9020 東日本旅客鉄道(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	7,090	7,124	7,031	7,073	922,600	2,357.67
2021-12-29	7,135	7,193	7,113	7,166	1,065,000	2,388.67
2021-12-28	7,064	7,097	7,051	7,087	1,183,100	2,362.33
2021-12-27	7,035	7,058	6,973	7,033	1,198,500	2,344.33
2021-12-24	7,128	7,136	7,001	7,003	1,239,200	2,334.33
2021-12-23	7,080	7,106	7,054	7,105	724,800	2,368.33
2021-12-22	7,113	7,135	7,047	7,080	996,300	2,360
2021-12-21	7,112	7,126	7,029	7,065	1,164,700	2,355
2021-12-20	7,065	7,124	7,000	7,022	1,402,000	2,340.67
2021-12-17	7,209	7,248	7,122	7,160	1,357,800	2,386.67
2021-12-16	7,213	7,286	7,207	7,280	1,268,500	2,426.67
2021-12-15	7,018	7,190	7,007	7,190	1,257,600	2,396.67
2021-12-14	7,138	7,154	7,031	7,074	1,245,900	2,358
2021-12-13	7,198	7,262	7,153	7,177	1,453,200	2,392.33
2021-12-10	7,092	7,144	7,038	7,090	1,125,400	2,363.33
2021-12-09	7,189	7,225	7,115	7,126	1,525,000	2,375.33
2021-12-08	7,227	7,257	7,133	7,150	1,429,900	2,383.33
2021-12-07	7,134	7,236	7,074	7,225	2,073,500	2,408.33
2021-12-06	7,009	7,031	6,920	7,006	1,420,300	2,335.33
2021-12-03	6,747	6,963	6,722	6,957	1,904,500	2,319
2021-12-02	6,824	6,834	6,685	6,685	2,829,600	2,228.33
2021-12-01	6,911	7,012	6,881	6,925	2,795,700	2,308.33
2021-11-30	6,999	7,164	6,980	6,986	5,178,700	2,328.67
2021-11-29	6,977	7,079	6,836	6,853	3,926,400	2,284.33
2021-11-26	7,304	7,304	7,056	7,131	2,284,600	2,377
2021-11-25	7,147	7,310	7,121	7,306	1,907,400	2,435.33
2021-11-24	7,089	7,171	7,076	7,119	1,423,300	2,373
2021-11-22	6,990	7,047	6,921	7,033	1,243,800	2,344.33
2021-11-19	7,050	7,090	6,992	7,018	1,287,200	2,339.33
2021-11-18	7,037	7,102	7,003	7,084	1,093,700	2,361.33
2021-11-17	7,125	7,157	7,043	7,046	1,451,800	2,348.67
2021-11-16	7,176	7,186	7,116	7,132	993,200	2,377.33
2021-11-15	7,189	7,238	7,161	7,187	1,159,100	2,395.67
2021-11-12	7,100	7,209	7,097	7,139	1,124,600	2,379.67
2021-11-11	7,083	7,166	7,078	7,118	979,400	2,372.67
2021-11-10	7,202	7,229	7,088	7,103	1,239,400	2,367.67
2021-11-09	7,359	7,359	7,184	7,192	1,544,000	2,397.33
2021-11-08	7,338	7,397	7,285	7,337	2,036,800	2,445.67
2021-11-05	7,263	7,267	7,157	7,193	1,291,600	2,397.67
2021-11-04	7,381	7,402	7,274	7,299	1,677,000	2,433
2021-11-02	7,300	7,387	7,283	7,297	1,421,100	2,432.33
2021-11-01	7,125	7,266	7,085	7,261	1,872,500	2,420.33
2021-10-29	7,099	7,139	6,990	7,088	2,730,700	2,362.67
2021-10-28	7,108	7,268	7,106	7,202	1,347,200	2,400.67
2021-10-27	7,266	7,266	7,125	7,205	1,335,500	2,401.67
2021-10-26	7,305	7,356	7,250	7,281	1,385,500	2,427
2021-10-25	7,259	7,334	7,232	7,256	836,500	2,418.67
2021-10-22	7,292	7,374	7,240	7,270	1,477,200	2,423.33
2021-10-21	7,395	7,424	7,271	7,323	1,599,500	2,441
2021-10-20	7,139	7,479	7,065	7,414	3,012,700	2,471.33
2021-10-19	7,208	7,244	7,093	7,138	1,522,100	2,379.33
2021-10-18	7,327	7,355	7,197	7,226	1,385,800	2,408.67
2021-10-15	7,280	7,320	7,217	7,271	1,130,900	2,423.67
2021-10-14	7,199	7,257	7,128	7,226	1,559,400	2,408.67
2021-10-13	7,349	7,391	7,240	7,252	1,215,500	2,417.33
2021-10-12	7,412	7,431	7,322	7,354	1,311,600	2,451.33
2021-10-11	7,372	7,409	7,273	7,409	1,381,800	2,469.67
2021-10-08	7,324	7,422	7,293	7,308	1,554,000	2,436
2021-10-07	7,404	7,417	7,252	7,296	2,045,300	2,432
2021-10-06	7,747	7,748	7,360	7,423	3,052,200	2,474.33
2021-10-05	7,809	7,838	7,614	7,733	2,593,200	2,577.67
2021-10-04	7,888	7,919	7,719	7,871	3,069,700	2,623.67
2021-10-01	7,714	7,760	7,571	7,643	3,297,900	2,547.67
2021-09-30	7,578	7,938	7,565	7,842	5,523,500	2,614
2021-09-29	7,338	7,535	7,302	7,535	2,903,600	2,511.67
2021-09-28	7,494	7,508	7,350	7,365	2,673,400	2,455
2021-09-27	7,242	7,488	7,232	7,374	3,120,800	2,458
2021-09-24	7,158	7,162	7,088	7,136	1,808,400	2,378.67
2021-09-22	7,086	7,138	7,007	7,035	1,453,700	2,345
2021-09-21	6,888	7,095	6,882	7,088	2,352,500	2,362.67
2021-09-17	6,957	6,969	6,879	6,958	2,015,500	2,319.33
2021-09-16	6,880	6,929	6,860	6,912	1,715,400	2,304
2021-09-15	6,957	6,977	6,876	6,876	2,899,500	2,292
2021-09-14	7,063	7,088	6,988	7,031	2,343,600	2,343.67
2021-09-13	7,105	7,110	7,022	7,048	1,506,700	2,349.33
2021-09-10	7,055	7,135	7,055	7,094	1,993,700	2,364.67
2021-09-09	7,080	7,134	7,071	7,089	1,845,100	2,363
2021-09-08	7,201	7,225	7,061	7,124	3,595,200	2,374.67
2021-09-07	6,970	7,138	6,935	7,131	3,975,200	2,377
2021-09-06	6,965	6,965	6,900	6,918	2,112,500	2,306
2021-09-03	6,948	6,990	6,881	6,889	3,784,300	2,296.33
2021-09-02	6,901	6,968	6,780	6,908	9,266,600	2,302.67
2021-09-01	7,383	7,474	7,366	7,420	1,286,100	2,473.33
2021-08-31	7,413	7,476	7,334	7,431	1,901,300	2,477
2021-08-30	7,570	7,657	7,491	7,521	3,443,700	2,507
2021-08-27	7,527	7,573	7,468	7,494	1,327,100	2,498
2021-08-26	7,498	7,544	7,436	7,535	1,438,700	2,511.67
2021-08-25	7,430	7,509	7,369	7,401	1,130,200	2,467
2021-08-24	7,361	7,421	7,315	7,399	1,316,200	2,466.33
2021-08-23	7,158	7,284	7,130	7,264	1,290,300	2,421.33
2021-08-20	7,050	7,216	7,044	7,147	1,139,800	2,382.33
2021-08-19	7,180	7,185	7,117	7,120	887,400	2,373.33
2021-08-18	7,190	7,219	7,152	7,207	782,400	2,402.33
2021-08-17	7,233	7,280	7,170	7,212	927,300	2,404
2021-08-16	7,258	7,258	7,175	7,221	938,200	2,407
2021-08-13	7,322	7,347	7,228	7,262	1,048,100	2,420.67
2021-08-12	7,413	7,459	7,332	7,345	1,134,300	2,448.33
2021-08-11	7,300	7,455	7,279	7,415	2,120,600	2,471.67
2021-08-10	7,026	7,269	7,017	7,200	1,788,700	2,400
2021-08-06	7,006	7,082	6,969	7,008	1,581,700	2,336
2021-08-05	7,007	7,077	7,001	7,046	1,134,300	2,348.67
2021-08-04	7,075	7,126	7,029	7,049	1,400,500	2,349.67
2021-08-03	7,109	7,170	7,037	7,084	1,826,300	2,361.33
2021-08-02	7,200	7,252	7,024	7,160	2,484,500	2,386.67
2021-07-30	7,320	7,418	7,267	7,280	2,070,600	2,426.67
2021-07-29	7,510	7,533	7,418	7,446	918,700	2,482
2021-07-28	7,500	7,593	7,490	7,510	1,080,200	2,503.33
2021-07-27	7,527	7,664	7,464	7,648	1,647,300	2,549.33
2021-07-26	7,605	7,625	7,491	7,515	1,385,000	2,505
2021-07-21	7,565	7,578	7,445	7,470	1,429,300	2,490
2021-07-20	7,477	7,544	7,321	7,439	2,520,000	2,479.67
2021-07-19	7,679	7,735	7,595	7,627	1,204,400	2,542.33
2021-07-16	7,780	7,899	7,734	7,762	1,033,000	2,587.33
2021-07-15	7,971	7,971	7,841	7,846	1,154,700	2,615.33
2021-07-14	8,080	8,105	8,008	8,029	978,800	2,676.33
2021-07-13	8,149	8,170	8,083	8,111	851,500	2,703.67
2021-07-12	8,200	8,215	8,049	8,099	1,260,800	2,699.67
2021-07-09	8,004	8,129	7,909	8,111	1,651,800	2,703.67
2021-07-08	7,980	8,089	7,922	8,033	1,670,000	2,677.67
2021-07-07	8,040	8,154	7,954	8,045	1,366,500	2,681.67
2021-07-06	8,000	8,150	7,952	8,124	1,601,300	2,708
2021-07-05	7,939	7,978	7,882	7,946	916,800	2,648.67
2021-07-02	7,927	7,981	7,885	7,928	1,085,700	2,642.67
2021-07-01	7,985	7,997	7,897	7,948	689,700	2,649.33
2021-06-30	7,995	8,023	7,895	7,927	1,052,900	2,642.33
2021-06-29	7,900	7,966	7,834	7,928	1,352,600	2,642.67
2021-06-28	8,059	8,096	8,003	8,027	875,900	2,675.67
2021-06-25	8,080	8,099	7,970	8,020	1,132,900	2,673.33
2021-06-24	8,152	8,156	7,992	8,000	1,425,100	2,666.67
2021-06-23	8,202	8,234	8,141	8,187	1,087,400	2,729
2021-06-22	8,200	8,279	8,122	8,276	1,664,000	2,758.67
2021-06-21	7,861	8,019	7,844	8,011	1,801,700	2,670.33
2021-06-18	8,182	8,208	8,041	8,042	1,549,300	2,680.67
2021-06-17	8,219	8,329	8,101	8,240	1,177,200	2,746.67
2021-06-16	8,408	8,455	8,242	8,249	1,246,200	2,749.67
2021-06-15	8,316	8,411	8,280	8,360	1,118,800	2,786.67
2021-06-14	8,415	8,503	8,335	8,335	1,296,800	2,778.33
2021-06-11	8,474	8,474	8,316	8,363	1,610,200	2,787.67
2021-06-10	8,503	8,569	8,419	8,515	1,513,600	2,838.33
2021-06-09	8,450	8,559	8,443	8,478	1,584,000	2,826
2021-06-08	8,400	8,469	8,388	8,412	1,785,400	2,804
2021-06-07	8,339	8,406	8,224	8,381	2,569,500	2,793.67
2021-06-04	8,302	8,395	8,238	8,277	2,359,100	2,759
2021-06-03	8,239	8,558	8,218	8,421	4,744,500	2,807
2021-06-02	7,753	8,142	7,730	8,142	2,952,300	2,714
2021-06-01	7,760	7,771	7,636	7,679	1,157,500	2,559.67
2021-05-31	7,780	7,798	7,603	7,650	1,488,200	2,550
2021-05-28	7,728	7,845	7,651	7,785	1,442,400	2,595
2021-05-27	7,712	7,805	7,628	7,631	1,914,900	2,543.67
2021-05-26	7,525	7,728	7,510	7,714	1,279,700	2,571.33
2021-05-25	7,550	7,585	7,488	7,526	888,500	2,508.67
2021-05-24	7,528	7,579	7,462	7,532	969,900	2,510.67
2021-05-21	7,468	7,505	7,385	7,467	1,299,400	2,489
2021-05-20	7,607	7,621	7,556	7,582	637,900	2,527.33
2021-05-19	7,542	7,630	7,507	7,595	1,015,500	2,531.67
2021-05-18	7,595	7,658	7,550	7,642	1,147,300	2,547.33
2021-05-17	7,542	7,602	7,510	7,543	843,800	2,514.33
2021-05-14	7,297	7,490	7,290	7,453	909,300	2,484.33
2021-05-13	7,304	7,365	7,206	7,212	1,216,800	2,404
2021-05-12	7,448	7,502	7,363	7,394	1,014,600	2,464.67
2021-05-11	7,627	7,660	7,480	7,513	1,084,800	2,504.33
2021-05-10	7,641	7,745	7,630	7,683	724,800	2,561
2021-05-07	7,668	7,668	7,545	7,615	901,600	2,538.33
2021-05-06	7,650	7,705	7,591	7,689	1,432,800	2,563
2021-04-30	7,484	7,649	7,472	7,479	1,846,900	2,493
2021-04-28	7,472	7,487	7,363	7,363	1,176,500	2,454.33
2021-04-27	7,571	7,575	7,451	7,494	1,257,100	2,498
2021-04-26	7,430	7,600	7,344	7,577	1,489,600	2,525.67
2021-04-23	7,130	7,330	7,106	7,325	1,009,500	2,441.67
2021-04-22	7,210	7,265	7,132	7,215	977,700	2,405
2021-04-21	7,206	7,239	7,130	7,186	1,086,500	2,395.33
2021-04-20	7,348	7,379	7,274	7,314	1,221,300	2,438
2021-04-19	7,601	7,611	7,402	7,412	839,400	2,470.67
2021-04-16	7,545	7,581	7,441	7,570	753,500	2,523.33
2021-04-15	7,584	7,658	7,521	7,565	757,000	2,521.67
2021-04-14	7,388	7,535	7,376	7,511	929,700	2,503.67
2021-04-13	7,499	7,567	7,440	7,450	932,900	2,483.33
2021-04-12	7,497	7,616	7,490	7,536	1,252,200	2,512
2021-04-09	7,405	7,538	7,347	7,450	1,222,000	2,483.33
2021-04-08	7,547	7,550	7,376	7,425	1,556,000	2,475
2021-04-07	7,773	7,786	7,571	7,575	1,495,100	2,525
2021-04-06	7,911	7,928	7,715	7,739	934,400	2,579.67
2021-04-05	7,722	7,845	7,714	7,814	779,100	2,604.67
2021-04-02	7,822	7,867	7,700	7,735	777,700	2,578.33
2021-04-01	7,881	7,927	7,745	7,800	981,700	2,600
2021-03-31	8,000	8,016	7,839	7,839	1,454,900	2,613
2021-03-30	8,113	8,152	8,025	8,058	1,120,400	2,686
2021-03-29	8,269	8,280	8,073	8,152	1,727,600	2,717.33
2021-03-26	8,050	8,187	7,985	8,172	1,795,300	2,724
2021-03-25	7,894	8,038	7,894	7,946	1,427,300	2,648.67
2021-03-24	7,995	8,005	7,743	7,787	2,150,300	2,595.67
2021-03-23	8,383	8,403	8,142	8,145	1,970,100	2,715
2021-03-22	8,441	8,501	8,380	8,442	1,125,000	2,814
2021-03-19	8,484	8,499	8,395	8,442	1,829,100	2,814
2021-03-18	8,520	8,626	8,426	8,440	1,609,000	2,813.33
2021-03-17	8,452	8,540	8,400	8,518	1,347,200	2,839.33
2021-03-16	8,281	8,499	8,254	8,492	1,663,100	2,830.67
2021-03-15	8,216	8,265	8,149	8,261	1,156,500	2,753.67
2021-03-12	8,200	8,207	8,100	8,151	1,427,200	2,717
2021-03-11	8,343	8,348	8,167	8,200	1,511,400	2,733.33
2021-03-10	8,202	8,365	8,176	8,343	1,438,800	2,781
2021-03-09	8,100	8,305	8,092	8,303	1,881,200	2,767.67
2021-03-08	8,016	8,054	7,931	7,968	1,235,100	2,656
2021-03-05	7,935	7,995	7,881	7,994	1,301,500	2,664.67
2021-03-04	8,015	8,043	7,880	7,936	1,497,400	2,645.33
2021-03-03	7,875	8,028	7,851	8,028	1,517,400	2,676
2021-03-02	7,869	7,892	7,780	7,867	1,332,000	2,622.33
2021-03-01	7,930	7,945	7,770	7,834	1,345,000	2,611.33
2021-02-26	7,837	7,945	7,765	7,857	2,005,500	2,619
2021-02-25	7,836	7,920	7,740	7,900	1,646,400	2,633.33
2021-02-24	7,731	7,794	7,631	7,686	1,666,300	2,562
2021-02-22	7,665	7,709	7,585	7,625	1,130,400	2,541.67
2021-02-19	7,611	7,661	7,418	7,434	1,343,700	2,478
2021-02-18	7,743	7,789	7,597	7,635	1,438,600	2,545
2021-02-17	7,698	7,811	7,690	7,710	1,335,400	2,570
2021-02-16	7,850	7,850	7,702	7,746	902,400	2,582
2021-02-15	7,807	7,854	7,745	7,789	1,119,100	2,596.33
2021-02-12	7,723	7,803	7,685	7,796	1,392,800	2,598.67
2021-02-10	7,612	7,769	7,528	7,710	1,061,000	2,570
2021-02-09	7,760	7,760	7,611	7,667	1,992,600	2,555.67
2021-02-08	7,503	7,709	7,487	7,691	3,254,500	2,563.67
2021-02-05	7,236	7,339	7,171	7,335	2,133,800	2,445
2021-02-04	7,182	7,366	7,054	7,095	2,490,600	2,365
2021-02-03	6,827	7,146	6,821	7,146	2,636,300	2,382
2021-02-02	6,588	6,775	6,570	6,775	1,719,100	2,258.33
2021-02-01	6,684	6,701	6,513	6,561	2,706,400	2,187
2021-01-29	6,920	6,989	6,876	6,890	1,074,600	2,296.67
2021-01-28	6,650	6,929	6,622	6,929	1,878,400	2,309.67
2021-01-27	6,711	6,787	6,707	6,746	896,400	2,248.67
2021-01-26	6,817	6,817	6,713	6,733	1,221,200	2,244.33
2021-01-25	6,802	6,868	6,760	6,840	740,800	2,280
2021-01-22	6,782	6,792	6,723	6,760	801,800	2,253.33
2021-01-21	6,792	6,845	6,762	6,800	915,900	2,266.67
2021-01-20	6,850	6,859	6,745	6,778	961,800	2,259.33
2021-01-19	6,825	6,860	6,729	6,835	959,500	2,278.33
2021-01-18	6,833	6,855	6,786	6,825	987,600	2,275
2021-01-15	6,693	6,756	6,637	6,736	1,346,500	2,245.33
2021-01-14	6,605	6,722	6,556	6,704	1,582,000	2,234.67
2021-01-13	6,622	6,630	6,559	6,628	906,300	2,209.33
2021-01-12	6,599	6,648	6,553	6,644	1,331,000	2,214.67
2021-01-08	6,499	6,607	6,470	6,599	1,713,200	2,199.67
2021-01-07	6,583	6,636	6,488	6,488	1,771,800	2,162.67
2021-01-06	6,500	6,576	6,464	6,542	1,420,900	2,180.67
2021-01-05	6,550	6,640	6,496	6,521	1,417,200	2,173.67
2021-01-04	6,852	6,852	6,586	6,648	1,369,000	2,216

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