9020 東日本旅客鉄道(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289,6709,7689,6439,711987,6003,237
2018-12-279,5969,8169,5789,777992,5003,259
2018-12-269,2279,4249,1109,265941,0003,088.33
2018-12-259,4099,4099,0639,153788,9003,051
2018-12-219,6759,6989,4399,4802,653,4003,160
2018-12-209,83610,0009,6019,6221,339,2003,207.33
2018-12-1910,10010,1459,9319,9581,248,1003,319.33
2018-12-1810,18510,21010,06010,0951,025,9003,365
2018-12-1710,15010,22510,11010,220743,0003,406.67
2018-12-1410,02010,14010,00510,0701,180,7003,356.67
2018-12-1310,17010,18010,03010,0501,084,9003,350
2018-12-1210,19510,2309,98510,1701,297,8003,390
2018-12-1110,26510,27010,17510,225673,5003,408.33
2018-12-1010,28010,31010,16510,230843,3003,410
2018-12-0710,30010,35010,21510,340881,4003,446.67
2018-12-0610,09010,19010,09010,160930,7003,386.67
2018-12-0510,05010,25510,01010,160943,7003,386.67
2018-12-0410,33510,36010,11010,110735,2003,370
2018-12-0310,43010,44510,34010,375622,0003,458.33
2018-11-3010,18010,34010,17510,3201,218,7003,440
2018-11-2910,30510,30510,19010,190649,9003,396.67
2018-11-2810,29510,30510,16510,225732,7003,408.33
2018-11-2710,37010,41010,32510,360591,9003,453.33
2018-11-2610,35010,36510,25010,320592,2003,440
2018-11-2210,21510,31510,14510,310558,7003,436.67
2018-11-2110,21510,25010,12510,155726,1003,385
2018-11-2010,12010,34510,11010,340548,6003,446.67
2018-11-1910,17010,24510,09010,170568,4003,390
2018-11-1610,09510,28010,07010,215883,5003,405
2018-11-159,98010,0559,92510,055696,5003,351.67
2018-11-1410,03510,10510,00010,025489,4003,341.67
2018-11-1310,05510,1109,96510,040758,0003,346.67
2018-11-129,96010,1759,96010,155548,5003,385
2018-11-0910,02010,1359,98810,015769,4003,338.33
2018-11-089,97710,0159,9279,980792,6003,326.67
2018-11-079,97010,0259,8219,860855,0003,286.67
2018-11-069,8629,9969,8409,970679,3003,323.33
2018-11-059,6989,8209,6639,787655,5003,262.33
2018-11-029,8339,8339,6189,7211,086,7003,240.33
2018-11-019,9409,9999,7699,7841,017,9003,261.33
2018-10-319,7469,8829,6769,8751,481,7003,291.67
2018-10-309,6509,7789,6139,7341,200,1003,244.67
2018-10-299,5859,6919,5309,613773,3003,204.33
2018-10-269,5089,5709,3589,5271,481,4003,175.67
2018-10-259,4059,4459,3519,3641,068,8003,121.33
2018-10-249,5909,6309,5039,570926,5003,190
2018-10-239,7709,7839,5249,5511,109,5003,183.67
2018-10-229,8009,8739,7599,848552,0003,282.67
2018-10-199,8129,8759,7299,800617,8003,266.67
2018-10-189,8269,8899,8059,875899,9003,291.67
2018-10-179,7519,8389,6969,831923,8003,277
2018-10-169,5909,6529,5489,649863,1003,216.33
2018-10-159,7279,7699,5909,5991,080,3003,199.67
2018-10-129,9509,9619,7629,7901,474,8003,263.33
2018-10-1110,04010,1259,9629,9671,737,2003,322.33
2018-10-1010,25510,33010,19010,200816,4003,400
2018-10-0910,26010,32010,16010,1901,186,6003,396.67
2018-10-0510,20010,30010,15010,235821,8003,411.67
2018-10-0410,37010,37510,18510,200835,8003,400
2018-10-0310,37010,43510,27510,275727,1003,425
2018-10-0210,36510,44510,34510,420764,3003,473.33
2018-10-0110,49010,50010,31510,335822,0003,445
2018-09-2810,58510,71010,54010,555954,8003,518.33
2018-09-2710,71510,75010,55010,560876,0003,520
2018-09-2610,70010,73510,57510,710861,1003,570
2018-09-2510,55510,79510,54510,7951,198,6003,598.33
2018-09-2110,59510,59510,45510,5401,317,1003,513.33
2018-09-2010,68010,68010,52010,550728,0003,516.67
2018-09-1910,60010,68010,55010,6701,188,1003,556.67
2018-09-1810,12010,52010,11010,4551,449,0003,485
2018-09-1410,33510,37510,19010,2151,328,2003,405
2018-09-1310,21510,39010,18510,350936,2003,450
2018-09-1210,09010,17510,01510,175849,1003,391.67
2018-09-1110,00010,0759,98410,035606,7003,345
2018-09-1010,05010,0809,9779,977482,6003,325.67
2018-09-079,93910,0809,93010,070826,5003,356.67
2018-09-0610,10010,1209,9439,951689,8003,317
2018-09-0510,01510,17510,01510,1301,168,4003,376.67
2018-09-049,9909,9999,9039,965461,4003,321.67
2018-09-039,9779,9939,9389,981530,0003,327
2018-08-3110,00010,0609,98410,055706,6003,351.67
2018-08-3010,10010,1009,97710,0251,104,0003,341.67
2018-08-2910,11510,15510,07010,095579,5003,365
2018-08-2810,18010,19010,11010,135639,4003,378.33
2018-08-2710,14510,18510,12010,155466,5003,385
2018-08-2410,06510,12010,03010,065428,0003,355
2018-08-239,99710,0459,9759,998449,4003,332.67
2018-08-2210,00010,0559,9679,974593,4003,324.67
2018-08-2110,04010,0759,9869,986711,3003,328.67
2018-08-2010,06510,12010,04510,045448,2003,348.33
2018-08-1710,09010,16510,08010,110493,0003,370
2018-08-1610,15010,21510,04510,115630,6003,371.67
2018-08-1510,25010,28510,17510,200468,8003,400
2018-08-1410,04510,20010,04510,190519,8003,396.67
2018-08-1310,15010,1609,9649,994700,6003,331.33
2018-08-1010,25010,26510,15510,190816,6003,396.67
2018-08-0910,22010,30510,20510,255824,6003,418.33
2018-08-0810,32010,43010,25510,255661,0003,418.33
2018-08-0710,25010,32010,17010,315521,1003,438.33
2018-08-0610,22010,25510,13510,170448,6003,390
2018-08-0310,26010,28010,12010,150564,8003,383.33
2018-08-0210,33510,46510,21510,225740,4003,408.33
2018-08-0110,44510,45010,30510,325720,4003,441.67
2018-07-3110,47010,57010,41510,440971,4003,480
2018-07-3010,60010,63010,42010,465727,7003,488.33
2018-07-2710,45510,57510,39510,520605,3003,506.67
2018-07-2610,31510,44510,28510,425718,3003,475
2018-07-2510,26510,33010,20510,205512,9003,401.67
2018-07-2410,38510,40010,29510,300359,6003,433.33
2018-07-2310,33010,42010,33010,345362,7003,448.33
2018-07-2010,35510,46010,33010,380574,4003,460
2018-07-1910,47010,47010,33510,335546,3003,445
2018-07-1810,41010,53010,38510,410559,5003,470
2018-07-1710,13010,38010,13010,345611,0003,448.33
2018-07-1310,10510,17510,04510,130606,9003,376.67
2018-07-1210,09510,17010,05510,070709,2003,356.67
2018-07-1110,12510,17010,02010,035799,2003,345
2018-07-1010,38010,38010,20010,205953,0003,401.67
2018-07-0910,37510,37510,28010,320533,5003,440
2018-07-0610,32010,35510,27010,285721,8003,428.33
2018-07-0510,38010,39010,25510,280592,1003,426.67
2018-07-0410,36010,46510,32510,420779,2003,473.33
2018-07-0310,33010,40510,24510,335883,5003,445
2018-07-0210,55010,61010,32510,330808,0003,443.33
2018-06-2910,65010,67510,45510,615798,4003,538.33
2018-06-2810,68510,70010,55010,615675,5003,538.33
2018-06-2710,73010,78510,58010,640698,0003,546.67
2018-06-2610,55010,66510,48510,655898,0003,551.67
2018-06-2510,71010,71010,49510,505769,7003,501.67
2018-06-2210,54510,83010,51510,8151,148,7003,605
2018-06-2110,85010,85010,68010,685663,9003,561.67
2018-06-2010,71510,86510,71010,815674,7003,605
2018-06-1910,90510,90510,74510,750624,1003,583.33
2018-06-1811,03011,04510,90510,975725,8003,658.33
2018-06-1511,07511,13011,03011,0801,184,1003,693.33
2018-06-1411,05511,14511,01011,010686,3003,670
2018-06-1311,00011,14510,99011,060798,3003,686.67
2018-06-1210,85011,07510,84011,0551,263,8003,685
2018-06-1110,75010,79510,71010,735519,1003,578.33
2018-06-0810,78510,88010,75510,770950,7003,590
2018-06-0710,86010,87010,75510,785857,5003,595
2018-06-0610,71010,85510,70510,855778,2003,618.33
2018-06-0510,69510,78010,69510,760560,3003,586.67
2018-06-0410,70010,77510,69510,735591,3003,578.33
2018-06-0110,67510,73510,62010,635977,1003,545
2018-05-3110,63010,78010,61510,7552,570,2003,585
2018-05-3010,56010,66510,51510,6101,222,8003,536.67
2018-05-2910,73010,77010,68010,750674,6003,583.33
2018-05-2810,79010,82010,70010,740552,6003,580
2018-05-2510,65010,76010,64010,750677,2003,583.33
2018-05-2410,66010,73010,63010,635755,4003,545
2018-05-2310,67010,72010,64010,680699,3003,560
2018-05-2210,71010,74010,68010,700622,0003,566.67
2018-05-2110,75010,78010,70010,705475,9003,568.33
2018-05-1810,72510,77510,71010,750539,5003,583.33
2018-05-1710,79510,80010,68010,725656,8003,575
2018-05-1610,78510,82010,73510,740587,7003,580
2018-05-1510,77010,86010,77010,835603,3003,611.67
2018-05-1410,73510,82010,67010,805559,4003,601.67
2018-05-1110,71010,78510,69010,765629,9003,588.33
2018-05-1010,65010,73010,64010,710462,0003,570
2018-05-0910,69010,79010,60510,650707,8003,550
2018-05-0810,72010,82010,65010,690819,3003,563.33
2018-05-0710,44010,65010,43510,635848,7003,545
2018-05-0210,70010,70010,39010,4951,021,2003,498.33
2018-05-0110,70010,72010,53510,6851,200,7003,561.67
2018-04-2710,43010,54010,41510,490811,9003,496.67
2018-04-2610,36010,39510,27010,370776,3003,456.67
2018-04-2510,23010,34010,18510,305537,2003,435
2018-04-2410,19510,26010,07010,260612,4003,420
2018-04-2310,24510,24510,12510,145388,3003,381.67
2018-04-2010,20010,22010,13010,190605,4003,396.67
2018-04-1910,09510,20010,07510,080675,5003,360
2018-04-189,93210,0359,92910,020567,5003,340
2018-04-179,99410,0359,9509,967534,3003,322.33
2018-04-169,9769,9909,8939,973614,7003,324.33
2018-04-139,99010,0859,94610,010908,9003,336.67
2018-04-129,8379,9209,8299,883531,4003,294.33
2018-04-119,8569,8989,7919,832573,8003,277.33
2018-04-109,8809,9899,8599,916576,8003,305.33
2018-04-099,9389,9929,9229,952709,1003,317.33
2018-04-069,9519,9849,9039,915743,8003,305
2018-04-059,83710,0209,8259,9851,173,4003,328.33
2018-04-049,7599,8239,6869,789987,4003,263
2018-04-039,7129,7849,7049,755766,5003,251.67
2018-03-309,9299,9299,8149,862776,4003,287.33
2018-03-299,9629,9669,7709,8721,139,6003,290.67
2018-03-289,8719,9379,7039,9251,055,2003,308.33
2018-03-279,6699,9849,6309,9811,443,4003,327
2018-03-269,5719,6339,4709,6331,094,7003,211
2018-03-239,6289,6879,5619,5991,144,5003,199.67
2018-03-229,6829,7879,6709,7781,043,2003,259.33
2018-03-209,7439,8099,6329,802578,9003,267.33
2018-03-199,7359,7369,5739,7181,259,0003,239.33
2018-03-169,8009,8179,7219,7781,222,3003,259.33
2018-03-159,8599,9009,8209,859829,3003,286.33
2018-03-149,8219,9149,7869,8771,052,0003,292.33
2018-03-139,8249,9039,7909,867851,4003,289
2018-03-129,8779,9509,8299,850681,9003,283.33
2018-03-099,8519,8839,7209,7491,315,1003,249.67
2018-03-089,7809,7809,6789,701652,1003,233.67
2018-03-079,6999,7799,6629,710808,3003,236.67
2018-03-069,8219,8739,7019,719966,9003,239.67
2018-03-059,6409,7589,6209,736875,7003,245.33
2018-03-029,8009,8289,6399,7091,003,9003,236.33
2018-03-0110,01010,0309,8859,895959,1003,298.33
2018-02-2810,17010,22510,06010,060776,3003,353.33
2018-02-2710,18510,22510,15010,170862,9003,390
2018-02-2610,20010,28510,11010,125790,1003,375
2018-02-2310,02510,09510,01010,080647,6003,360
2018-02-2210,20010,20010,04510,065788,0003,355
2018-02-2110,36510,38510,27010,310626,1003,436.67
2018-02-2010,31510,41010,26010,375660,2003,458.33
2018-02-1910,29010,33510,21010,315718,2003,438.33
2018-02-1610,09010,29010,05010,2151,045,5003,405
2018-02-1510,14010,1609,9379,9901,215,4003,330
2018-02-1410,21510,28010,05510,090879,2003,363.33
2018-02-1310,38010,41510,18010,2001,140,0003,400
2018-02-0910,30010,37510,16510,3751,051,9003,458.33
2018-02-0810,47510,57510,38510,415888,0003,471.67
2018-02-0710,69010,80010,46010,4601,335,0003,486.67
2018-02-0610,42010,59010,27010,3951,728,2003,465
2018-02-0510,63010,75010,61510,645858,4003,548.33
2018-02-0210,83010,83010,70510,775707,0003,591.67
2018-02-0110,83510,91510,80510,895789,8003,631.67
2018-01-3111,12011,15010,82510,8451,216,6003,615
2018-01-3011,25511,29511,06511,110837,3003,703.33
2018-01-2911,21011,27511,17011,195864,7003,731.67
2018-01-2611,58011,58511,32511,335724,2003,778.33
2018-01-2511,42511,54011,37011,505668,9003,835
2018-01-2411,39511,50511,39511,455520,2003,818.33
2018-01-2311,45011,48011,40011,450365,5003,816.67
2018-01-2211,35011,45511,35011,425414,1003,808.33
2018-01-1911,49511,49511,33011,375670,6003,791.67
2018-01-1811,61011,61011,43011,445707,1003,815
2018-01-1711,54511,58011,50511,570520,0003,856.67
2018-01-1611,50511,58511,49511,515326,7003,838.33
2018-01-1511,54011,61511,53011,580512,4003,860
2018-01-1211,45011,48011,37011,480661,8003,826.67
2018-01-1111,47511,48011,33011,480607,8003,826.67
2018-01-1011,43511,55011,43011,525569,8003,841.67
2018-01-0911,45011,47011,34011,430732,8003,810
2018-01-0511,38011,43011,31011,430735,5003,810
2018-01-0411,16011,31511,13511,310761,7003,770

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