1. HOME >
  2. 株価時系列 >
  3. 9020 >
  4. 2020年

9020 東日本旅客鉄道(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,9226,9326,8346,885977,1002,295
2020-12-296,8056,9386,7936,9291,381,7002,309.67
2020-12-286,6916,7856,6456,7631,472,0002,254.33
2020-12-256,5976,6466,5856,646476,3002,215.33
2020-12-246,5956,6726,5916,630802,1002,210
2020-12-236,5506,5986,4956,529769,4002,176.33
2020-12-226,5486,5516,4836,5001,369,0002,166.67
2020-12-216,7076,7246,5806,6361,137,9002,212
2020-12-186,6676,7736,6526,7301,578,1002,243.33
2020-12-176,8576,8696,6656,6741,679,6002,224.67
2020-12-166,9967,0296,9266,9321,139,0002,310.67
2020-12-156,8516,9736,8236,9651,136,8002,321.67
2020-12-146,9947,0366,9296,9321,125,9002,310.67
2020-12-116,9496,9956,8916,9891,368,8002,329.67
2020-12-106,9317,0066,9086,9081,869,8002,302.67
2020-12-096,9356,9436,8406,9061,423,7002,302
2020-12-086,9006,9686,8606,9221,258,4002,307.33
2020-12-077,0057,0386,8616,9111,207,1002,303.67
2020-12-046,9507,0806,9366,9701,866,3002,323.33
2020-12-036,8897,0396,8856,9892,615,6002,329.67
2020-12-026,7456,8996,7046,8112,824,6002,270.33
2020-12-016,5406,6306,4406,6192,724,7002,206.33
2020-11-306,7996,8006,4886,4883,948,5002,162.67
2020-11-276,7456,7686,6946,7212,575,7002,240.33
2020-11-266,6506,7576,6206,7172,098,0002,239
2020-11-256,8786,8846,6696,6782,564,8002,226
2020-11-246,6356,8046,6316,7542,651,4002,251.33
2020-11-206,5106,5806,4796,5051,965,8002,168.33
2020-11-196,4706,5626,4326,5592,160,5002,186.33
2020-11-186,5016,6126,4506,5283,116,5002,176
2020-11-176,4996,5316,4156,5152,694,4002,171.67
2020-11-166,1656,2666,1296,2601,423,3002,086.67
2020-11-136,1516,1986,0566,1402,353,2002,046.67
2020-11-126,3936,4386,2656,3502,928,5002,116.67
2020-11-116,5506,6286,3536,4894,838,6002,163
2020-11-106,3006,3866,1206,3865,972,4002,128.67
2020-11-095,6565,6625,5225,5291,753,5001,843
2020-11-065,6595,7085,6015,6601,514,2001,886.67
2020-11-055,6505,6705,5465,6621,413,2001,887.33
2020-11-045,6725,7115,5955,6431,509,2001,881
2020-11-025,5255,6885,5205,6471,943,7001,882.33
2020-10-305,6155,6305,4465,4572,808,5001,819
2020-10-295,5505,6775,5305,6022,104,0001,867.33
2020-10-285,7335,7855,7005,7381,405,8001,912.67
2020-10-275,8415,8415,7335,7921,294,2001,930.67
2020-10-265,8435,8985,7895,8431,334,4001,947.67
2020-10-235,7605,8605,7385,8381,883,2001,946
2020-10-225,8515,8685,7115,7302,860,4001,910
2020-10-215,8896,0065,8555,9123,378,1001,970.67
2020-10-206,1076,1075,8875,8873,411,4001,962.33
2020-10-196,1446,2536,1356,1691,089,4002,056.33
2020-10-166,2806,2806,1506,1501,345,0002,050
2020-10-156,3686,3826,2826,295937,3002,098.33
2020-10-146,4206,4206,3496,370786,5002,123.33
2020-10-136,3906,4566,3856,452742,9002,150.67
2020-10-126,3256,3916,3026,374764,3002,124.67
2020-10-096,4466,4696,3386,3531,207,2002,117.67
2020-10-086,4906,5186,4316,4501,578,1002,150
2020-10-076,5376,5676,4566,555919,6002,185
2020-10-066,5976,6026,4676,5711,540,2002,190.33
2020-10-056,4526,5966,4306,5541,553,1002,184.67
2020-10-026,4766,4806,2926,3181,714,4002,106
2020-09-306,6186,6446,4806,4801,520,0002,160
2020-09-296,6746,7146,6166,6481,382,6002,216
2020-09-286,7446,7846,5806,7751,820,5002,258.33
2020-09-256,8686,8766,6736,7101,783,7002,236.67
2020-09-246,8966,9266,8256,9071,481,6002,302.33
2020-09-236,6726,8566,6516,8501,256,4002,283.33
2020-09-186,5856,7706,5606,7382,387,8002,246
2020-09-176,7376,8006,5456,5782,778,6002,192.67
2020-09-166,9506,9836,8786,9001,180,3002,300
2020-09-157,0217,0416,9306,9721,664,8002,324
2020-09-147,2307,2737,1397,1711,736,2002,390.33
2020-09-116,9517,1736,9047,1522,171,1002,384
2020-09-106,9006,9666,8436,9591,206,4002,319.67
2020-09-096,7496,8876,7016,8871,439,8002,295.67
2020-09-086,9207,0466,8036,8172,312,1002,272.33
2020-09-076,8006,8786,8006,866974,7002,288.67
2020-09-046,8276,8346,7156,7971,371,4002,265.67
2020-09-036,8446,8656,7786,8021,009,6002,267.33
2020-09-026,8316,8476,7546,7911,193,3002,263.67
2020-09-016,8066,8836,7356,8291,510,5002,276.33
2020-08-316,9537,0166,8706,8972,058,5002,299
2020-08-286,7006,9806,6986,7943,017,7002,264.67
2020-08-276,7846,7846,6326,6352,137,0002,211.67
2020-08-266,7976,8096,7046,8091,301,9002,269.67
2020-08-256,8106,8686,7526,8061,974,9002,268.67
2020-08-246,8006,8056,6496,6911,171,1002,230.33
2020-08-216,6696,8106,6686,7621,356,7002,254
2020-08-206,6516,7896,6386,6781,406,6002,226
2020-08-196,4946,6376,4566,6271,483,9002,209
2020-08-186,4666,5216,4126,5031,630,3002,167.67
2020-08-176,6006,6536,5426,5421,272,7002,180.67
2020-08-146,7246,7426,6256,6731,881,3002,224.33
2020-08-136,8266,8706,6456,7762,001,5002,258.67
2020-08-126,5716,7836,4926,7582,468,3002,252.67
2020-08-116,3526,6106,3526,5492,803,5002,183
2020-08-076,0766,3356,0566,2712,005,2002,090.33
2020-08-066,2346,2496,1146,1291,619,6002,043
2020-08-056,3956,4006,1856,2842,347,5002,094.67
2020-08-046,0056,4555,9576,4412,790,6002,147
2020-08-036,1166,2365,8885,9432,291,7001,981
2020-07-316,1516,3196,0616,0712,551,3002,023.67
2020-07-306,5616,6366,3286,3412,125,5002,113.67
2020-07-296,7806,7806,6386,6401,601,2002,213.33
2020-07-286,9587,0056,8256,8531,577,5002,284.33
2020-07-276,7606,9826,7006,9762,386,1002,325.33
2020-07-226,9987,0006,8586,8602,181,4002,286.67
2020-07-217,0957,1267,0387,0661,265,0002,355.33
2020-07-207,2057,2087,0877,1551,078,7002,385
2020-07-177,3287,3497,2657,294665,5002,431.33
2020-07-167,4007,4957,3207,3621,580,3002,454
2020-07-157,2507,4047,2447,3251,389,2002,441.67
2020-07-147,2467,2617,1467,158907,1002,386
2020-07-137,2007,2457,1367,229764,3002,409.67
2020-07-107,1707,1887,0567,1161,554,2002,372
2020-07-097,2517,2957,1307,1761,477,4002,392
2020-07-087,2907,3727,2297,2351,529,4002,411.67
2020-07-077,4007,4127,2617,2731,397,1002,424.33
2020-07-067,3507,4797,3367,474684,8002,491.33
2020-07-037,4577,4777,3247,386844,7002,462
2020-07-027,3947,5227,3777,4281,106,5002,476
2020-07-017,5497,5587,3807,3911,255,3002,463.67
2020-06-307,6007,6137,4707,4741,374,1002,491.33
2020-06-297,5987,5987,4847,5011,282,8002,500.33
2020-06-267,7167,7587,6507,7001,453,4002,566.67
2020-06-257,7007,7157,5447,6001,858,7002,533.33
2020-06-247,8307,9147,7817,7961,612,0002,598.67
2020-06-237,9007,9987,8447,9271,220,0002,642.33
2020-06-228,0208,0387,8997,8991,281,2002,633
2020-06-198,1708,1708,0168,0221,399,2002,674
2020-06-188,0858,1488,0078,1101,045,1002,703.33
2020-06-178,2708,2908,0978,0971,026,7002,699
2020-06-168,1318,2908,1138,2691,315,2002,756.33
2020-06-158,2778,3648,1348,153707,7002,717.67
2020-06-128,2758,3858,1758,3701,116,8002,790
2020-06-118,5008,6178,4408,440899,2002,813.33
2020-06-108,6808,6958,5878,618864,7002,872.67
2020-06-098,8368,8818,6408,7021,255,0002,900.67
2020-06-088,7268,8208,6438,8041,263,1002,934.67
2020-06-058,4708,6898,4658,6831,022,9002,894.33
2020-06-048,6008,7208,5058,5291,158,1002,843
2020-06-038,5208,5968,4638,5691,135,0002,856.33
2020-06-028,3508,5278,3318,4431,168,2002,814.33
2020-06-018,3478,3568,2438,275972,7002,758.33
2020-05-298,3908,4968,3478,4502,458,3002,816.67
2020-05-288,5028,5108,3948,4611,313,3002,820.33
2020-05-278,5668,5668,3158,3891,521,7002,796.33
2020-05-268,3798,6048,3008,5642,176,9002,854.67
2020-05-257,9708,2307,9218,2291,295,5002,743
2020-05-227,9207,9487,8117,840750,8002,613.33
2020-05-218,0808,0837,9007,900907,2002,633.33
2020-05-208,0268,1177,9428,0901,157,4002,696.67
2020-05-198,0038,0577,9067,962903,5002,654
2020-05-187,8207,8877,7587,782868,1002,594
2020-05-157,9808,0077,8187,857951,7002,619
2020-05-147,9828,1377,9637,965820,0002,655
2020-05-137,9328,0407,9108,000874,0002,666.67
2020-05-128,0948,1657,9818,053894,4002,684.33
2020-05-117,8518,2507,8518,2081,471,2002,736
2020-05-087,5007,8147,4757,8111,451,4002,603.67
2020-05-077,5707,6307,4007,4181,555,6002,472.67
2020-05-017,8127,8667,6727,6811,433,2002,560.33
2020-04-308,2008,2007,8737,8732,251,5002,624.33
2020-04-288,1988,2048,0768,137845,0002,712.33
2020-04-278,1798,2378,0588,237855,7002,745.67
2020-04-248,1318,1338,0078,0571,168,3002,685.67
2020-04-238,1258,1798,0208,154944,8002,718
2020-04-228,1448,2158,1118,158694,2002,719.33
2020-04-218,0008,1747,9998,144801,6002,714.67
2020-04-208,0488,1778,0458,134835,2002,711.33
2020-04-178,4008,4248,1368,1561,407,9002,718.67
2020-04-168,3008,3698,2708,340942,1002,780
2020-04-158,2308,4248,2128,4201,089,4002,806.67
2020-04-148,2638,3498,2148,349849,8002,783
2020-04-138,1928,2988,1508,224771,4002,741.33
2020-04-108,2788,3568,1118,3421,045,3002,780.67
2020-04-098,4748,4938,1358,2801,576,5002,760
2020-04-088,1068,5098,1068,5001,989,5002,833.33
2020-04-078,0808,2007,9508,0621,625,1002,687.33
2020-04-067,4807,8587,4507,8451,855,7002,615
2020-04-037,6977,8157,4647,5301,245,0002,510
2020-04-027,7407,7407,5607,5801,450,6002,526.67
2020-04-017,9508,0007,6867,7471,936,1002,582.33
2020-03-318,5228,6008,1738,1761,563,5002,725.33
2020-03-308,3308,5228,3038,5221,558,4002,840.67
2020-03-278,3428,6498,2508,6492,309,0002,883
2020-03-268,1668,2778,0788,2381,858,1002,746
2020-03-258,3908,4508,0378,4002,009,3002,800
2020-03-248,5788,6008,0748,2402,005,9002,746.67
2020-03-238,1008,3697,9238,2782,443,8002,759.33
2020-03-198,3348,7118,1678,2852,829,0002,761.67
2020-03-188,0018,4227,9228,1842,389,8002,728
2020-03-177,4708,0027,3747,9482,386,8002,649.33
2020-03-167,3017,7697,2907,4962,210,5002,498.67
2020-03-137,4007,6067,0607,3303,061,8002,443.33
2020-03-127,8787,9687,7037,8052,019,0002,601.67
2020-03-117,9718,1287,9008,0081,493,9002,669.33
2020-03-107,6688,0357,5007,9732,042,3002,657.67
2020-03-097,9117,9457,7177,7861,768,2002,595.33
2020-03-068,2008,2468,0498,0931,850,8002,697.67
2020-03-058,3218,3848,2818,3572,250,4002,785.67
2020-03-048,1298,2748,0478,2121,411,6002,737.33
2020-03-038,3818,3958,1728,1802,081,6002,726.67
2020-03-028,1618,3958,1308,2842,447,8002,761.33
2020-02-288,3508,4348,2078,3192,506,4002,773
2020-02-278,6088,6448,5178,5281,599,0002,842.67
2020-02-268,8008,8008,6448,7202,067,9002,906.67
2020-02-258,7268,9598,6898,8241,888,0002,941.33
2020-02-219,0159,1288,9819,089914,3003,029.67
2020-02-209,1769,1859,0149,0141,278,2003,004.67
2020-02-199,1679,2719,1409,1851,217,3003,061.67
2020-02-189,1509,2119,0809,0891,151,3003,029.67
2020-02-179,3529,3589,2089,2111,128,1003,070.33
2020-02-149,5119,5379,4259,4381,041,4003,146
2020-02-139,6209,6269,5119,5201,310,0003,173.33
2020-02-129,6309,6389,5599,5591,335,3003,186.33
2020-02-109,6669,7139,6299,641938,9003,213.67
2020-02-079,8489,8649,7159,750791,7003,250
2020-02-069,8459,8809,8099,8231,055,1003,274.33
2020-02-059,6659,7629,6569,733754,2003,244.33
2020-02-049,5239,6519,4969,6221,492,5003,207.33
2020-02-039,5559,5739,4749,5331,379,6003,177.67
2020-01-319,8139,8489,7009,7001,589,7003,233.33
2020-01-309,9079,9579,8419,8591,015,9003,286.33
2020-01-299,9209,9979,9139,980774,1003,326.67
2020-01-289,8989,9099,8359,8661,022,7003,288.67
2020-01-279,9189,9519,8759,910860,9003,303.33
2020-01-2410,00010,0409,96510,020729,1003,340
2020-01-239,9639,9879,9239,925702,8003,308.33
2020-01-229,99110,0109,9739,991565,4003,330.33
2020-01-2110,03010,0359,98710,000449,6003,333.33
2020-01-209,99110,0209,9849,991536,4003,330.33
2020-01-179,9509,9539,9259,943555,6003,314.33
2020-01-169,9239,9409,8899,905556,1003,301.67
2020-01-159,9589,9589,8819,940720,0003,313.33
2020-01-149,9509,9689,8949,958873,0003,319.33
2020-01-109,8939,9099,8639,8891,120,6003,296.33
2020-01-099,8349,8449,7949,814887,3003,271.33
2020-01-089,7219,7909,6859,755933,7003,251.67
2020-01-079,7279,8019,7019,774900,0003,258
2020-01-069,7859,8169,6709,6761,179,0003,225.33

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