9022 東海旅客鉄道(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-06-26 | 3,142 | 3,176 | 3,138 | 3,170 | 1,925,300 | 3,170 |
| 2025-06-25 | 3,135 | 3,145 | 3,116 | 3,142 | 1,667,300 | 3,142 |
| 2025-06-24 | 3,150 | 3,160 | 3,132 | 3,139 | 1,426,600 | 3,139 |
| 2025-06-23 | 3,160 | 3,179 | 3,126 | 3,126 | 1,419,700 | 3,126 |
| 2025-06-20 | 3,193 | 3,193 | 3,154 | 3,163 | 5,144,000 | 3,163 |
| 2025-06-19 | 3,165 | 3,195 | 3,161 | 3,194 | 2,178,000 | 3,194 |
| 2025-06-18 | 3,095 | 3,155 | 3,090 | 3,145 | 2,196,600 | 3,145 |
| 2025-06-17 | 3,081 | 3,109 | 3,081 | 3,104 | 1,199,100 | 3,104 |
| 2025-06-16 | 3,096 | 3,115 | 3,080 | 3,092 | 1,434,400 | 3,092 |
| 2025-06-13 | 3,083 | 3,084 | 3,061 | 3,077 | 1,953,700 | 3,077 |
| 2025-06-12 | 3,095 | 3,106 | 3,073 | 3,083 | 1,530,800 | 3,083 |
| 2025-06-11 | 3,097 | 3,103 | 3,083 | 3,096 | 1,464,300 | 3,096 |
| 2025-06-10 | 3,119 | 3,133 | 3,082 | 3,097 | 1,892,400 | 3,097 |
| 2025-06-09 | 3,110 | 3,132 | 3,100 | 3,106 | 1,605,300 | 3,106 |
| 2025-06-06 | 3,130 | 3,150 | 3,115 | 3,129 | 1,795,200 | 3,129 |
| 2025-06-05 | 3,130 | 3,149 | 3,107 | 3,113 | 2,530,100 | 3,113 |
| 2025-06-04 | 3,125 | 3,152 | 3,121 | 3,123 | 2,237,900 | 3,123 |
| 2025-06-03 | 3,119 | 3,131 | 3,096 | 3,113 | 1,653,600 | 3,113 |
| 2025-06-02 | 3,161 | 3,162 | 3,116 | 3,123 | 1,663,800 | 3,123 |
| 2025-05-30 | 3,121 | 3,174 | 3,120 | 3,161 | 4,116,200 | 3,161 |
| 2025-05-29 | 3,140 | 3,148 | 3,121 | 3,121 | 1,797,200 | 3,121 |
| 2025-05-28 | 3,181 | 3,184 | 3,143 | 3,143 | 1,782,800 | 3,143 |
| 2025-05-27 | 3,148 | 3,182 | 3,148 | 3,160 | 1,796,000 | 3,160 |
| 2025-05-26 | 3,130 | 3,155 | 3,126 | 3,147 | 1,842,000 | 3,147 |
| 2025-05-23 | 3,129 | 3,146 | 3,071 | 3,102 | 2,979,300 | 3,102 |
| 2025-05-22 | 3,057 | 3,084 | 3,022 | 3,050 | 2,441,700 | 3,050 |
| 2025-05-21 | 3,075 | 3,092 | 3,045 | 3,061 | 2,481,600 | 3,061 |
| 2025-05-20 | 3,074 | 3,074 | 2,993 | 3,016 | 2,736,500 | 3,016 |
| 2025-05-19 | 3,070 | 3,074 | 3,025 | 3,041 | 2,794,200 | 3,041 |
| 2025-05-16 | 3,100 | 3,110 | 3,065 | 3,093 | 1,698,600 | 3,093 |
| 2025-05-15 | 3,067 | 3,099 | 3,057 | 3,088 | 2,007,100 | 3,088 |
| 2025-05-14 | 3,067 | 3,076 | 3,025 | 3,074 | 2,305,100 | 3,074 |
| 2025-05-13 | 3,079 | 3,110 | 3,075 | 3,097 | 2,436,600 | 3,097 |
| 2025-05-12 | 3,040 | 3,076 | 3,037 | 3,074 | 1,793,200 | 3,074 |
| 2025-05-09 | 3,104 | 3,110 | 3,030 | 3,048 | 3,195,700 | 3,048 |
| 2025-05-08 | 3,143 | 3,148 | 3,074 | 3,099 | 2,959,200 | 3,099 |
| 2025-05-07 | 3,250 | 3,250 | 3,150 | 3,150 | 4,854,400 | 3,150 |
| 2025-05-02 | 3,209 | 3,236 | 3,177 | 3,236 | 3,599,400 | 3,236 |
| 2025-05-01 | 3,105 | 3,230 | 3,080 | 3,217 | 8,112,500 | 3,217 |
| 2025-04-30 | 2,941 | 2,946.5 | 2,907 | 2,931 | 3,615,200 | 2,931 |
| 2025-04-28 | 2,906 | 2,968.5 | 2,892 | 2,954 | 2,172,600 | 2,954 |
| 2025-04-25 | 2,890 | 2,915 | 2,876 | 2,910 | 2,349,800 | 2,910 |
| 2025-04-24 | 3,000 | 3,010 | 2,889.5 | 2,889.5 | 2,957,600 | 2,889.50 |
| 2025-04-23 | 3,046 | 3,055 | 3,017 | 3,033 | 2,313,500 | 3,033 |
| 2025-04-22 | 2,990 | 3,024 | 2,984.5 | 3,019 | 1,903,800 | 3,019 |
| 2025-04-21 | 2,980 | 2,992.5 | 2,964 | 2,988 | 1,841,100 | 2,988 |
| 2025-04-18 | 2,953 | 3,004 | 2,944 | 2,998 | 1,483,300 | 2,998 |
| 2025-04-17 | 2,929.5 | 2,943.5 | 2,913.5 | 2,936.5 | 2,095,600 | 2,936.50 |
| 2025-04-16 | 2,895 | 2,904 | 2,848.5 | 2,894 | 1,614,700 | 2,894 |
| 2025-04-15 | 2,898.5 | 2,907.5 | 2,867 | 2,871.5 | 2,150,700 | 2,871.50 |
| 2025-04-14 | 2,889 | 2,903 | 2,874 | 2,892 | 2,180,800 | 2,892 |
| 2025-04-11 | 2,841.5 | 2,865.5 | 2,832.5 | 2,858.5 | 4,595,400 | 2,858.50 |
| 2025-04-10 | 2,928.5 | 2,986.5 | 2,870.5 | 2,986.5 | 3,054,400 | 2,986.50 |
| 2025-04-09 | 2,833 | 2,850.5 | 2,782 | 2,828.5 | 3,452,600 | 2,828.50 |
| 2025-04-08 | 2,811 | 2,864 | 2,796.5 | 2,864 | 3,662,300 | 2,864 |
| 2025-04-07 | 2,763.5 | 2,858.5 | 2,716.5 | 2,789.5 | 4,826,700 | 2,789.50 |
| 2025-04-04 | 2,920 | 3,007 | 2,914 | 2,963.5 | 4,282,200 | 2,963.50 |
| 2025-04-03 | 2,810 | 2,929 | 2,802 | 2,921 | 3,671,100 | 2,921 |
| 2025-04-02 | 2,892 | 2,893 | 2,845.5 | 2,854 | 1,894,900 | 2,854 |
| 2025-04-01 | 2,881 | 2,911 | 2,870.5 | 2,885.5 | 2,181,200 | 2,885.50 |
| 2025-03-31 | 2,921 | 2,926.5 | 2,845 | 2,854 | 3,286,300 | 2,854 |
| 2025-03-28 | 2,994 | 2,999 | 2,946.5 | 2,967 | 2,241,000 | 2,967 |
| 2025-03-27 | 2,982.5 | 3,013 | 2,979 | 3,009 | 2,651,800 | 3,009 |
| 2025-03-26 | 2,982 | 2,997 | 2,967.5 | 2,980.5 | 2,297,800 | 2,980.50 |
| 2025-03-25 | 2,950 | 2,978.5 | 2,935.5 | 2,972.5 | 2,266,800 | 2,972.50 |
| 2025-03-24 | 2,977.5 | 2,990 | 2,950 | 2,952.5 | 2,332,500 | 2,952.50 |
| 2025-03-21 | 3,002 | 3,028 | 2,973 | 2,973 | 7,102,300 | 2,973 |
| 2025-03-19 | 3,032 | 3,064 | 3,030 | 3,052 | 1,361,900 | 3,052 |
| 2025-03-18 | 3,040 | 3,070 | 3,033 | 3,037 | 1,817,400 | 3,037 |
| 2025-03-17 | 3,013 | 3,042 | 3,009 | 3,033 | 1,513,500 | 3,033 |
| 2025-03-14 | 3,024 | 3,051 | 3,005 | 3,009 | 2,836,900 | 3,009 |
| 2025-03-13 | 3,025 | 3,074 | 3,002 | 3,067 | 2,035,000 | 3,067 |
| 2025-03-12 | 3,043 | 3,060 | 3,023 | 3,052 | 2,316,000 | 3,052 |
| 2025-03-11 | 3,066 | 3,089 | 3,044 | 3,064 | 2,536,200 | 3,064 |
| 2025-03-10 | 3,018 | 3,074 | 3,012 | 3,066 | 1,992,400 | 3,066 |
| 2025-03-07 | 3,010 | 3,053 | 3,007 | 3,029 | 2,155,500 | 3,029 |
| 2025-03-06 | 3,018 | 3,023 | 2,976.5 | 3,021 | 2,016,300 | 3,021 |
| 2025-03-05 | 3,040 | 3,060 | 3,019 | 3,027 | 1,999,900 | 3,027 |
| 2025-03-04 | 3,029 | 3,054 | 3,008 | 3,026 | 2,165,200 | 3,026 |
| 2025-03-03 | 2,974.5 | 3,010 | 2,956 | 3,010 | 1,691,700 | 3,010 |
| 2025-02-28 | 2,989 | 2,999.5 | 2,934.5 | 2,962.5 | 3,500,100 | 2,962.50 |
| 2025-02-27 | 2,956.5 | 2,989 | 2,948 | 2,985 | 1,771,600 | 2,985 |
| 2025-02-26 | 2,949 | 2,987.5 | 2,926 | 2,977.5 | 2,783,300 | 2,977.50 |
| 2025-02-25 | 2,909.5 | 2,938.5 | 2,890 | 2,930 | 2,515,300 | 2,930 |
| 2025-02-21 | 2,897 | 2,915.5 | 2,868.5 | 2,876 | 1,628,300 | 2,876 |
| 2025-02-20 | 2,839 | 2,887.5 | 2,837 | 2,884.5 | 2,668,800 | 2,884.50 |
| 2025-02-19 | 2,866 | 2,892 | 2,848.5 | 2,848.5 | 2,262,300 | 2,848.50 |
| 2025-02-18 | 2,809 | 2,865.5 | 2,806 | 2,856.5 | 1,860,000 | 2,856.50 |
| 2025-02-17 | 2,838 | 2,838.5 | 2,795.5 | 2,801.5 | 944,900 | 2,801.50 |
| 2025-02-14 | 2,831.5 | 2,836.5 | 2,815.5 | 2,815.5 | 1,809,000 | 2,815.50 |
| 2025-02-13 | 2,813 | 2,842 | 2,798 | 2,831.5 | 2,040,400 | 2,831.50 |
| 2025-02-12 | 2,781 | 2,799.5 | 2,763 | 2,793.5 | 2,431,100 | 2,793.50 |
| 2025-02-10 | 2,790 | 2,800 | 2,762.5 | 2,762.5 | 1,492,300 | 2,762.50 |
| 2025-02-07 | 2,813 | 2,816.5 | 2,777.5 | 2,781 | 1,837,100 | 2,781 |
| 2025-02-06 | 2,784 | 2,839.5 | 2,780.5 | 2,813 | 2,530,700 | 2,813 |
| 2025-02-05 | 2,791 | 2,795.5 | 2,758 | 2,763.5 | 2,672,900 | 2,763.50 |
| 2025-02-04 | 2,884.5 | 2,898.5 | 2,779 | 2,788.5 | 5,313,300 | 2,788.50 |
| 2025-02-03 | 2,861 | 2,903.5 | 2,841.5 | 2,883 | 3,679,500 | 2,883 |
| 2025-01-31 | 2,892 | 2,898 | 2,865 | 2,889 | 2,295,900 | 2,889 |
| 2025-01-30 | 2,851 | 2,910.5 | 2,849 | 2,909.5 | 2,233,300 | 2,909.50 |
| 2025-01-29 | 2,895 | 2,895.5 | 2,860 | 2,880 | 2,723,200 | 2,880 |
| 2025-01-28 | 2,880 | 2,899 | 2,865 | 2,892.5 | 3,756,800 | 2,892.50 |
| 2025-01-27 | 2,830 | 2,859 | 2,828 | 2,857 | 2,897,500 | 2,857 |
| 2025-01-24 | 2,801 | 2,839 | 2,792.5 | 2,796.5 | 2,548,400 | 2,796.50 |
| 2025-01-23 | 2,780 | 2,809 | 2,776.5 | 2,790.5 | 2,807,600 | 2,790.50 |
| 2025-01-22 | 2,800 | 2,808.5 | 2,776.5 | 2,788 | 2,413,800 | 2,788 |
| 2025-01-21 | 2,799.5 | 2,811 | 2,781 | 2,795.5 | 1,959,500 | 2,795.50 |
| 2025-01-20 | 2,765 | 2,779 | 2,758.5 | 2,771 | 1,508,800 | 2,771 |
| 2025-01-17 | 2,775 | 2,786.5 | 2,744 | 2,778 | 2,087,900 | 2,778 |
| 2025-01-16 | 2,786 | 2,798 | 2,761.5 | 2,765 | 2,084,000 | 2,765 |
| 2025-01-15 | 2,824 | 2,824 | 2,791.5 | 2,800.5 | 1,633,700 | 2,800.50 |
| 2025-01-14 | 2,821 | 2,821.5 | 2,771.5 | 2,791.5 | 2,442,500 | 2,791.50 |
| 2025-01-10 | 2,845 | 2,873 | 2,821.5 | 2,821.5 | 2,246,300 | 2,821.50 |
| 2025-01-09 | 2,900 | 2,906 | 2,850.5 | 2,850.5 | 2,172,000 | 2,850.50 |
| 2025-01-08 | 2,940 | 2,944 | 2,901.5 | 2,906 | 2,321,300 | 2,906 |
| 2025-01-07 | 2,933 | 2,942 | 2,901.5 | 2,936.5 | 1,719,800 | 2,936.50 |
| 2025-01-06 | 2,975.5 | 2,984 | 2,918 | 2,929 | 2,313,600 | 2,929 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株