9020 東日本旅客鉄道(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,886	9,908	9,858	9,858	527,000	3,286
2019-12-27	9,897	9,925	9,884	9,884	589,600	3,294.67
2019-12-26	9,870	9,873	9,840	9,869	521,000	3,289.67
2019-12-25	9,840	9,854	9,831	9,838	237,100	3,279.33
2019-12-24	9,887	9,912	9,832	9,843	586,800	3,281
2019-12-23	9,846	9,870	9,820	9,862	824,800	3,287.33
2019-12-20	9,906	9,914	9,848	9,849	978,400	3,283
2019-12-19	9,851	9,904	9,851	9,878	847,500	3,292.67
2019-12-18	9,877	9,908	9,877	9,888	970,100	3,296
2019-12-17	9,942	9,949	9,866	9,942	876,000	3,314
2019-12-16	9,922	9,989	9,903	9,903	674,800	3,301
2019-12-13	9,985	10,065	9,935	9,961	1,360,100	3,320.33
2019-12-12	9,910	9,917	9,834	9,835	1,061,600	3,278.33
2019-12-11	9,838	9,890	9,785	9,859	1,125,000	3,286.33
2019-12-10	9,922	9,932	9,866	9,870	1,066,700	3,290
2019-12-09	10,005	10,005	9,911	9,956	943,500	3,318.67
2019-12-06	9,946	9,950	9,895	9,902	1,258,800	3,300.67
2019-12-05	9,987	9,990	9,911	9,945	834,400	3,315
2019-12-04	9,901	10,005	9,901	9,987	872,000	3,329
2019-12-03	9,970	10,005	9,888	9,957	921,500	3,319
2019-12-02	10,035	10,165	10,030	10,085	624,800	3,361.67
2019-11-29	10,170	10,170	10,070	10,070	531,800	3,356.67
2019-11-28	10,195	10,195	10,120	10,135	574,200	3,378.33
2019-11-27	10,325	10,325	10,195	10,245	675,600	3,415
2019-11-26	10,245	10,315	10,215	10,275	1,436,200	3,425
2019-11-25	10,135	10,195	10,120	10,195	459,700	3,398.33
2019-11-22	10,150	10,155	10,080	10,080	526,600	3,360
2019-11-21	10,130	10,145	10,005	10,140	748,600	3,380
2019-11-20	10,065	10,115	10,035	10,115	556,300	3,371.67
2019-11-19	10,065	10,135	10,045	10,115	664,400	3,371.67
2019-11-18	10,000	10,045	9,964	10,045	501,100	3,348.33
2019-11-15	10,045	10,060	9,994	10,010	627,300	3,336.67
2019-11-14	10,085	10,100	9,979	10,010	621,600	3,336.67
2019-11-13	10,105	10,145	10,060	10,090	718,500	3,363.33
2019-11-12	10,085	10,095	10,030	10,055	706,800	3,351.67
2019-11-11	10,090	10,125	10,060	10,120	721,500	3,373.33
2019-11-08	10,110	10,110	9,985	10,015	794,400	3,338.33
2019-11-07	10,115	10,185	10,020	10,065	733,600	3,355
2019-11-06	10,085	10,085	9,945	10,010	1,063,900	3,336.67
2019-11-05	10,015	10,070	9,961	10,060	1,273,800	3,353.33
2019-11-01	9,856	9,943	9,856	9,937	716,600	3,312.33
2019-10-31	9,920	9,936	9,837	9,849	1,136,500	3,283
2019-10-30	9,950	9,979	9,917	9,936	1,437,200	3,312
2019-10-29	9,955	9,970	9,902	9,916	1,251,000	3,305.33
2019-10-28	10,170	10,170	9,993	9,993	968,900	3,331
2019-10-25	10,180	10,185	10,115	10,165	616,400	3,388.33
2019-10-24	10,290	10,305	10,165	10,175	563,400	3,391.67
2019-10-23	9,999	10,200	9,998	10,200	1,113,900	3,400
2019-10-21	10,065	10,095	10,000	10,000	1,118,100	3,333.33
2019-10-18	10,210	10,240	10,080	10,100	1,037,300	3,366.67
2019-10-17	10,335	10,375	10,235	10,245	853,500	3,415
2019-10-16	10,485	10,555	10,325	10,355	1,088,900	3,451.67
2019-10-15	10,455	10,490	10,325	10,485	1,096,700	3,495
2019-10-11	10,430	10,495	10,390	10,460	890,700	3,486.67
2019-10-10	10,395	10,455	10,300	10,390	946,100	3,463.33
2019-10-09	10,385	10,470	10,365	10,465	525,100	3,488.33
2019-10-08	10,500	10,500	10,360	10,420	626,700	3,473.33
2019-10-07	10,360	10,420	10,360	10,420	454,700	3,473.33
2019-10-04	10,230	10,375	10,230	10,375	436,800	3,458.33
2019-10-03	10,335	10,380	10,225	10,290	495,400	3,430
2019-10-02	10,425	10,495	10,410	10,495	598,100	3,498.33
2019-10-01	10,400	10,485	10,385	10,385	516,600	3,461.67
2019-09-30	10,365	10,425	10,270	10,310	704,200	3,436.67
2019-09-27	10,530	10,565	10,380	10,490	920,700	3,496.67
2019-09-26	10,785	10,830	10,570	10,605	1,103,600	3,535
2019-09-25	10,565	10,650	10,525	10,630	692,400	3,543.33
2019-09-24	10,535	10,670	10,515	10,600	827,400	3,533.33
2019-09-20	10,590	10,600	10,365	10,470	1,326,700	3,490
2019-09-19	10,455	10,550	10,420	10,550	1,002,900	3,516.67
2019-09-18	10,460	10,475	10,370	10,390	787,700	3,463.33
2019-09-17	10,395	10,460	10,350	10,430	942,900	3,476.67
2019-09-13	10,240	10,480	10,200	10,475	1,482,000	3,491.67
2019-09-12	10,120	10,260	10,075	10,220	1,173,500	3,406.67
2019-09-11	10,030	10,115	9,992	10,115	998,200	3,371.67
2019-09-10	10,080	10,085	9,970	9,989	765,100	3,329.67
2019-09-09	10,045	10,085	10,020	10,080	576,900	3,360
2019-09-06	10,135	10,155	10,000	10,005	517,800	3,335
2019-09-05	10,060	10,205	10,040	10,130	823,100	3,376.67
2019-09-04	10,010	10,045	9,990	10,040	381,000	3,346.67
2019-09-03	10,020	10,045	9,983	10,030	346,100	3,343.33
2019-09-02	10,035	10,075	10,010	10,025	342,700	3,341.67
2019-08-30	10,170	10,170	10,075	10,115	651,100	3,371.67
2019-08-29	10,120	10,140	10,065	10,120	482,700	3,373.33
2019-08-28	10,115	10,180	10,105	10,155	659,300	3,385
2019-08-27	10,130	10,140	10,090	10,100	535,900	3,366.67
2019-08-26	9,972	10,050	9,924	10,030	646,200	3,343.33
2019-08-23	10,100	10,155	10,070	10,120	383,100	3,373.33
2019-08-22	10,090	10,090	10,005	10,085	363,500	3,361.67
2019-08-21	10,055	10,080	10,020	10,050	415,400	3,350
2019-08-20	10,080	10,140	10,070	10,130	317,200	3,376.67
2019-08-19	10,085	10,110	10,025	10,085	354,700	3,361.67
2019-08-16	9,963	10,055	9,953	10,025	407,600	3,341.67
2019-08-15	9,875	9,997	9,861	9,993	465,200	3,331
2019-08-14	10,150	10,155	9,977	10,005	583,300	3,335
2019-08-13	10,020	10,090	9,995	10,070	679,600	3,356.67
2019-08-09	10,045	10,070	10,005	10,050	414,400	3,350
2019-08-08	9,965	10,025	9,932	10,000	444,100	3,333.33
2019-08-07	9,889	10,040	9,853	10,025	788,800	3,341.67
2019-08-06	9,686	9,899	9,636	9,886	1,025,900	3,295.33
2019-08-05	9,770	9,812	9,668	9,805	932,300	3,268.33
2019-08-02	9,911	9,940	9,817	9,856	1,001,400	3,285.33
2019-08-01	9,967	10,015	9,916	9,987	701,700	3,329
2019-07-31	10,030	10,045	9,935	10,005	954,300	3,335
2019-07-30	10,025	10,045	9,986	10,020	516,800	3,340
2019-07-29	9,998	10,015	9,959	10,015	459,400	3,338.33
2019-07-26	9,953	10,010	9,927	9,970	673,300	3,323.33
2019-07-25	9,992	9,995	9,904	9,923	565,600	3,307.67
2019-07-24	9,960	9,962	9,881	9,896	743,700	3,298.67
2019-07-23	9,893	9,996	9,850	9,963	600,200	3,321
2019-07-22	10,030	10,045	9,935	9,941	642,600	3,313.67
2019-07-19	9,963	10,090	9,921	10,085	678,800	3,361.67
2019-07-18	10,075	10,110	9,890	9,914	952,800	3,304.67
2019-07-17	10,125	10,180	10,105	10,150	568,100	3,383.33
2019-07-16	10,130	10,145	10,055	10,090	544,700	3,363.33
2019-07-12	10,210	10,225	10,195	10,210	547,800	3,403.33
2019-07-11	10,230	10,295	10,230	10,240	524,900	3,413.33
2019-07-10	10,225	10,280	10,130	10,250	935,700	3,416.67
2019-07-09	10,215	10,275	10,190	10,225	956,700	3,408.33
2019-07-08	10,260	10,260	10,115	10,135	732,000	3,378.33
2019-07-05	10,305	10,330	10,225	10,260	476,200	3,420
2019-07-04	10,230	10,330	10,185	10,290	706,200	3,430
2019-07-03	10,125	10,180	10,120	10,150	894,400	3,383.33
2019-07-02	10,200	10,235	10,195	10,205	661,900	3,401.67
2019-07-01	10,185	10,230	10,135	10,225	815,900	3,408.33
2019-06-28	10,155	10,155	10,010	10,080	781,500	3,360
2019-06-27	10,080	10,155	10,040	10,155	853,300	3,385
2019-06-26	10,005	10,080	9,956	10,055	658,600	3,351.67
2019-06-25	10,070	10,150	10,050	10,090	442,800	3,363.33
2019-06-24	10,030	10,085	9,980	10,035	590,600	3,345
2019-06-21	10,240	10,245	10,100	10,105	1,088,000	3,368.33
2019-06-20	10,305	10,360	10,270	10,275	490,300	3,425
2019-06-19	10,235	10,290	10,215	10,240	475,600	3,413.33
2019-06-18	10,260	10,275	10,110	10,135	544,800	3,378.33
2019-06-17	10,365	10,385	10,265	10,265	460,600	3,421.67
2019-06-14	10,360	10,405	10,310	10,375	713,100	3,458.33
2019-06-13	10,425	10,440	10,295	10,355	697,700	3,451.67
2019-06-12	10,455	10,505	10,455	10,465	596,900	3,488.33
2019-06-11	10,510	10,535	10,450	10,480	467,500	3,493.33
2019-06-10	10,520	10,590	10,480	10,560	554,100	3,520
2019-06-07	10,460	10,490	10,355	10,475	644,300	3,491.67
2019-06-06	10,440	10,500	10,390	10,485	735,100	3,495
2019-06-05	10,325	10,385	10,305	10,375	703,100	3,458.33
2019-06-04	10,370	10,375	10,220	10,270	697,900	3,423.33
2019-06-03	10,185	10,395	10,185	10,395	669,400	3,465
2019-05-31	10,325	10,390	10,295	10,310	769,400	3,436.67
2019-05-30	10,345	10,360	10,245	10,335	694,100	3,445
2019-05-29	10,440	10,485	10,385	10,455	730,000	3,485
2019-05-28	10,485	10,540	10,445	10,460	828,400	3,486.67
2019-05-27	10,475	10,475	10,420	10,465	612,600	3,488.33
2019-05-24	10,400	10,470	10,380	10,450	745,100	3,483.33
2019-05-23	10,330	10,390	10,300	10,390	754,100	3,463.33
2019-05-22	10,480	10,480	10,265	10,270	753,400	3,423.33
2019-05-21	10,330	10,450	10,330	10,440	839,200	3,480
2019-05-20	10,280	10,360	10,280	10,350	544,900	3,450
2019-05-17	10,270	10,315	10,230	10,280	825,000	3,426.67
2019-05-16	9,980	10,170	9,958	10,165	976,900	3,388.33
2019-05-15	9,936	9,998	9,901	9,993	885,800	3,331
2019-05-14	9,720	9,894	9,710	9,870	757,100	3,290
2019-05-13	9,834	9,880	9,791	9,865	511,500	3,288.33
2019-05-10	9,843	9,942	9,813	9,904	913,200	3,301.33
2019-05-09	9,989	9,989	9,789	9,826	1,051,200	3,275.33
2019-05-08	10,090	10,140	9,946	10,005	1,005,300	3,335
2019-05-07	10,360	10,395	10,160	10,215	1,163,000	3,405
2019-04-26	10,545	10,570	10,350	10,465	1,291,400	3,488.33
2019-04-25	10,290	10,355	10,195	10,320	824,600	3,440
2019-04-24	10,320	10,335	10,115	10,120	858,400	3,373.33
2019-04-23	10,170	10,260	10,130	10,220	790,900	3,406.67
2019-04-22	10,060	10,150	10,045	10,135	368,900	3,378.33
2019-04-19	10,200	10,205	10,030	10,080	448,300	3,360
2019-04-18	10,255	10,255	10,165	10,195	541,300	3,398.33
2019-04-17	10,285	10,295	10,190	10,220	516,000	3,406.67
2019-04-16	10,285	10,290	10,225	10,240	539,500	3,413.33
2019-04-15	10,395	10,440	10,320	10,320	969,000	3,440
2019-04-12	10,215	10,235	10,140	10,220	532,300	3,406.67
2019-04-11	10,195	10,265	10,175	10,255	621,600	3,418.33
2019-04-10	10,250	10,280	10,215	10,240	412,200	3,413.33
2019-04-09	10,355	10,375	10,270	10,290	583,900	3,430
2019-04-08	10,400	10,410	10,325	10,405	508,400	3,468.33
2019-04-05	10,340	10,440	10,310	10,385	591,200	3,461.67
2019-04-04	10,480	10,490	10,260	10,340	861,400	3,446.67
2019-04-03	10,600	10,615	10,505	10,555	685,300	3,518.33
2019-04-02	10,930	10,935	10,595	10,595	677,000	3,531.67
2019-04-01	10,800	10,925	10,780	10,875	881,500	3,625
2019-03-29	10,730	10,745	10,660	10,680	689,900	3,560
2019-03-28	10,850	10,865	10,565	10,620	1,081,400	3,540
2019-03-27	10,805	10,915	10,780	10,910	894,200	3,636.67
2019-03-26	10,680	10,940	10,640	10,910	1,527,100	3,636.67
2019-03-25	10,695	10,705	10,510	10,530	761,700	3,510
2019-03-22	10,720	10,790	10,665	10,785	919,300	3,595
2019-03-20	10,625	10,710	10,625	10,710	630,300	3,570
2019-03-19	10,680	10,700	10,595	10,620	578,700	3,540
2019-03-18	10,700	10,725	10,670	10,710	571,500	3,570
2019-03-15	10,720	10,775	10,660	10,730	1,147,100	3,576.67
2019-03-14	10,660	10,720	10,620	10,650	684,100	3,550
2019-03-13	10,695	10,715	10,520	10,570	574,900	3,523.33
2019-03-12	10,650	10,720	10,605	10,650	619,100	3,550
2019-03-11	10,510	10,630	10,495	10,610	679,500	3,536.67
2019-03-08	10,550	10,635	10,505	10,510	934,700	3,503.33
2019-03-07	10,565	10,640	10,520	10,620	606,900	3,540
2019-03-06	10,645	10,670	10,605	10,645	705,300	3,548.33
2019-03-05	10,650	10,700	10,595	10,650	503,800	3,550
2019-03-04	10,795	10,805	10,635	10,670	462,600	3,556.67
2019-03-01	10,735	10,765	10,665	10,720	547,400	3,573.33
2019-02-28	10,635	10,745	10,635	10,660	868,400	3,553.33
2019-02-27	10,615	10,680	10,605	10,635	562,300	3,545
2019-02-26	10,560	10,610	10,545	10,595	562,100	3,531.67
2019-02-25	10,525	10,585	10,490	10,570	526,800	3,523.33
2019-02-22	10,615	10,665	10,540	10,545	437,000	3,515
2019-02-21	10,630	10,665	10,545	10,630	512,400	3,543.33
2019-02-20	10,620	10,655	10,550	10,620	498,100	3,540
2019-02-19	10,450	10,590	10,445	10,590	1,119,100	3,530
2019-02-18	10,340	10,385	10,300	10,380	576,500	3,460
2019-02-15	10,175	10,260	10,130	10,255	562,600	3,418.33
2019-02-14	10,195	10,245	10,170	10,225	506,900	3,408.33
2019-02-13	10,210	10,215	10,130	10,175	513,000	3,391.67
2019-02-12	10,075	10,200	10,050	10,165	823,300	3,388.33
2019-02-08	10,080	10,125	10,005	10,035	631,700	3,345
2019-02-07	10,240	10,275	10,080	10,160	563,500	3,386.67
2019-02-06	10,265	10,340	10,210	10,300	685,500	3,433.33
2019-02-05	10,320	10,390	10,255	10,280	598,600	3,426.67
2019-02-04	10,195	10,330	10,180	10,280	728,000	3,426.67
2019-02-01	10,055	10,165	10,055	10,120	550,200	3,373.33
2019-01-31	10,175	10,270	10,060	10,080	786,000	3,360
2019-01-30	10,020	10,025	9,939	9,988	819,700	3,329.33
2019-01-29	9,908	10,010	9,895	9,993	929,300	3,331
2019-01-28	9,998	9,998	9,854	9,860	662,800	3,286.67
2019-01-25	9,950	10,015	9,904	9,999	705,700	3,333
2019-01-24	9,956	10,005	9,850	9,967	727,500	3,322.33
2019-01-23	10,055	10,090	10,025	10,055	611,100	3,351.67
2019-01-22	10,070	10,090	10,030	10,055	370,300	3,351.67
2019-01-21	10,130	10,140	10,010	10,025	466,400	3,341.67
2019-01-18	10,010	10,140	9,987	10,090	572,000	3,363.33
2019-01-17	10,000	10,020	9,938	10,000	474,300	3,333.33
2019-01-16	9,951	10,015	9,910	9,982	643,800	3,327.33
2019-01-15	9,809	10,035	9,801	9,952	754,400	3,317.33
2019-01-11	10,045	10,060	9,932	9,945	793,700	3,315
2019-01-10	9,846	10,065	9,845	10,055	868,100	3,351.67
2019-01-09	9,899	9,910	9,802	9,843	736,200	3,281
2019-01-08	9,990	10,025	9,781	9,785	1,086,900	3,261.67
2019-01-07	9,918	10,065	9,915	10,030	887,500	3,343.33
2019-01-04	9,675	9,820	9,627	9,731	1,337,200	3,243.67

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