9022 東海旅客鉄道(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28830,000848,000830,000848,0009081,696
2001-12-27818,000827,000808,000824,0001,5591,648
2001-12-26838,000838,000808,000808,0001,9341,616
2001-12-25859,000859,000826,000840,0002,5871,680
2001-12-21842,000860,000840,000860,0002,2281,720
2001-12-20825,000848,000825,000848,0001,9971,696
2001-12-19830,000841,000816,000835,0001,5021,670
2001-12-18844,000854,000822,000830,0002,5751,660
2001-12-17815,000838,000805,000825,0002,1161,650
2001-12-14791,000830,000791,000819,0004,8691,638
2001-12-13790,000808,000781,000791,0001,6641,582
2001-12-12775,000798,000766,000798,0002,2791,596
2001-12-11765,000775,000761,000775,0001,9331,550
2001-12-10803,000804,000769,000770,0003,9551,540
2001-12-07797,000803,000785,000799,0002,4491,598
2001-12-06810,000820,000777,000803,0002,4751,606
2001-12-05801,000809,000800,000800,0001,6051,600
2001-12-04820,000820,000797,000809,0002,2231,618
2001-12-03819,000832,000808,000822,0004,8501,644
2001-11-30784,000810,000778,000809,0005,4211,618
2001-11-29773,000792,000772,000784,0005,8541,568
2001-11-28770,000780,000753,000753,0001,8201,506
2001-11-27782,000790,000754,000760,0002,3581,520
2001-11-26766,000810,000766,000792,0002,8271,584
2001-11-22786,000787,000747,000756,0002,8301,512
2001-11-21768,000795,000765,000785,0003,4001,570
2001-11-20750,000764,000740,000758,0002,6561,516
2001-11-19712,000732,000708,000730,0002,0251,460
2001-11-16715,000736,000708,000732,0003,6371,464
2001-11-15765,000770,000737,000755,0003,3041,510
2001-11-14783,000784,000770,000775,0001,2951,550
2001-11-13775,000786,000773,000783,0001,6051,566
2001-11-12794,000809,000777,000780,0001,8851,560
2001-11-09827,000828,000802,000813,0002,8521,626
2001-11-08810,000818,000800,000817,0003,1961,634
2001-11-07778,000809,000774,000800,0003,2501,600
2001-11-06769,000792,000769,000785,0002,2601,570
2001-11-05778,000790,000770,000774,0005,1821,548
2001-11-02832,000840,000771,000798,0006,0421,596
2001-11-01866,000866,000833,000841,0001,2921,682
2001-10-31851,000867,000849,000856,0002,3871,712
2001-10-30860,000865,000851,000864,0002,0091,728
2001-10-29907,000907,000870,000870,0001,6191,740
2001-10-26897,000907,000896,000907,0004,2661,814
2001-10-25885,000895,000880,000893,0002,2211,786
2001-10-24880,000892,000872,000880,0002,2311,760
2001-10-23860,000880,000843,000880,0001,4161,760
2001-10-22847,000855,000847,000855,0004731,710
2001-10-19845,000858,000840,000845,0001,2251,690
2001-10-18859,000869,000842,000845,0001,4981,690
2001-10-17882,000890,000868,000869,0001,1601,738
2001-10-16875,000883,000859,000882,0002,6601,764
2001-10-15880,000889,000862,000869,0001,9501,738
2001-10-12889,000893,000870,000890,0003,0541,780
2001-10-11896,000896,000882,000891,0001,9131,782
2001-10-10886,000899,000880,000896,0001,3511,792
2001-10-09890,000895,000876,000876,0001,6881,752
2001-10-05891,000899,000881,000899,0002,2751,798
2001-10-04879,000887,000866,000881,0002,4281,762
2001-10-03900,000900,000861,000861,0002,3191,722
2001-10-02867,000899,000866,000897,0003,2421,794
2001-10-01835,000880,000835,000876,0003,3741,752
2001-09-28826,000856,000826,000835,0002,4591,670
2001-09-27818,000858,000818,000825,0002,6741,650
2001-09-26835,000835,000819,000832,0001,4331,664
2001-09-25835,000849,000822,000835,0002,7811,670
2001-09-21842,000850,000821,000835,0003,1891,670
2001-09-20838,000844,000816,000844,0004,7171,688
2001-09-19933,000942,000841,000858,00015,8981,716
2001-09-18868,000948,000866,000933,00018,3761,866
2001-09-17830,000868,000828,000868,00011,0471,736
2001-09-14820,000836,000810,000832,0008,3281,664
2001-09-13778,000805,000771,000805,0004,0811,610
2001-09-12744,000770,000735,000755,0003,4921,510
2001-09-11778,000780,000766,000774,0001,5971,548
2001-09-10777,000792,000775,000778,0003,1761,556
2001-09-07759,000770,000742,000764,0002,5041,528
2001-09-06770,000772,000749,000760,0002,7491,520
2001-09-05748,000805,000741,000770,0002,9661,540
2001-09-04731,000758,000731,000755,0002,2121,510
2001-09-03732,000770,000726,000728,0002,5401,456
2001-08-31722,000745,000722,000730,0004,9711,460
2001-08-30740,000747,000729,000732,0003,1631,464
2001-08-29783,000788,000757,000758,0002,3001,516
2001-08-28806,000806,000781,000792,0001,7061,584
2001-08-27801,000820,000800,000820,0003,9991,640
2001-08-24794,000804,000788,000798,0005,9011,596
2001-08-23768,000795,000765,000793,0003,4571,586
2001-08-22742,000775,000742,000768,0002,8931,536
2001-08-21740,000750,000732,000732,0002,9301,464
2001-08-20720,000741,000716,000732,0003,5411,464
2001-08-17724,000724,000715,000715,0003,5181,430
2001-08-16720,000727,000718,000724,0004,5371,448
2001-08-15733,000733,000718,000720,0001,9881,440
2001-08-14728,000733,000716,000729,0004,2921,458
2001-08-13729,000729,000718,000718,0001,5441,436
2001-08-10726,000734,000720,000723,0008981,446
2001-08-09736,000751,000733,000733,0001,5911,466
2001-08-08747,000747,000740,000740,0001,4211,480
2001-08-07745,000750,000730,000747,0001,4571,494
2001-08-06735,000755,000735,000745,0001,5251,490
2001-08-03735,000746,000728,000735,0002,9211,470
2001-08-02734,000748,000725,000725,0003,5041,450
2001-08-01737,000737,000710,000733,0003,2321,466
2001-07-31723,000737,000720,000737,0001,8961,474
2001-07-30724,000739,000720,000727,0001,2881,454
2001-07-27714,000719,000712,000714,0001,9471,428
2001-07-26705,000714,000701,000704,0001,0131,408
2001-07-25718,000730,000697,000715,0002,2481,430
2001-07-24717,000720,000701,000718,0002,4781,436
2001-07-23744,000747,000710,000717,0002,6101,434
2001-07-19745,000746,000725,000734,0001,6351,468
2001-07-18754,000759,000742,000746,0001,5711,492
2001-07-17769,000769,000751,000754,0001,1491,508
2001-07-16778,000778,000764,000770,0001,4031,540
2001-07-13774,000788,000767,000779,0001,4221,558
2001-07-12756,000763,000754,000757,0001,0891,514
2001-07-11768,000773,000760,000764,0001,7791,528
2001-07-10775,000784,000761,000784,0001,3431,568
2001-07-09765,000795,000765,000795,0001,0351,590
2001-07-06789,000790,000773,000780,0001,2881,560
2001-07-05795,000797,000790,000796,0006621,592
2001-07-04789,000793,000782,000793,0001,3301,586
2001-07-03780,000786,000775,000786,0001,0041,572
2001-07-02765,000778,000759,000778,0001,2341,556
2001-06-29747,000778,000747,000775,0003,3351,550
2001-06-28760,000762,000738,000742,0001,3791,484
2001-06-27765,000770,000751,000760,0007401,520
2001-06-26754,000772,000754,000768,0007771,536
2001-06-25773,000773,000747,000749,0001,7601,498
2001-06-22755,000775,000743,000775,0001,6831,550
2001-06-21749,000759,000744,000755,0001,0721,510
2001-06-20761,000761,000741,000749,0009641,498
2001-06-19758,000766,000744,000751,0002,3861,502
2001-06-18771,000778,000764,000778,0001,2311,556
2001-06-15739,000755,000736,000751,0002,5711,502
2001-06-14746,000769,000746,000759,0001,4521,518
2001-06-13739,000754,000730,000745,0001,3921,490
2001-06-12741,000744,000715,000739,0002,2401,478
2001-06-11746,000750,000737,000740,0008821,480
2001-06-08743,000747,000736,000747,0004,3101,494
2001-06-07760,000763,000736,000752,0002,1561,504
2001-06-06780,000780,000767,000773,0003701,546
2001-06-05779,000779,000764,000770,0007591,540
2001-06-04776,000779,000766,000779,0006211,558
2001-06-01789,000792,000771,000779,0001,2431,558
2001-05-31768,000796,000765,000780,0001,8091,560
2001-05-30788,000790,000768,000778,0009881,556
2001-05-29798,000798,000789,000795,0003871,590
2001-05-28781,000800,000781,000795,0001,6751,590
2001-05-25770,000786,000765,000778,0001,6731,556
2001-05-24769,000770,000750,000761,0001,9201,522
2001-05-23760,000780,000760,000780,0008441,560
2001-05-22765,000782,000765,000768,0006121,536
2001-05-21758,000786,000758,000773,0001,7061,546
2001-05-18740,000772,000740,000748,0001,6761,496
2001-05-17735,000760,000728,000760,0001,4921,520
2001-05-16735,000738,000726,000728,0001,7161,456
2001-05-15735,000750,000733,000750,0001,3431,500
2001-05-14741,000755,000741,000755,0007861,510
2001-05-11766,000766,000740,000741,0001,2931,482
2001-05-10755,000771,000750,000767,0009581,534
2001-05-09765,000770,000747,000754,0002,6461,508
2001-05-08789,000799,000777,000795,0008941,590
2001-05-07794,000803,000779,000792,0001,1191,584
2001-05-02762,000804,000757,000804,0002,0681,608
2001-05-01777,000792,000769,000774,0009981,548
2001-04-27786,000799,000761,000777,0001,4061,554
2001-04-26805,000805,000787,000787,0005901,574
2001-04-25809,000810,000795,000795,0001,0421,590
2001-04-24807,000809,000792,000809,0001,1471,618
2001-04-23800,000809,000787,000808,0002,0491,616
2001-04-20794,000800,000784,000800,0001,1481,600
2001-04-19791,000798,000776,000795,0009451,590
2001-04-18790,000799,000781,000799,0001,0531,598
2001-04-17763,000780,000763,000780,0007801,560
2001-04-16762,000779,000755,000773,0006471,546
2001-04-13784,000784,000762,000774,0005131,548
2001-04-12780,000790,000771,000780,0006921,560
2001-04-11773,000792,000750,000790,0009921,580
2001-04-10780,000780,000760,000763,0005291,526
2001-04-09787,000787,000756,000770,0006801,540
2001-04-06770,000777,000750,000777,0008451,554
2001-04-05783,000791,000778,000778,0004231,556
2001-04-04788,000795,000773,000780,0009921,560
2001-04-03770,000794,000769,000792,0001,5421,584
2001-04-02772,000772,000728,000728,0002,2221,456
2001-03-30796,000798,000768,000772,0001,2571,544
2001-03-29780,000811,000778,000798,0002,6931,596
2001-03-28806,000812,000770,000790,0002,0281,580
2001-03-27799,000820,000790,000819,0002,5231,638
2001-03-26809,000820,000790,000820,0004,0291,640
2001-03-23764,000810,000764,000810,0004,3661,620
2001-03-22790,000802,000762,000762,0005,0401,524
2001-03-21757,000797,000756,000797,0004,0851,594
2001-03-19735,000762,000735,000757,0003,5201,514
2001-03-16725,000739,000720,000735,0002,1581,470
2001-03-15715,000720,000701,000715,0001,5951,430
2001-03-14718,000718,000707,000711,0001,9361,422
2001-03-13730,000735,000700,000708,0002,1111,416
2001-03-12741,000746,000722,000727,0003,3471,454
2001-03-09749,000752,000747,000750,0006,7791,500
2001-03-08737,000749,000735,000749,0004,2491,498
2001-03-07724,000740,000719,000740,0003,5271,480
2001-03-06713,000725,000710,000725,0002,3901,450
2001-03-05715,000725,000715,000723,0003,1741,446
2001-03-02722,000727,000711,000715,0005,1011,430
2001-03-01700,000718,000698,000718,0005,1701,436
2001-02-28685,000698,000682,000698,0003,0421,396
2001-02-27675,000680,000671,000678,0001,1381,356
2001-02-26667,000680,000667,000674,0001,2001,348
2001-02-23670,000670,000662,000666,0003,6151,332
2001-02-22672,000673,000667,000667,0002,1221,334
2001-02-21673,000674,000670,000673,0001,8911,346
2001-02-20675,000685,000672,000677,0002,5321,354
2001-02-19674,000675,000670,000675,0001,7571,350
2001-02-16680,000689,000673,000675,0002,3651,350
2001-02-15676,000682,000674,000679,0002,9621,358
2001-02-14662,000680,000662,000675,0001,7661,350
2001-02-13680,000680,000660,000661,0002,3631,322
2001-02-09670,000682,000670,000680,0002,3841,360
2001-02-08673,000673,000666,000670,0001,1421,340
2001-02-07667,000679,000664,000674,0001,1941,348
2001-02-06675,000675,000666,000667,0002,2021,334
2001-02-05672,000684,000672,000678,0001,8221,356
2001-02-02672,000684,000672,000673,0008351,346
2001-02-01675,000680,000665,000680,0001,5731,360
2001-01-31675,000677,000667,000677,0002,7691,354
2001-01-30700,000700,000678,000688,0001,7881,376
2001-01-29688,000707,000684,000702,0002,2361,404
2001-01-26683,000690,000680,000688,0001,1111,376
2001-01-25693,000695,000677,000683,0001,7361,366
2001-01-24694,000695,000680,000693,0001,3881,386
2001-01-23687,000693,000676,000689,0002,0211,378
2001-01-22680,000690,000673,000687,0001,4251,374
2001-01-19690,000698,000660,000660,0002,8051,320
2001-01-18700,000700,000689,000700,0001,3571,400
2001-01-17693,000702,000683,000702,0001,5261,404
2001-01-16710,000715,000692,000713,0001,0901,426
2001-01-15720,000720,000690,000700,0009791,400
2001-01-12718,000727,000715,000716,0008161,432
2001-01-11699,000718,000696,000718,0001,6321,436
2001-01-10685,000705,000683,000700,0009631,400
2001-01-09687,000695,000681,000695,0009141,390
2001-01-05710,000715,000679,000689,0001,2731,378
2001-01-04720,000720,000685,000703,0001,4161,406

分割・併合履歴 : [2023-09-28]1株→5株 [2012-09-26]1株→100株