9022 東海旅客鉄道(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0116,48016,66516,41016,410551,20016,410
2022-11-3016,77016,90016,57516,6301,273,10016,630
2022-11-2916,65016,80516,60516,765604,70016,765
2022-11-2816,73516,79016,62016,760428,80016,760
2022-11-2516,55016,72016,41516,645424,20016,645
2022-11-2416,57016,60516,43016,460666,10016,460
2022-11-2216,53016,61516,44516,555656,80016,555
2022-11-2116,38016,50516,25016,365379,30016,365
2022-11-1816,41016,50516,24016,285512,90016,285
2022-11-1715,94016,41515,94016,410844,80016,410
2022-11-1616,19516,22015,79015,900881,70015,900
2022-11-1516,27516,28016,11016,195507,60016,195
2022-11-1416,25016,35516,09016,185804,00016,185
2022-11-1116,57016,57516,05516,2101,024,00016,210
2022-11-1016,41516,60516,36516,440533,20016,440
2022-11-0916,81516,83516,37016,475906,50016,475
2022-11-0817,06017,14016,83516,855576,40016,855
2022-11-0716,96017,11516,89017,005620,20017,005
2022-11-0416,92516,96516,70516,855671,60016,855
2022-11-0216,92016,94016,73016,845767,30016,845
2022-11-0117,04517,09516,82016,8801,051,80016,880
2022-10-3116,98017,29516,93517,265684,00017,265
2022-10-2816,82517,01016,82016,9051,153,10016,905
2022-10-2716,95517,07016,86016,860579,90016,860
2022-10-2617,12517,22516,88516,885549,40016,885
2022-10-2516,99517,18016,81017,070737,10017,070
2022-10-2417,30517,33516,89516,905831,40016,905
2022-10-2117,64517,67017,26017,305808,90017,305
2022-10-2017,58517,73517,54017,705520,90017,705
2022-10-1917,66017,73517,58017,645647,80017,645
2022-10-1817,60517,92017,52517,7201,150,30017,720
2022-10-1717,32017,61017,26017,4901,007,20017,490
2022-10-1417,23017,35017,12017,230808,50017,230
2022-10-1317,40017,49517,05517,065839,80017,065
2022-10-1217,18517,57517,09517,4401,621,00017,440
2022-10-1117,05517,26016,85517,075918,80017,075
2022-10-0716,51017,14016,48516,9401,344,70016,940
2022-10-0616,57016,70516,52016,5901,654,00016,590
2022-10-0516,78016,91016,55016,640812,30016,640
2022-10-0416,60016,85016,40516,715949,80016,715
2022-10-0316,70516,74516,24516,3501,310,90016,350
2022-09-3016,87017,01516,70516,9351,072,80016,935
2022-09-2916,89017,20016,61017,200776,40017,200
2022-09-2816,93016,94516,59516,830896,70016,830
2022-09-2716,86017,04516,68517,015685,20017,015
2022-09-2617,02017,16516,83516,880795,20016,880
2022-09-2216,67016,93516,50516,905556,80016,905
2022-09-2117,06517,07016,66016,685615,70016,685
2022-09-2017,05517,16516,91017,100677,80017,100
2022-09-1617,00017,11016,85516,970682,30016,970
2022-09-1516,85017,21016,79017,035709,90017,035
2022-09-1416,70017,00516,70016,885817,00016,885
2022-09-1316,67517,10016,67517,0951,167,40017,095
2022-09-1216,35016,65016,32016,650940,50016,650
2022-09-0916,14516,37016,13016,155676,50016,155
2022-09-0816,10516,32516,09016,315560,00016,315
2022-09-0715,95016,08015,87016,015412,50016,015
2022-09-0616,04516,13015,99016,020314,40016,020
2022-09-0516,30016,32516,06516,115378,90016,115
2022-09-0216,44016,44016,28016,375435,20016,375
2022-09-0116,33516,44516,25516,340508,60016,340
2022-08-3116,20516,59016,15516,4451,054,50016,445
2022-08-3015,86516,31515,85516,255845,20016,255
2022-08-2915,94015,94515,82015,875427,80015,875
2022-08-2616,01516,07015,97516,020260,00016,020
2022-08-2516,15016,15015,99516,030346,60016,030
2022-08-2416,26016,27015,99016,160492,40016,160
2022-08-2315,99016,18515,95516,185545,70016,185
2022-08-2215,93016,02015,88516,005302,30016,005
2022-08-1915,96516,04015,92516,000268,80016,000
2022-08-1816,02516,18015,95015,975391,80015,975
2022-08-1716,05016,11015,98516,100494,10016,100
2022-08-1615,92515,99515,84015,990337,50015,990
2022-08-1516,09016,15515,90015,950535,50015,950
2022-08-1216,07516,10015,88516,070663,90016,070
2022-08-1015,94515,99515,79015,885312,40015,885
2022-08-0915,81515,96015,81015,875511,20015,875
2022-08-0815,72515,75015,61015,710292,70015,710
2022-08-0515,62515,82015,62515,740450,40015,740
2022-08-0415,85016,02015,68015,690563,50015,690
2022-08-0315,85016,11015,71515,765639,00015,765
2022-08-0215,90015,92515,70015,835605,80015,835
2022-08-0115,55515,95515,47515,930750,50015,930
2022-07-2915,57015,59515,44015,580641,30015,580
2022-07-2815,79015,79015,47015,560772,20015,560
2022-07-2715,36515,69515,36015,640836,30015,640
2022-07-2615,41015,54015,24515,300479,20015,300
2022-07-2515,10015,39015,06515,390567,00015,390
2022-07-2215,14015,14515,03015,075479,60015,075
2022-07-2115,27515,35015,18015,245375,90015,245
2022-07-2015,22515,39515,18015,395541,80015,395
2022-07-1915,22015,22015,03015,095353,00015,095
2022-07-1515,07015,11014,93515,070384,40015,070
2022-07-1415,12015,18515,00015,065374,30015,065
2022-07-1315,02015,16514,99515,090432,50015,090
2022-07-1215,18015,20514,99015,040457,40015,040
2022-07-1114,94515,26014,90015,175699,60015,175
2022-07-0814,95015,00014,81014,860856,70014,860
2022-07-0715,21515,25014,73014,9851,006,40014,985
2022-07-0615,18515,26515,02015,120673,70015,120
2022-07-0515,44515,45015,20515,310427,10015,310
2022-07-0415,58015,60015,33015,395384,10015,395
2022-07-0115,71515,74515,31515,400773,40015,400
2022-06-3015,60515,84015,56015,655781,70015,655
2022-06-2915,54015,75015,51015,6401,312,50015,640
2022-06-2815,55015,70015,52515,600478,90015,600
2022-06-2715,60015,60015,38515,540516,10015,540
2022-06-2415,55015,55015,37515,490664,20015,490
2022-06-2315,19015,49015,19015,470664,60015,470
2022-06-2215,25015,26515,08015,180604,00015,180
2022-06-2115,21015,29515,08015,200650,00015,200
2022-06-2015,40515,43015,02015,040691,60015,040
2022-06-1715,11015,50515,00515,4151,240,50015,415
2022-06-1615,50015,61015,40015,430524,40015,430
2022-06-1515,60515,75515,41015,410745,80015,410
2022-06-1415,87015,87015,62015,670901,30015,670
2022-06-1316,02516,15015,99016,075596,80016,075
2022-06-1016,27516,41516,21516,250529,40016,250
2022-06-0916,27016,42016,26016,365525,30016,365
2022-06-0816,15016,37516,11016,265794,60016,265
2022-06-0716,48016,48516,28016,325459,80016,325
2022-06-0616,05516,46516,05016,430665,10016,430
2022-06-0316,28516,28516,03016,060527,40016,060
2022-06-0216,22516,32016,14516,175386,70016,175
2022-06-0116,10016,43016,09516,240665,70016,240
2022-05-3116,26516,32515,97015,9701,382,90015,970
2022-05-3016,53016,54016,26516,3301,359,40016,330
2022-05-2716,70016,70016,42016,445572,50016,445
2022-05-2616,51516,76016,49016,560618,70016,560
2022-05-2516,51516,61016,41516,480458,10016,480
2022-05-2416,61516,64516,41016,430671,90016,430
2022-05-2316,70516,77516,48016,615417,90016,615
2022-05-2016,48016,63016,39516,590700,30016,590
2022-05-1916,19016,36016,16016,350503,20016,350
2022-05-1816,64516,71516,45016,510514,00016,510
2022-05-1716,42016,52016,34516,505326,00016,505
2022-05-1616,61016,63016,43016,515423,50016,515
2022-05-1316,16516,55016,16516,480490,90016,480
2022-05-1216,02516,17515,97016,050454,30016,050
2022-05-1116,08016,27516,03016,085479,90016,085
2022-05-1016,45516,48016,13016,160552,70016,160
2022-05-0916,94516,94516,54016,540580,30016,540
2022-05-0616,79517,11016,63017,025970,20017,025
2022-05-0216,52516,73016,47016,630642,00016,630
2022-04-2816,62016,64016,28516,410688,40016,410
2022-04-2716,12016,63016,04016,6201,781,90016,620
2022-04-2616,09016,34516,03516,250689,70016,250
2022-04-2515,99016,02015,81515,945520,30015,945
2022-04-2216,22016,26016,03016,170332,70016,170
2022-04-2116,17016,25516,13516,245459,40016,245
2022-04-2016,15516,24516,06016,175490,50016,175
2022-04-1916,23016,23515,97016,010368,30016,010
2022-04-1816,13016,28016,04016,135333,60016,135
2022-04-1516,18016,27516,09016,235416,40016,235
2022-04-1416,04016,31016,01016,195619,20016,195
2022-04-1315,65015,90015,60015,885528,20015,885
2022-04-1215,63015,71515,48015,585399,00015,585
2022-04-1115,80515,87015,60015,670404,40015,670
2022-04-0815,80015,87015,65515,865683,50015,865
2022-04-0715,83515,87015,58515,665626,50015,665
2022-04-0615,91516,12515,90016,005667,70016,005
2022-04-0515,70515,98515,70515,970695,90015,970
2022-04-0415,87015,90015,57015,740673,70015,740
2022-04-0115,80015,91515,72015,825675,60015,825
2022-03-3116,09516,23515,93015,965856,60015,965
2022-03-3016,21016,50516,17016,250878,20016,250
2022-03-2916,73516,73516,17016,275800,80016,275
2022-03-2816,64016,74516,48516,560469,80016,560
2022-03-2516,79016,79516,59016,625547,90016,625
2022-03-2416,48016,79016,48016,790630,80016,790
2022-03-2316,22016,55516,22016,545702,10016,545
2022-03-2216,20016,29516,08016,220642,70016,220
2022-03-1816,26016,32016,13016,205681,60016,205
2022-03-1716,45016,54016,02516,2351,028,60016,235
2022-03-1616,15016,38516,04516,310917,00016,310
2022-03-1515,78516,06515,78016,005792,90016,005
2022-03-1415,55515,91015,55515,720765,60015,720
2022-03-1115,10015,24515,02515,225584,50015,225
2022-03-1015,05515,24514,97515,240707,40015,240
2022-03-0915,03015,10514,73514,755707,60014,755
2022-03-0814,87515,22514,86514,935661,50014,935
2022-03-0715,20515,29514,97515,150767,30015,150
2022-03-0415,47015,50515,34515,450549,10015,450
2022-03-0315,40015,63015,33015,545598,40015,545
2022-03-0215,32515,37515,17515,220586,20015,220
2022-03-0115,65015,71515,47515,485526,10015,485
2022-02-2815,48515,75515,45015,490688,90015,490
2022-02-2515,27515,51515,27515,460611,50015,460
2022-02-2415,28015,42515,01015,105706,50015,105
2022-02-2215,57515,73015,35515,445865,10015,445
2022-02-2116,09516,11515,89015,930573,40015,930
2022-02-1816,22516,39516,16516,350706,40016,350
2022-02-1716,19016,47516,12016,350807,60016,350
2022-02-1616,14516,27016,05016,200812,40016,200
2022-02-1515,98016,04015,78015,825680,00015,825
2022-02-1415,65016,04015,65015,9801,087,00015,980
2022-02-1015,72515,78515,54515,780628,80015,780
2022-02-0915,67015,82515,41515,6551,120,20015,655
2022-02-0815,00515,50515,00515,5051,318,90015,505
2022-02-0715,01015,04014,85014,950835,20014,950
2022-02-0414,98515,26014,71015,1451,483,70015,145
2022-02-0315,45515,57515,00515,0551,202,00015,055
2022-02-0215,47015,79515,44015,710854,90015,710
2022-02-0115,25015,60515,06515,5051,039,40015,505
2022-01-3114,99515,20014,86015,145680,20015,145
2022-01-2814,79514,97014,78014,955460,40014,955
2022-01-2715,04015,06014,60514,685697,00014,685
2022-01-2614,94515,02514,83014,935355,80014,935
2022-01-2515,01015,01014,80514,920509,60014,920
2022-01-2415,03015,10514,87515,025583,20015,025
2022-01-2114,69515,07014,66015,060712,30015,060
2022-01-2014,62514,81014,57514,760540,30014,760
2022-01-1914,71014,88014,65514,705573,60014,705
2022-01-1814,81514,98014,76514,825564,40014,825
2022-01-1714,72514,89514,70514,745397,30014,745
2022-01-1414,64514,71014,52514,665591,60014,665
2022-01-1315,00015,00014,72014,720576,20014,720
2022-01-1214,77015,12014,76515,065613,10015,065
2022-01-1114,80514,93014,58014,815633,80014,815
2022-01-0714,95515,03514,73514,785731,10014,785
2022-01-0615,15015,17514,92014,985914,70014,985
2022-01-0515,26015,44015,21015,300701,30015,300
2022-01-0415,55015,55015,23015,295727,70015,295

分割・併合履歴 : [2012-09-26]1株→100株