9020 東日本旅客鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	8,132	8,175	8,072	8,129	733,700	2,709.67
2023-12-28	8,066	8,115	8,043	8,115	515,300	2,705
2023-12-27	8,050	8,124	8,025	8,123	797,400	2,707.67
2023-12-26	8,074	8,080	8,005	8,027	714,100	2,675.67
2023-12-25	8,100	8,103	8,055	8,084	406,400	2,694.67
2023-12-22	8,070	8,106	8,044	8,079	605,600	2,693
2023-12-21	8,004	8,060	7,950	8,053	695,800	2,684.33
2023-12-20	7,970	8,054	7,945	8,003	976,300	2,667.67
2023-12-19	8,100	8,126	7,988	8,027	950,900	2,675.67
2023-12-18	8,167	8,167	8,001	8,138	1,132,200	2,712.67
2023-12-15	8,250	8,254	8,169	8,225	1,271,600	2,741.67
2023-12-14	8,300	8,314	8,249	8,314	1,107,600	2,771.33
2023-12-13	8,175	8,316	8,156	8,261	1,313,900	2,753.67
2023-12-12	8,197	8,209	8,117	8,163	871,100	2,721
2023-12-11	8,180	8,201	8,123	8,189	1,142,800	2,729.67
2023-12-08	8,179	8,179	8,061	8,096	1,505,900	2,698.67
2023-12-07	8,146	8,200	8,120	8,192	1,489,500	2,730.67
2023-12-06	8,040	8,139	8,008	8,130	1,032,300	2,710
2023-12-05	8,000	8,121	7,989	8,099	1,531,000	2,699.67
2023-12-04	7,969	8,006	7,890	7,984	782,000	2,661.33
2023-12-01	8,014	8,018	7,952	7,972	1,005,400	2,657.33
2023-11-30	7,880	8,028	7,792	7,995	3,364,900	2,665
2023-11-29	7,929	7,957	7,887	7,912	906,300	2,637.33
2023-11-28	7,926	7,962	7,891	7,951	1,007,400	2,650.33
2023-11-27	7,999	8,014	7,901	7,933	921,200	2,644.33
2023-11-24	8,095	8,104	7,971	7,988	1,131,100	2,662.67
2023-11-22	8,105	8,192	8,066	8,097	1,034,100	2,699
2023-11-21	7,959	8,124	7,955	8,121	1,462,200	2,707
2023-11-20	7,992	8,034	7,938	7,996	1,160,400	2,665.33
2023-11-17	7,842	7,969	7,842	7,969	1,207,300	2,656.33
2023-11-16	7,915	7,936	7,824	7,841	991,500	2,613.67
2023-11-15	7,969	7,982	7,866	7,924	995,800	2,641.33
2023-11-14	7,898	7,913	7,833	7,913	812,800	2,637.67
2023-11-13	7,839	7,865	7,778	7,849	720,900	2,616.33
2023-11-10	7,780	7,865	7,759	7,840	907,400	2,613.33
2023-11-09	7,690	7,810	7,638	7,795	1,099,400	2,598.33
2023-11-08	7,836	7,847	7,687	7,726	1,621,100	2,575.33
2023-11-07	8,038	8,065	7,866	7,886	1,425,800	2,628.67
2023-11-06	8,150	8,189	8,035	8,072	1,483,800	2,690.67
2023-11-02	8,060	8,168	8,038	8,130	1,575,000	2,710
2023-11-01	7,938	8,064	7,908	8,037	2,305,500	2,679
2023-10-31	7,768	7,874	7,708	7,872	1,508,300	2,624
2023-10-30	7,798	7,803	7,691	7,699	3,848,000	2,566.33
2023-10-27	7,743	7,848	7,710	7,830	1,071,400	2,610
2023-10-26	7,698	7,731	7,665	7,715	1,042,700	2,571.67
2023-10-25	7,698	7,769	7,674	7,700	1,003,100	2,566.67
2023-10-24	7,620	7,714	7,560	7,692	1,067,700	2,564
2023-10-23	7,770	7,803	7,617	7,645	1,161,200	2,548.33
2023-10-20	7,770	7,826	7,730	7,739	1,280,000	2,579.67
2023-10-19	7,700	7,876	7,687	7,788	1,308,200	2,596
2023-10-18	7,635	7,768	7,576	7,758	1,647,700	2,586
2023-10-17	7,730	7,779	7,619	7,630	1,563,500	2,543.33
2023-10-16	7,827	7,830	7,604	7,624	2,141,000	2,541.33
2023-10-13	7,922	7,986	7,873	7,892	1,300,200	2,630.67
2023-10-12	7,932	7,947	7,830	7,913	1,569,800	2,637.67
2023-10-11	8,030	8,045	7,960	7,970	1,338,300	2,656.67
2023-10-10	8,085	8,113	8,030	8,037	1,115,400	2,679
2023-10-06	7,976	8,058	7,904	8,006	1,272,600	2,668.67
2023-10-05	7,914	8,009	7,863	7,974	1,443,300	2,658
2023-10-04	8,112	8,147	7,899	7,899	2,114,000	2,633
2023-10-03	8,278	8,278	8,107	8,113	1,958,900	2,704.33
2023-10-02	8,543	8,554	8,297	8,300	1,683,900	2,766.67
2023-09-29	8,634	8,676	8,497	8,555	1,406,300	2,851.67
2023-09-28	8,758	8,779	8,580	8,593	1,538,100	2,864.33
2023-09-27	8,794	8,854	8,753	8,849	1,522,100	2,949.67
2023-09-26	8,796	8,855	8,733	8,826	1,228,600	2,942
2023-09-25	8,773	8,798	8,706	8,740	830,600	2,913.33
2023-09-22	8,750	8,825	8,726	8,763	735,200	2,921
2023-09-21	8,862	8,866	8,774	8,796	986,400	2,932
2023-09-20	8,879	8,925	8,807	8,893	1,308,700	2,964.33
2023-09-19	8,900	8,907	8,787	8,826	1,100,400	2,942
2023-09-15	8,833	8,949	8,784	8,910	2,054,000	2,970
2023-09-14	8,764	8,838	8,731	8,822	1,819,200	2,940.67
2023-09-13	8,520	8,785	8,507	8,771	1,853,900	2,923.67
2023-09-12	8,387	8,481	8,376	8,475	977,300	2,825
2023-09-11	8,444	8,506	8,330	8,357	853,500	2,785.67
2023-09-08	8,458	8,502	8,366	8,382	1,402,100	2,794
2023-09-07	8,328	8,541	8,309	8,500	2,302,600	2,833.33
2023-09-06	8,300	8,364	8,252	8,275	930,300	2,758.33
2023-09-05	8,233	8,297	8,222	8,256	767,700	2,752
2023-09-04	8,276	8,276	8,193	8,220	1,149,100	2,740
2023-09-01	8,182	8,285	8,176	8,285	970,100	2,761.67
2023-08-31	8,147	8,250	8,117	8,232	2,155,200	2,744
2023-08-30	8,133	8,161	8,105	8,132	956,300	2,710.67
2023-08-29	8,105	8,149	8,096	8,124	745,500	2,708
2023-08-28	8,101	8,119	7,993	8,055	918,700	2,685
2023-08-25	8,076	8,118	8,056	8,076	649,100	2,692
2023-08-24	8,090	8,101	8,052	8,061	656,300	2,687
2023-08-23	8,050	8,174	8,036	8,105	1,082,200	2,701.67
2023-08-22	8,005	8,050	7,989	8,004	592,700	2,668
2023-08-21	8,015	8,093	8,004	8,035	777,500	2,678.33
2023-08-18	8,003	8,036	7,962	7,994	743,500	2,664.67
2023-08-17	8,077	8,089	7,982	8,048	965,700	2,682.67
2023-08-16	8,010	8,054	7,985	8,041	1,158,300	2,680.33
2023-08-15	8,076	8,127	8,035	8,105	881,500	2,701.67
2023-08-14	8,148	8,193	8,067	8,080	1,058,100	2,693.33
2023-08-10	8,100	8,159	8,077	8,159	1,345,300	2,719.67
2023-08-09	8,023	8,138	7,990	8,065	1,189,500	2,688.33
2023-08-08	7,910	7,994	7,893	7,990	891,100	2,663.33
2023-08-07	7,800	7,885	7,779	7,877	800,900	2,625.67
2023-08-04	7,850	7,860	7,798	7,820	970,400	2,606.67
2023-08-03	7,919	7,952	7,848	7,862	1,440,800	2,620.67
2023-08-02	8,116	8,130	7,957	7,972	1,425,900	2,657.33
2023-08-01	8,053	8,140	8,030	8,139	1,249,000	2,713
2023-07-31	8,150	8,238	8,001	8,053	2,353,600	2,684.33
2023-07-28	7,989	8,123	7,961	8,089	1,653,600	2,696.33
2023-07-27	7,959	8,061	7,919	8,054	1,266,600	2,684.67
2023-07-26	7,915	7,961	7,842	7,960	1,203,200	2,653.33
2023-07-25	7,804	7,896	7,786	7,882	1,320,700	2,627.33
2023-07-24	7,743	7,807	7,729	7,790	768,600	2,596.67
2023-07-21	7,762	7,768	7,719	7,733	932,300	2,577.67
2023-07-20	7,799	7,812	7,741	7,769	670,200	2,589.67
2023-07-19	7,724	7,758	7,692	7,756	885,400	2,585.33
2023-07-18	7,671	7,706	7,641	7,646	886,400	2,548.67
2023-07-14	7,800	7,846	7,707	7,715	1,047,200	2,571.67
2023-07-13	7,825	7,825	7,753	7,810	889,900	2,603.33
2023-07-12	7,937	7,951	7,814	7,841	995,900	2,613.67
2023-07-11	7,916	7,918	7,854	7,889	872,900	2,629.67
2023-07-10	7,865	7,884	7,803	7,836	1,037,000	2,612
2023-07-07	7,819	7,927	7,803	7,850	1,167,600	2,616.67
2023-07-06	7,914	7,938	7,825	7,845	1,063,400	2,615
2023-07-05	7,955	7,975	7,865	7,894	1,182,800	2,631.33
2023-07-04	7,995	8,030	7,964	7,973	1,011,800	2,657.67
2023-07-03	8,000	8,026	7,980	8,011	816,800	2,670.33
2023-06-30	8,017	8,036	7,928	7,987	1,218,900	2,662.33
2023-06-29	8,047	8,114	7,994	8,034	1,249,400	2,678
2023-06-28	7,984	8,044	7,954	8,044	1,240,600	2,681.33
2023-06-27	7,963	8,005	7,920	7,984	1,072,400	2,661.33
2023-06-26	7,972	7,972	7,827	7,927	897,000	2,642.33
2023-06-23	7,915	8,033	7,903	7,959	1,520,400	2,653
2023-06-22	7,915	7,975	7,884	7,906	975,600	2,635.33
2023-06-21	7,730	7,905	7,729	7,894	1,668,600	2,631.33
2023-06-20	7,767	7,785	7,699	7,748	1,596,200	2,582.67
2023-06-19	7,835	7,845	7,758	7,804	909,000	2,601.33
2023-06-16	7,796	7,816	7,743	7,816	1,319,300	2,605.33
2023-06-15	7,878	7,908	7,742	7,816	1,339,100	2,605.33
2023-06-14	7,896	7,932	7,880	7,894	1,046,400	2,631.33
2023-06-13	7,900	7,972	7,876	7,894	1,342,000	2,631.33
2023-06-12	7,890	7,895	7,815	7,895	809,400	2,631.67
2023-06-09	7,923	7,927	7,834	7,887	1,471,300	2,629
2023-06-08	7,841	7,945	7,829	7,895	1,321,500	2,631.67
2023-06-07	7,900	7,945	7,770	7,807	1,508,800	2,602.33
2023-06-06	7,805	7,892	7,752	7,882	864,700	2,627.33
2023-06-05	7,762	7,807	7,725	7,805	1,143,200	2,601.67
2023-06-02	7,660	7,725	7,648	7,712	1,069,800	2,570.67
2023-06-01	7,705	7,763	7,653	7,693	1,193,200	2,564.33
2023-05-31	7,695	7,720	7,641	7,688	3,656,400	2,562.67
2023-05-30	7,845	7,863	7,755	7,774	998,100	2,591.33
2023-05-29	7,897	7,913	7,825	7,866	1,207,500	2,622
2023-05-26	7,777	7,924	7,761	7,901	1,449,700	2,633.67
2023-05-25	7,741	7,801	7,697	7,703	1,813,200	2,567.67
2023-05-24	8,017	8,017	7,806	7,806	1,593,100	2,602
2023-05-23	8,104	8,125	7,997	8,030	1,728,700	2,676.67
2023-05-22	8,053	8,203	8,050	8,170	1,277,200	2,723.33
2023-05-19	8,210	8,221	8,051	8,064	1,395,300	2,688
2023-05-18	8,311	8,325	8,202	8,202	1,612,300	2,734
2023-05-17	8,110	8,269	8,093	8,269	1,580,600	2,756.33
2023-05-16	8,104	8,145	8,078	8,137	1,315,400	2,712.33
2023-05-15	8,083	8,135	8,033	8,104	1,243,800	2,701.33
2023-05-12	7,995	8,115	7,984	8,100	2,199,700	2,700
2023-05-11	7,903	7,950	7,889	7,950	875,400	2,650
2023-05-10	7,907	7,949	7,874	7,923	1,242,000	2,641
2023-05-09	7,873	7,912	7,833	7,892	1,246,300	2,630.67
2023-05-08	7,829	7,918	7,800	7,897	1,551,200	2,632.33
2023-05-02	7,950	7,951	7,811	7,865	1,428,500	2,621.67
2023-05-01	7,799	7,963	7,796	7,943	1,900,900	2,647.67
2023-04-28	7,844	7,852	7,677	7,804	2,763,500	2,601.33
2023-04-27	7,770	7,795	7,706	7,748	1,261,100	2,582.67
2023-04-26	7,793	7,860	7,725	7,782	1,626,100	2,594
2023-04-25	7,820	7,870	7,763	7,779	1,545,200	2,593
2023-04-24	7,691	7,804	7,690	7,754	1,306,900	2,584.67
2023-04-21	7,643	7,663	7,620	7,655	798,900	2,551.67
2023-04-20	7,652	7,703	7,627	7,635	1,021,000	2,545
2023-04-19	7,599	7,667	7,566	7,667	1,467,800	2,555.67
2023-04-18	7,521	7,632	7,505	7,588	1,833,800	2,529.33
2023-04-17	7,530	7,560	7,486	7,516	1,222,000	2,505.33
2023-04-14	7,499	7,511	7,439	7,493	1,611,100	2,497.67
2023-04-13	7,471	7,485	7,420	7,485	1,132,400	2,495
2023-04-12	7,480	7,495	7,432	7,481	1,086,500	2,493.67
2023-04-11	7,505	7,522	7,447	7,482	995,600	2,494
2023-04-10	7,450	7,547	7,445	7,474	1,138,100	2,491.33
2023-04-07	7,458	7,496	7,428	7,428	825,700	2,476
2023-04-06	7,477	7,518	7,417	7,437	1,223,700	2,479
2023-04-05	7,524	7,543	7,452	7,485	1,124,000	2,495
2023-04-04	7,466	7,534	7,442	7,524	1,488,600	2,508
2023-04-03	7,355	7,464	7,352	7,460	1,481,500	2,486.67
2023-03-31	7,372	7,387	7,300	7,335	1,592,800	2,445
2023-03-30	7,295	7,360	7,282	7,345	1,329,000	2,448.33
2023-03-29	7,300	7,404	7,300	7,396	2,194,400	2,465.33
2023-03-28	7,324	7,363	7,244	7,312	1,180,800	2,437.33
2023-03-27	7,297	7,405	7,285	7,354	1,706,600	2,451.33
2023-03-24	7,201	7,235	7,171	7,225	777,100	2,408.33
2023-03-23	7,230	7,286	7,200	7,213	1,103,100	2,404.33
2023-03-22	7,253	7,348	7,229	7,229	1,837,900	2,409.67
2023-03-20	7,353	7,353	7,241	7,243	1,319,300	2,414.33
2023-03-17	7,224	7,372	7,218	7,353	1,733,800	2,451
2023-03-16	7,255	7,282	7,153	7,186	1,536,800	2,395.33
2023-03-15	7,395	7,426	7,268	7,302	2,086,800	2,434
2023-03-14	7,339	7,489	7,288	7,479	5,129,800	2,493
2023-03-13	7,272	7,329	7,237	7,315	1,839,300	2,438.33
2023-03-10	7,211	7,283	7,203	7,261	2,426,100	2,420.33
2023-03-09	7,284	7,372	7,276	7,359	2,691,500	2,453
2023-03-08	7,077	7,223	7,074	7,213	2,282,900	2,404.33
2023-03-07	7,016	7,097	7,015	7,086	2,066,200	2,362
2023-03-06	6,984	7,008	6,961	6,982	1,640,400	2,327.33
2023-03-03	6,937	6,957	6,917	6,936	1,805,800	2,312
2023-03-02	6,902	6,916	6,885	6,903	1,063,500	2,301
2023-03-01	6,874	6,895	6,841	6,891	1,092,600	2,297
2023-02-28	6,898	6,956	6,889	6,906	1,445,700	2,302
2023-02-27	6,893	6,904	6,844	6,900	1,003,200	2,300
2023-02-24	6,762	6,870	6,745	6,870	1,487,100	2,290
2023-02-22	6,766	6,776	6,706	6,763	1,798,500	2,254.33
2023-02-21	6,894	6,901	6,820	6,821	1,423,600	2,273.67
2023-02-20	6,875	6,917	6,853	6,905	892,400	2,301.67
2023-02-17	6,880	6,891	6,827	6,845	1,511,000	2,281.67
2023-02-16	6,881	6,942	6,871	6,902	1,179,500	2,300.67
2023-02-15	6,859	6,882	6,841	6,865	1,091,000	2,288.33
2023-02-14	6,861	6,887	6,852	6,859	988,800	2,286.33
2023-02-13	6,871	6,897	6,836	6,874	1,030,500	2,291.33
2023-02-10	6,900	6,906	6,858	6,871	1,284,800	2,290.33
2023-02-09	6,947	6,961	6,895	6,899	1,256,500	2,299.67
2023-02-08	6,900	6,964	6,866	6,962	1,477,900	2,320.67
2023-02-07	6,943	6,958	6,873	6,873	1,385,100	2,291
2023-02-06	6,900	6,903	6,857	6,890	1,774,200	2,296.67
2023-02-03	6,904	6,914	6,865	6,901	1,629,400	2,300.33
2023-02-02	7,010	7,051	6,912	6,919	2,370,200	2,306.33
2023-02-01	7,200	7,207	7,012	7,020	3,715,000	2,340
2023-01-31	7,282	7,303	7,222	7,240	1,349,300	2,413.33
2023-01-30	7,293	7,315	7,214	7,251	1,395,900	2,417
2023-01-27	7,300	7,314	7,244	7,292	1,336,700	2,430.67
2023-01-26	7,381	7,409	7,323	7,323	1,255,400	2,441
2023-01-25	7,413	7,441	7,383	7,392	980,600	2,464
2023-01-24	7,339	7,400	7,320	7,399	1,282,600	2,466.33
2023-01-23	7,384	7,411	7,295	7,334	800,300	2,444.67
2023-01-20	7,286	7,383	7,227	7,347	1,351,500	2,449
2023-01-19	7,265	7,353	7,257	7,285	1,172,200	2,428.33
2023-01-18	7,179	7,296	7,117	7,278	1,274,500	2,426
2023-01-17	7,205	7,227	7,157	7,168	607,400	2,389.33
2023-01-16	7,181	7,224	7,139	7,202	643,900	2,400.67
2023-01-13	7,185	7,219	7,160	7,217	835,700	2,405.67
2023-01-12	7,215	7,226	7,141	7,187	1,037,200	2,395.67
2023-01-11	7,285	7,330	7,228	7,229	950,700	2,409.67
2023-01-10	7,305	7,391	7,290	7,294	672,400	2,431.33
2023-01-06	7,340	7,359	7,310	7,310	658,200	2,436.67
2023-01-05	7,410	7,410	7,308	7,355	903,600	2,451.67
2023-01-04	7,530	7,566	7,419	7,437	941,800	2,479

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30