,375	10,390	10,260	10,300	616,500	3,433.33
2017-02-15	10,380	10,420	10,340	10,380	404,900	3,460
2017-02-14	10,475	10,475	10,295	10,305	568,700	3,435
2017-02-13	10,485	10,490	10,380	10,440	711,700	3,480
2017-02-10	10,260	10,415	10,205	10,405	858,300	3,468.33
2017-02-09	10,045	10,135	10,035	10,065	1,027,100	3,355
2017-02-08	10,020	10,095	9,991	10,040	641,500	3,346.67
2017-02-07	9,985	10,085	9,983	9,995	852,000	3,331.67
2017-02-06	10,140	10,145	10,005	10,035	582,800	3,345
2017-02-03	10,075	10,165	10,000	10,050	946,600	3,350
2017-02-02	10,405	10,405	10,155	10,175	726,300	3,391.67
2017-02-01	10,175	10,345	10,165	10,320	662,200	3,440
2017-01-31	10,235	10,335	10,080	10,230	1,051,600	3,410
2017-01-30	10,550	10,560	10,430	10,535	635,600	3,511.67
2017-01-27	10,505	10,570	10,460	10,505	702,300	3,501.67
2017-01-26	10,360	10,470	10,305	10,430	722,800	3,476.67
2017-01-25	10,400	10,440	10,245	10,270	511,700	3,423.33
2017-01-24	10,280	10,280	10,155	10,215	697,100	3,405
2017-01-23	10,350	10,400	10,260	10,310	502,200	3,436.67
2017-01-20	10,440	10,460	10,360	10,410	544,700	3,470
2017-01-19	10,440	10,510	10,395	10,475	669,500	3,491.67
2017-01-18	10,350	10,375	10,215	10,350	876,100	3,450
2017-01-17	10,335	10,445	10,285	10,295	759,600	3,431.67
2017-01-16	10,500	10,530	10,370	10,405	560,300	3,468.33
2017-01-13	10,370	10,520	10,335	10,495	1,176,900	3,498.33
2017-01-12	10,445	10,475	10,350	10,375	1,083,400	3,458.33
2017-01-11	10,485	10,505	10,400	10,495	654,000	3,498.33
2017-01-10	10,595	10,645	10,375	10,400	752,300	3,466.67
2017-01-06	10,310	10,545	10,260	10,510	950,700	3,503.33
2017-01-05	10,325	10,425	10,300	10,375	702,600	3,458.33
2017-01-04	10,190	10,340	10,170	10,320	792,800	3,440

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