9022 東海旅客鉄道(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 392,000 | 393,000 | 392,000 | 393,000 | 672 | 786 |
| 1997-12-29 | 392,000 | 393,000 | 392,000 | 393,000 | 1,210 | 786 |
| 1997-12-26 | 391,000 | 393,000 | 391,000 | 393,000 | 1,518 | 786 |
| 1997-12-25 | 390,000 | 392,000 | 390,000 | 391,000 | 2,407 | 782 |
| 1997-12-24 | 390,000 | 392,000 | 389,000 | 389,000 | 3,915 | 778 |
| 1997-12-22 | 392,000 | 393,000 | 391,000 | 391,000 | 3,892 | 782 |
| 1997-12-19 | 395,000 | 395,000 | 392,000 | 392,000 | 7,428 | 784 |
| 1997-12-18 | 394,000 | 395,000 | 393,000 | 394,000 | 4,734 | 788 |
| 1997-12-17 | 395,000 | 395,000 | 394,000 | 394,000 | 4,090 | 788 |
| 1997-12-16 | 394,000 | 395,000 | 393,000 | 395,000 | 3,117 | 790 |
| 1997-12-15 | 394,000 | 395,000 | 394,000 | 394,000 | 4,083 | 788 |
| 1997-12-12 | 393,000 | 394,000 | 393,000 | 394,000 | 4,815 | 788 |
| 1997-12-11 | 394,000 | 395,000 | 393,000 | 393,000 | 3,173 | 786 |
| 1997-12-10 | 394,000 | 396,000 | 394,000 | 394,000 | 6,755 | 788 |
| 1997-12-09 | 394,000 | 394,000 | 393,000 | 394,000 | 3,869 | 788 |
| 1997-12-08 | 393,000 | 394,000 | 393,000 | 393,000 | 1,997 | 786 |
| 1997-12-05 | 393,000 | 394,000 | 393,000 | 394,000 | 3,293 | 788 |
| 1997-12-04 | 394,000 | 394,000 | 393,000 | 393,000 | 1,938 | 786 |
| 1997-12-03 | 393,000 | 394,000 | 393,000 | 393,000 | 1,747 | 786 |
| 1997-12-02 | 394,000 | 395,000 | 393,000 | 393,000 | 1,883 | 786 |
| 1997-12-01 | 393,000 | 395,000 | 393,000 | 393,000 | 2,077 | 786 |
| 1997-11-28 | 394,000 | 395,000 | 393,000 | 393,000 | 2,615 | 786 |
| 1997-11-27 | 391,000 | 394,000 | 391,000 | 394,000 | 2,780 | 788 |
| 1997-11-26 | 393,000 | 394,000 | 391,000 | 391,000 | 3,459 | 782 |
| 1997-11-25 | 395,000 | 396,000 | 393,000 | 394,000 | 6,014 | 788 |
| 1997-11-21 | 395,000 | 396,000 | 394,000 | 395,000 | 2,723 | 790 |
| 1997-11-20 | 394,000 | 396,000 | 394,000 | 394,000 | 3,550 | 788 |
| 1997-11-19 | 394,000 | 396,000 | 394,000 | 394,000 | 2,858 | 788 |
| 1997-11-18 | 394,000 | 396,000 | 394,000 | 394,000 | 2,113 | 788 |
| 1997-11-17 | 395,000 | 396,000 | 394,000 | 394,000 | 2,507 | 788 |
| 1997-11-14 | 395,000 | 396,000 | 394,000 | 394,000 | 4,343 | 788 |
| 1997-11-13 | 395,000 | 396,000 | 395,000 | 395,000 | 5,291 | 790 |
| 1997-11-12 | 396,000 | 397,000 | 395,000 | 397,000 | 4,651 | 794 |
| 1997-11-11 | 395,000 | 397,000 | 395,000 | 396,000 | 3,943 | 792 |
| 1997-11-10 | 396,000 | 397,000 | 395,000 | 395,000 | 4,284 | 790 |
| 1997-11-07 | 396,000 | 397,000 | 396,000 | 397,000 | 5,260 | 794 |
| 1997-11-06 | 398,000 | 398,000 | 397,000 | 397,000 | 3,054 | 794 |
| 1997-11-05 | 398,000 | 399,000 | 397,000 | 398,000 | 4,278 | 796 |
| 1997-11-04 | 397,000 | 399,000 | 397,000 | 398,000 | 5,737 | 796 |
| 1997-10-31 | 397,000 | 397,000 | 395,000 | 397,000 | 4,299 | 794 |
| 1997-10-30 | 397,000 | 398,000 | 396,000 | 396,000 | 6,609 | 792 |
| 1997-10-29 | 395,000 | 398,000 | 395,000 | 396,000 | 7,385 | 792 |
| 1997-10-28 | 392,000 | 393,000 | 390,000 | 391,000 | 13,798 | 782 |
| 1997-10-27 | 396,000 | 399,000 | 395,000 | 398,000 | 9,709 | 796 |
| 1997-10-24 | 394,000 | 397,000 | 393,000 | 396,000 | 6,608 | 792 |
| 1997-10-23 | 397,000 | 397,000 | 394,000 | 396,000 | 7,561 | 792 |
| 1997-10-22 | 394,000 | 397,000 | 393,000 | 396,000 | 9,024 | 792 |
| 1997-10-21 | 390,000 | 395,000 | 389,000 | 392,000 | 8,452 | 784 |
| 1997-10-20 | 387,000 | 391,000 | 387,000 | 389,000 | 11,533 | 778 |
| 1997-10-17 | 386,000 | 388,000 | 385,000 | 388,000 | 5,379 | 776 |
| 1997-10-16 | 384,000 | 387,000 | 384,000 | 385,000 | 9,549 | 770 |
| 1997-10-15 | 383,000 | 385,000 | 383,000 | 383,000 | 5,665 | 766 |
| 1997-10-14 | 383,000 | 383,000 | 381,000 | 383,000 | 7,847 | 766 |
| 1997-10-13 | 384,000 | 384,000 | 382,000 | 383,000 | 6,417 | 766 |
| 1997-10-09 | 385,000 | 386,000 | 383,000 | 385,000 | 20,179 | 770 |
| 1997-10-08 | 383,000 | 389,000 | 380,000 | 385,000 | 63,907 | 770 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株