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
2020-12-30	6,922	6,932	6,834	6,885	977,100	2,295
2020-12-29	6,805	6,938	6,793	6,929	1,381,700	2,309.67
2020-12-28	6,691	6,785	6,645	6,763	1,472,000	2,254.33
2020-12-25	6,597	6,646	6,585	6,646	476,300	2,215.33
2020-12-24	6,595	6,672	6,591	6,630	802,100	2,210
2020-12-23	6,550	6,598	6,495	6,529	769,400	2,176.33
2020-12-22	6,548	6,551	6,483	6,500	1,369,000	2,166.67
2020-12-21	6,707	6,724	6,580	6,636	1,137,900	2,212
2020-12-18	6,667	6,773	6,652	6,730	1,578,100	2,243.33
2020-12-17	6,857	6,869	6,665	6,674	1,679,600	2,224.67
2020-12-16	6,996	7,029	6,926	6,932	1,139,000	2,310.67
2020-12-15	6,851	6,973	6,823	6,965	1,136,800	2,321.67
2020-12-14	6,994	7,036	6,929	6,932	1,125,900	2,310.67
2020-12-11	6,949	6,995	6,891	6,989	1,368,800	2,329.67
2020-12-10	6,931	7,006	6,908	6,908	1,869,800	2,302.67
2020-12-09	6,935	6,943	6,840	6,906	1,423,700	2,302
2020-12-08	6,900	6,968	6,860	6,922	1,258,400	2,307.33
2020-12-07	7,005	7,038	6,861	6,911	1,207,100	2,303.67
2020-12-04	6,950	7,080	6,936	6,970	1,866,300	2,323.33
2020-12-03	6,889	7,039	6,885	6,989	2,615,600	2,329.67
2020-12-02	6,745	6,899	6,704	6,811	2,824,600	2,270.33
2020-12-01	6,540	6,630	6,440	6,619	2,724,700	2,206.33
2020-11-30	6,799	6,800	6,488	6,488	3,948,500	2,162.67
2020-11-27	6,745	6,768	6,694	6,721	2,575,700	2,240.33
2020-11-26	6,650	6,757	6,620	6,717	2,098,000	2,239
2020-11-25	6,878	6,884	6,669	6,678	2,564,800	2,226
2020-11-24	6,635	6,804	6,631	6,754	2,651,400	2,251.33
2020-11-20	6,510	6,580	6,479	6,505	1,965,800	2,168.33
2020-11-19	6,470	6,562	6,432	6,559	2,160,500	2,186.33
2020-11-18	6,501	6,612	6,450	6,528	3,116,500	2,176
2020-11-17	6,499	6,531	6,415	6,515	2,694,400	2,171.67
2020-11-16	6,165	6,266	6,129	6,260	1,423,300	2,086.67
2020-11-13	6,151	6,198	6,056	6,140	2,353,200	2,046.67
2020-11-12	6,393	6,438	6,265	6,350	2,928,500	2,116.67
2020-11-11	6,550	6,628	6,353	6,489	4,838,600	2,163
2020-11-10	6,300	6,386	6,120	6,386	5,972,400	2,128.67
2020-11-09	5,656	5,662	5,522	5,529	1,753,500	1,843
2020-11-06	5,659	5,708	5,601	5,660	1,514,200	1,886.67
2020-11-05	5,650	5,670	5,546	5,662	1,413,200	1,887.33
2020-11-04	5,672	5,711	5,595	5,643	1,509,200	1,881
2020-11-02	5,525	5,688	5,520	5,647	1,943,700	1,882.33
2020-10-30	5,615	5,630	5,446	5,457	2,808,500	1,819
2020-10-29	5,550	5,677	5,530	5,602	2,104,000	1,867.33
2020-10-28	5,733	5,785	5,700	5,738	1,405,800	1,912.67
2020-10-27	5,841	5,841	5,733	5,792	1,294,200	1,930.67
2020-10-26	5,843	5,898	5,789	5,843	1,334,400	1,947.67
2020-10-23	5,760	5,860	5,738	5,838	1,883,200	1,946
2020-10-22	5,851	5,868	5,711	5,730	2,860,400	1,910
2020-10-21	5,889	6,006	5,855	5,912	3,378,100	1,970.67
2020-10-20	6,107	6,107	5,887	5,887	3,411,400	1,962.33
2020-10-19	6,144	6,253	6,135	6,169	1,089,400	2,056.33
2020-10-16	6,280	6,280	6,150	6,150	1,345,000	2,050
2020-10-15	6,368	6,382	6,282	6,295	937,300	2,098.33
2020-10-14	6,420	6,420	6,349	6,370	786,500	2,123.33
2020-10-13	6,390	6,456	6,385	6,452	742,900	2,150.67
2020-10-12	6,325	6,391	6,302	6,374	764,300	2,124.67
2020-10-09	6,446	6,469	6,338	6,353	1,207,200	2,117.67
2020-10-08	6,490	6,518	6,431	6,450	1,578,100	2,150
2020-10-07	6,537	6,567	6,456	6,555	919,600	2,185
2020-10-06	6,597	6,602	6,467	6,571	1,540,200	2,190.33
2020-10-05	6,452	6,596	6,430	6,554	1,553,100	2,184.67
2020-10-02	6,476	6,480	6,292	6,318	1,714,400	2,106
2020-09-30	6,618	6,644	6,480	6,480	1,520,000	2,160
2020-09-29	6,674	6,714	6,616	6,648	1,382,600	2,216
2020-09-28	6,744	6,784	6,580	6,775	1,820,500	2,258.33
2020-09-25	6,868	6,876	6,673	6,710	1,783,700	2,236.67
2020-09-24	6,896	6,926	6,825	6,907	1,481,600	2,302.33
2020-09-23	6,672	6,856	6,651	6,850	1,256,400	2,283.33
2020-09-18	6,585	6,770	6,560	6,738	2,387,800	2,246
2020-09-17	6,737	6,800	6,545	6,578	2,778,600	2,192.67
2020-09-16	6,950	6,983	6,878	6,900	1,180,300	2,300
2020-09-15	7,021	7,041	6,930	6,972	1,664,800	2,324
2020-09-14	7,230	7,273	7,139	7,171	1,736,200	2,390.33
2020-09-11	6,951	7,173	6,904	7,152	2,171,100	2,384
2020-09-10	6,900	6,966	6,843	6,959	1,206,400	2,319.67
2020-09-09	6,749	6,887	6,701	6,887	1,439,800	2,295.67
2020-09-08	6,920	7,046	6,803	6,817	2,312,100	2,272.33
2020-09-07	6,800	6,878	6,800	6,866	974,700	2,288.67
2020-09-04	6,827	6,834	6,715	6,797	1,371,400	2,265.67
2020-09-03	6,844	6,865	6,778	6,802	1,009,600	2,267.33
2020-09-02	6,831	6,847	6,754	6,791	1,193,300	2,263.67
2020-09-01	6,806	6,883	6,735	6,829	1,510,500	2,276.33
2020-08-31	6,953	7,016	6,870	6,897	2,058,500	2,299
2020-08-28	6,700	6,980	6,698	6,794	3,017,700	2,264.67
2020-08-27	6,784	6,784	6,632	6,635	2,137,000	2,211.67
2020-08-26	6,797	6,809	6,704	6,809	1,301,900	2,269.67
2020-08-25	6,810	6,868	6,752	6,806	1,974,900	2,268.67
2020-08-24	6,800	6,805	6,649	6,691	1,171,100	2,230.33
2020-08-21	6,669	6,810	6,668	6,762	1,356,700	2,254
2020-08-20	6,651	6,789	6,638	6,678	1,406,600	2,226
2020-08-19	6,494	6,637	6,456	6,627	1,483,900	2,209
2020-08-18	6,466	6,521	6,412	6,503	1,630,300	2,167.67
2020-08-17	6,600	6,653	6,542	6,542	1,272,700	2,180.67
2020-08-14	6,724	6,742	6,625	6,673	1,881,300	2,224.33
2020-08-13	6,826	6,870	6,645	6,776	2,001,500	2,258.67
2020-08-12	6,571	6,783	6,492	6,758	2,468,300	2,252.67
2020-08-11	6,352	6,610	6,352	6,549	2,803,500	2,183
2020-08-07	6,076	6,335	6,056	6,271	2,005,200	2,090.33
2020-08-06	6,234	6,249	6,114	6,129	1,619,600	2,043
2020-08-05	6,395	6,400	6,185	6,284	2,347,500	2,094.67
2020-08-04	6,005	6,455	5,957	6,441	2,790,600	2,147
2020-08-03	6,116	6,236	5,888	5,943	2,291,700	1,981
2020-07-31	6,151	6,319	6,061	6,071	2,551,300	2,023.67
2020-07-30	6,561	6,636	6,328	6,341	2,125,500	2,113.67
2020-07-29	6,780	6,780	6,638	6,640	1,601,200	2,213.33
2020-07-28	6,958	7,005	6,825	6,853	1,577,500	2,284.33
2020-07-27	6,760	6,982	6,700	6,976	2,386,100	2,325.33
2020-07-22	6,998	7,000	6,858	6,860	2,181,400	2,286.67
2020-07-21	7,095	7,126	7,038	7,066	1,265,000	2,355.33
2020-07-20	7,205	7,208	7,087	7,155	1,078,700	2,385
2020-07-17	7,328	7,349	7,265	7,294	665,500	2,431.33
2020-07-16	7,400	7,495	7,320	7,362	1,580,300	2,454
2020-07-15	7,250	7,404	7,244	7,325	1,389,200	2,441.67
2020-07-14	7,246	7,261	7,146	7,158	907,100	2,386
2020-07-13	7,200	7,245	7,136	7,229	764,300	2,409.67
2020-07-10	7,170	7,188	7,056	7,116	1,554,200	2,372
2020-07-09	7,251	7,295	7,130	7,176	1,477,400	2,392
2020-07-08	7,290	7,372	7,229	7,235	1,529,400	2,411.67
2020-07-07	7,400	7,412	7,261	7,273	1,397,100	2,424.33
2020-07-06	7,350	7,479	7,336	7,474	684,800	2,491.33
2020-07-03	7,457	7,477	7,324	7,386	844,700	2,462
2020-07-02	7,394	7,522	7,377	7,428	1,106,500	2,476
2020-07-01	7,549	7,558	7,380	7,391	1,255,300	2,463.67
2020-06-30	7,600	7,613	7,470	7,474	1,374,100	2,491.33
2020-06-29	7,598	7,598	7,484	7,501	1,282,800	2,500.33
2020-06-26	7,716	7,758	7,650	7,700	1,453,400	2,566.67
2020-06-25	7,700	7,715	7,544	7,600	1,858,700	2,533.33
2020-06-24	7,830	7,914	7,781	7,796	1,612,000	2,598.67
2020-06-23	7,900	7,998	7,844	7,927	1,220,000	2,642.33
2020-06-22	8,020	8,038	7,899	7,899	1,281,200	2,633
2020-06-19	8,170	8,170	8,016	8,022	1,399,200	2,674
2020-06-18	8,085	8,148	8,007	8,110	1,045,100	2,703.33
2020-06-17	8,270	8,290	8,097	8,097	1,026,700	2,699
2020-06-16	8,131	8,290	8,113	8,269	1,315,200	2,756.33
2020-06-15	8,277	8,364	8,134	8,153	707,700	2,717.67
2020-06-12	8,275	8,385	8,175	8,370	1,116,800	2,790
2020-06-11	8,500	8,617	8,440	8,440	899,200	2,813.33
2020-06-10	8,680	8,695	8,587	8,618	864,700	2,872.67
2020-06-09	8,836	8,881	8,640	8,702	1,255,000	2,900.67
2020-06-08	8,726	8,820	8,643	8,804	1,263,100	2,934.67
2020-06-05	8,470	8,689	8,465	8,683	1,022,900	2,894.33
2020-06-04	8,600	8,720	8,505	8,529	1,158,100	2,843
2020-06-03	8,520	8,596	8,463	8,569	1,135,000	2,856.33
2020-06-02	8,350	8,527	8,331	8,443	1,168,200	2,814.33
2020-06-01	8,347	8,356	8,243	8,275	972,700	2,758.33
2020-05-29	8,390	8,496	8,347	8,450	2,458,300	2,816.67
2020-05-28	8,502	8,510	8,394	8,461	1,313,300	2,820.33
2020-05-27	8,566	8,566	8,315	8,389	1,521,700	2,796.33
2020-05-26	8,379	8,604	8,300	8,564	2,176,900	2,854.67
2020-05-25	7,970	8,230	7,921	8,229	1,295,500	2,743
2020-05-22	7,920	7,948	7,811	7,840	750,800	2,613.33
2020-05-21	8,080	8,083	7,900	7,900	907,200	2,633.33
2020-05-20	8,026	8,117	7,942	8,090	1,157,400	2,696.67
2020-05-19	8,003	8,057	7,906	7,962	903,500	2,654
2020-05-18	7,820	7,887	7,758	7,782	868,100	2,594
2020-05-15	7,980	8,007	7,818	7,857	951,700	2,619
2020-05-14	7,982	8,137	7,963	7,965	820,000	2,655
2020-05-13	7,932	8,040	7,910	8,000	874,000	2,666.67
2020-05-12	8,094	8,165	7,981	8,053	894,400	2,684.33
2020-05-11	7,851	8,250	7,851	8,208	1,471,200	2,736
2020-05-08	7,500	7,814	7,475	7,811	1,451,400	2,603.67
2020-05-07	7,570	7,630	7,400	7,418	1,555,600	2,472.67
2020-05-01	7,812	7,866	7,672	7,681	1,433,200	2,560.33
2020-04-30	8,200	8,200	7,873	7,873	2,251,500	2,624.33
2020-04-28	8,198	8,204	8,076	8,137	845,000	2,712.33
2020-04-27	8,179	8,237	8,058	8,237	855,700	2,745.67
2020-04-24	8,131	8,133	8,007	8,057	1,168,300	2,685.67
2020-04-23	8,125	8,179	8,020	8,154	944,800	2,718
2020-04-22	8,144	8,215	8,111	8,158	694,200	2,719.33
2020-04-21	8,000	8,174	7,999	8,144	801,600	2,714.67
2020-04-20	8,048	8,177	8,045	8,134	835,200	2,711.33
2020-04-17	8,400	8,424	8,136	8,156	1,407,900	2,718.67
2020-04-16	8,300	8,369	8,270	8,340	942,100	2,780
2020-04-15	8,230	8,424	8,212	8,420	1,089,400	2,806.67
2020-04-14	8,263	8,349	8,214	8,349	849,800	2,783
2020-04-13	8,192	8,298	8,150	8,224	771,400	2,741.33
2020-04-10	8,278	8,356	8,111	8,342	1,045,300	2,780.67
2020-04-09	8,474	8,493	8,135	8,280	1,576,500	2,760
2020-04-08	8,106	8,509	8,106	8,500	1,989,500	2,833.33
2020-04-07	8,080	8,200	7,950	8,062	1,625,100	2,687.33
2020-04-06	7,480	7,858	7,450	7,845	1,855,700	2,615
2020-04-03	7,697	7,815	7,464	7,530	1,245,000	2,510
2020-04-02	7,740	7,740	7,560	7,580	1,450,600	2,526.67
2020-04-01	7,950	8,000	7,686	7,747	1,936,100	2,582.33
2020-03-31	8,522	8,600	8,173	8,176	1,563,500	2,725.33
2020-03-30	8,330	8,522	8,303	8,522	1,558,400	2,840.67
2020-03-27	8,342	8,649	8,250	8,649	2,309,000	2,883
2020-03-26	8,166	8,277	8,078	8,238	1,858,100	2,746
2020-03-25	8,390	8,450	8,037	8,400	2,009,300	2,800
2020-03-24	8,578	8,600	8,074	8,240	2,005,900	2,746.67
2020-03-23	8,100	8,369	7,923	8,278	2,443,800	2,759.33
2020-03-19	8,334	8,711	8,167	8,285	2,829,000	2,761.67
2020-03-18	8,001	8,422	7,922	8,184	2,389,800	2,728
2020-03-17	7,470	8,002	7,374	7,948	2,386,800	2,649.33
2020-03-16	7,301	7,769	7,290	7,496	2,210,500	2,498.67
2020-03-13	7,400	7,606	7,060	7,330	3,061,800	2,443.33
2020-03-12	7,878	7,968	7,703	7,805	2,019,000	2,601.67
2020-03-11	7,971	8,128	7,900	8,008	1,493,900	2,669.33
2020-03-10	7,668	8,035	7,500	7,973	2,042,300	2,657.67
2020-03-09	7,911	7,945	7,717	7,786	1,768,200	2,595.33
2020-03-06	8,200	8,246	8,049	8,093	1,850,800	2,697.67
2020-03-05	8,321	8,384	8,281	8,357	2,250,400	2,785.67
2020-03-04	8,129	8,274	8,047	8,212	1,411,600	2,737.33
2020-03-03	8,381	8,395	8,172	8,180	2,081,600	2,726.67
2020-03-02	8,161	8,395	8,130	8,284	2,447,800	2,761.33
2020-02-28	8,350	8,434	8,207	8,319	2,506,400	2,773
2020-02-27	8,608	8,644	8,517	8,528	1,599,000	2,842.67
2020-02-26	8,800	8,800	8,644	8,720	2,067,900	2,906.67
2020-02-25	8,726	8,959	8,689	8,824	1,888,000	2,941.33
2020-02-21	9,015	9,128	8,981	9,089	914,300	3,029.67
2020-02-20	9,176	9,185	9,014	9,014	1,278,200	3,004.67
2020-02-19	9,167	9,271	9,140	9,185	1,217,300	3,061.67
2020-02-18	9,150	9,211	9,080	9,089	1,151,300	3,029.67
2020-02-17	9,352	9,358	9,208	9,211	1,128,100	3,070.33
2020-02-14	9,511	9,537	9,425	9,438	1,041,400	3,146
2020-02-13	9,620	9,626	9,511	9,520	1,310,000	3,173.33
2020-02-12	9,630	9,638	9,559	9,559	1,335,300	3,186.33
2020-02-10	9,666	9,713	9,629	9,641	938,900	3,213.67
2020-02-07	9,848	9,864	9,715	9,750	791,700	3,250
2020-02-06	9,845	9,880	9,809	9,823	1,055,100	3,274.33
2020-02-05	9,665	9,762	9,656	9,733	754,200	3,244.33
2020-02-04	9,523	9,651	9,496	9,622	1,492,500	3,207.33
2020-02-03	9,555	9,573	9,474	9,533	1,379,600	3,177.67
2020-01-31	9,813	9,848	9,700	9,700	1,589,700	3,233.33
2020-01-30	9,907	9,957	9,841	9,859	1,015,900	3,286.33
2020-01-29	9,920	9,997	9,913	9,980	774,100	3,326.67
2020-01-28	9,898	9,909	9,835	9,866	1,022,700	3,288.67
2020-01-27	9,918	9,951	9,875	9,910	860,900	3,303.33
2020-01-24	10,000	10,040	9,965	10,020	729,100	3,340
2020-01-23	9,963	9,987	9,923	9,925	702,800	3,308.33
2020-01-22	9,991	10,010	9,973	9,991	565,400	3,330.33
2020-01-21	10,030	10,035	9,987	10,000	449,600	3,333.33
2020-01-20	9,991	10,020	9,984	9,991	536,400	3,330.33
2020-01-17	9,950	9,953	9,925	9,943	555,600	3,314.33
2020-01-16	9,923	9,940	9,889	9,905	556,100	3,301.67
2020-01-15	9,958	9,958	9,881	9,940	720,000	3,313.33
2020-01-14	9,950	9,968	9,894	9,958	873,000	3,319.33
2020-01-10	9,893	9,909	9,863	9,889	1,120,600	3,296.33
2020-01-09	9,834	9,844	9,794	9,814	887,300	3,271.33
2020-01-08	9,721	9,790	9,685	9,755	933,700	3,251.67
2020-01-07	9,727	9,801	9,701	9,774	900,000	3,258
2020-01-06	9,785	9,816	9,670	9,676	1,179,000	3,225.33

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