9022 東海旅客鉄道(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,230,0001,240,0001,230,0001,230,0001,7332,460
2006-12-281,250,0001,250,0001,230,0001,240,0002,8212,480
2006-12-271,260,0001,270,0001,250,0001,250,0001,2972,500
2006-12-261,260,0001,270,0001,250,0001,260,0001,5382,520
2006-12-251,280,0001,280,0001,260,0001,260,0001,3962,520
2006-12-221,250,0001,270,0001,250,0001,270,0003,6262,540
2006-12-211,230,0001,260,0001,220,0001,260,0006,5302,520
2006-12-201,240,0001,240,0001,230,0001,240,0002,7722,480
2006-12-191,240,0001,240,0001,230,0001,240,0003,7732,480
2006-12-181,240,0001,240,0001,220,0001,240,0003,0862,480
2006-12-151,230,0001,240,0001,200,0001,240,0006,4672,480
2006-12-141,220,0001,240,0001,220,0001,240,0004,0612,480
2006-12-131,230,0001,240,0001,220,0001,220,0005,0682,440
2006-12-121,270,0001,270,0001,230,0001,240,0005,8362,480
2006-12-111,270,0001,270,0001,250,0001,260,0005,0482,520
2006-12-081,270,0001,270,0001,250,0001,260,0003,4192,520
2006-12-071,250,0001,270,0001,250,0001,270,0003,6532,540
2006-12-061,250,0001,260,0001,240,0001,250,0004,1912,500
2006-12-051,270,0001,280,0001,250,0001,250,0003,2932,500
2006-12-041,280,0001,290,0001,260,0001,260,0007,7642,520
2006-12-011,260,0001,290,0001,250,0001,290,0007,0712,580
2006-11-301,230,0001,250,0001,220,0001,250,0006,3432,500
2006-11-291,200,0001,220,0001,200,0001,210,0002,2212,420
2006-11-281,200,0001,210,0001,180,0001,210,0004,7542,420
2006-11-271,190,0001,220,0001,190,0001,210,0007,6282,420
2006-11-241,200,0001,200,0001,190,0001,190,0002,7712,380
2006-11-221,180,0001,200,0001,180,0001,180,0004,8752,360
2006-11-211,180,0001,190,0001,170,0001,180,0002,6172,360
2006-11-201,190,0001,200,0001,180,0001,180,0004,1552,360
2006-11-171,170,0001,200,0001,170,0001,200,0004,5372,400
2006-11-161,200,0001,210,0001,170,0001,170,0006,9612,340
2006-11-151,220,0001,220,0001,170,0001,190,0008,1962,380
2006-11-141,230,0001,240,0001,220,0001,220,0004,3662,440
2006-11-131,230,0001,230,0001,220,0001,220,0002,4682,440
2006-11-101,230,0001,240,0001,220,0001,240,0002,6762,480
2006-11-091,230,0001,250,0001,220,0001,220,0004,7262,440
2006-11-081,240,0001,250,0001,220,0001,230,0005,3902,460
2006-11-071,280,0001,280,0001,250,0001,250,0003,7562,500
2006-11-061,270,0001,280,0001,250,0001,280,0004,8592,560
2006-11-021,280,0001,290,0001,260,0001,280,0004,6992,560
2006-11-011,250,0001,270,0001,240,0001,260,0005,4922,520
2006-10-311,270,0001,280,0001,260,0001,260,0004,9392,520
2006-10-301,270,0001,290,0001,270,0001,270,0004,5242,540
2006-10-271,330,0001,330,0001,290,0001,290,0003,9012,580
2006-10-261,330,0001,340,0001,320,0001,330,0003,0302,660
2006-10-251,330,0001,330,0001,310,0001,330,0003,4822,660
2006-10-241,320,0001,330,0001,310,0001,330,0002,3692,660
2006-10-231,310,0001,320,0001,300,0001,320,0003,1422,640
2006-10-201,290,0001,300,0001,290,0001,290,0002,7652,580
2006-10-191,300,0001,310,0001,270,0001,270,0003,3162,540
2006-10-181,310,0001,320,0001,300,0001,300,0002,3152,600
2006-10-171,330,0001,340,0001,310,0001,320,0001,5812,640
2006-10-161,320,0001,330,0001,310,0001,330,0002,4102,660
2006-10-131,340,0001,340,0001,300,0001,300,0003,3182,600
2006-10-121,330,0001,340,0001,320,0001,320,0001,9162,640
2006-10-111,350,0001,360,0001,330,0001,330,0003,4212,660
2006-10-101,310,0001,350,0001,310,0001,330,0004,9052,660
2006-10-061,300,0001,320,0001,290,0001,310,0003,1032,620
2006-10-051,280,0001,300,0001,280,0001,300,0002,9092,600
2006-10-041,290,0001,300,0001,270,0001,280,0003,5772,560
2006-10-031,300,0001,300,0001,290,0001,300,0002,1812,600
2006-10-021,270,0001,290,0001,260,0001,290,0004,0512,580
2006-09-291,270,0001,290,0001,260,0001,260,0003,7442,520
2006-09-281,290,0001,300,0001,260,0001,270,0007,5902,540
2006-09-271,280,0001,290,0001,270,0001,270,0005,9922,540
2006-09-261,330,0001,330,0001,280,0001,290,0006,6702,580
2006-09-251,340,0001,360,0001,330,0001,340,0007,3462,680
2006-09-221,320,0001,340,0001,310,0001,320,0007,8732,640
2006-09-211,300,0001,320,0001,280,0001,320,0004,2202,640
2006-09-201,320,0001,330,0001,300,0001,310,0009,3862,620
2006-09-191,290,0001,310,0001,290,0001,310,0003,3272,620
2006-09-151,300,0001,310,0001,280,0001,280,0003,5212,560
2006-09-141,300,0001,310,0001,290,0001,300,0008,2302,600
2006-09-131,290,0001,300,0001,280,0001,300,0004,5462,600
2006-09-121,280,0001,300,0001,280,0001,280,0004,8632,560
2006-09-111,290,0001,300,0001,260,0001,260,0003,8792,520
2006-09-081,280,0001,290,0001,270,0001,280,0006,7092,560
2006-09-071,270,0001,280,0001,260,0001,260,0003,1422,520
2006-09-061,270,0001,290,0001,260,0001,260,0005,0592,520
2006-09-051,270,0001,280,0001,260,0001,260,0001,8902,520
2006-09-041,280,0001,280,0001,270,0001,270,0001,7672,540
2006-09-011,270,0001,280,0001,270,0001,270,0002,8342,540
2006-08-311,270,0001,290,0001,270,0001,270,0005,4772,540
2006-08-301,280,0001,290,0001,270,0001,280,0003,9112,560
2006-08-291,290,0001,300,0001,270,0001,290,0003,8242,580
2006-08-281,300,0001,300,0001,290,0001,290,0001,6482,580
2006-08-251,290,0001,300,0001,290,0001,300,0004,4292,600
2006-08-241,290,0001,310,0001,280,0001,280,0007,2232,560
2006-08-231,290,0001,300,0001,280,0001,280,0004,3032,560
2006-08-221,280,0001,300,0001,280,0001,290,0005,6732,580
2006-08-211,260,0001,280,0001,260,0001,270,0003,2432,540
2006-08-181,280,0001,290,0001,250,0001,260,0004,7342,520
2006-08-171,280,0001,290,0001,270,0001,280,0006,0032,560
2006-08-161,260,0001,270,0001,260,0001,270,0005,4822,540
2006-08-151,250,0001,260,0001,240,0001,250,0004,8762,500
2006-08-141,220,0001,250,0001,210,0001,250,0003,9952,500
2006-08-111,210,0001,220,0001,190,0001,210,0006,2112,420
2006-08-101,220,0001,240,0001,210,0001,220,0006,2092,440
2006-08-091,250,0001,260,0001,210,0001,240,00011,7082,480
2006-08-081,250,0001,260,0001,240,0001,260,0006,3812,520
2006-08-071,270,0001,280,0001,230,0001,230,0005,5032,460
2006-08-041,280,0001,290,0001,260,0001,260,0004,4742,520
2006-08-031,260,0001,280,0001,250,0001,280,0006,8472,560
2006-08-021,240,0001,260,0001,230,0001,250,0006,9232,500
2006-08-011,290,0001,310,0001,240,0001,250,00010,6172,500
2006-07-311,260,0001,290,0001,260,0001,270,0006,1472,540
2006-07-281,260,0001,270,0001,240,0001,240,0005,4802,480
2006-07-271,240,0001,270,0001,240,0001,270,00010,1072,540
2006-07-261,240,0001,260,0001,220,0001,230,00012,5642,460
2006-07-251,240,0001,250,0001,230,0001,230,0006,9212,460
2006-07-241,240,0001,240,0001,200,0001,220,0007,2072,440
2006-07-211,220,0001,250,0001,210,0001,240,00014,0592,480
2006-07-201,190,0001,220,0001,190,0001,220,0006,6782,440
2006-07-191,190,0001,200,0001,170,0001,170,0006,9612,340
2006-07-181,180,0001,210,0001,180,0001,180,0009,1012,360
2006-07-141,210,0001,210,0001,170,0001,180,0004,4372,360
2006-07-131,210,0001,220,0001,200,0001,220,0003,6872,440
2006-07-121,220,0001,220,0001,210,0001,220,0002,8892,440
2006-07-111,210,0001,230,0001,210,0001,230,0004,4162,460
2006-07-101,210,0001,220,0001,190,0001,220,0005,9552,440
2006-07-071,180,0001,210,0001,170,0001,210,0008,6152,420
2006-07-061,160,0001,170,0001,150,0001,170,0002,5802,340
2006-07-051,150,0001,160,0001,150,0001,160,0002,3752,320
2006-07-041,160,0001,170,0001,150,0001,170,0004,1562,340
2006-07-031,150,0001,160,0001,140,0001,140,0003,1992,280
2006-06-301,120,0001,140,0001,110,0001,140,0006,0652,280
2006-06-291,070,0001,100,0001,070,0001,100,0002,9402,200
2006-06-281,100,0001,100,0001,070,0001,070,0005,4632,140
2006-06-271,110,0001,120,0001,090,0001,100,0003,3082,200
2006-06-261,110,0001,120,0001,100,0001,110,0004,2982,220
2006-06-231,110,0001,120,0001,100,0001,120,0003,4172,240
2006-06-221,090,0001,120,0001,090,0001,110,0005,6322,220
2006-06-211,070,0001,090,0001,060,0001,090,0004,5592,180
2006-06-201,080,0001,090,0001,070,0001,070,0003,7262,140
2006-06-191,080,0001,090,0001,070,0001,090,0006,7132,180
2006-06-161,070,0001,080,0001,070,0001,070,0002,8572,140
2006-06-151,080,0001,090,0001,050,0001,060,0004,3462,120
2006-06-141,050,0001,080,0001,050,0001,080,0003,5172,160
2006-06-131,070,0001,090,0001,060,0001,060,0003,0592,120
2006-06-121,080,0001,080,0001,060,0001,080,0001,5502,160
2006-06-091,080,0001,090,0001,060,0001,080,0006,8332,160
2006-06-081,120,0001,120,0001,030,0001,050,00011,5752,100
2006-06-071,110,0001,140,0001,110,0001,120,0004,4732,240
2006-06-061,130,0001,130,0001,110,0001,120,0004,0602,240
2006-06-051,140,0001,150,0001,120,0001,130,0004,3252,260
2006-06-021,160,0001,160,0001,130,0001,160,0004,9502,320
2006-06-011,160,0001,160,0001,140,0001,150,0004,1542,300
2006-05-311,140,0001,150,0001,120,0001,120,0008,0882,240
2006-05-301,130,0001,160,0001,120,0001,160,0006,0802,320
2006-05-291,140,0001,140,0001,120,0001,140,0003,6932,280
2006-05-261,110,0001,120,0001,090,0001,120,0006,7062,240
2006-05-251,130,0001,130,0001,080,0001,080,0007,6162,160
2006-05-241,140,0001,140,0001,110,0001,130,0007,3562,260
2006-05-231,130,0001,150,0001,120,0001,130,0004,5012,260
2006-05-221,140,0001,150,0001,120,0001,130,0005,8882,260
2006-05-191,150,0001,160,0001,140,0001,140,0004,4442,280
2006-05-181,150,0001,180,0001,140,0001,160,0006,4812,320
2006-05-171,170,0001,190,0001,160,0001,170,0008,2132,340
2006-05-161,180,0001,190,0001,140,0001,140,0006,9682,280
2006-05-151,170,0001,210,0001,170,0001,200,0008,2152,400
2006-05-121,180,0001,190,0001,160,0001,160,0005,2952,320
2006-05-111,200,0001,200,0001,180,0001,190,0007,2212,380
2006-05-101,220,0001,240,0001,190,0001,190,00010,2132,380
2006-05-091,210,0001,230,0001,200,0001,220,00011,9952,440
2006-05-081,210,0001,220,0001,180,0001,210,0009,2572,420
2006-05-021,170,0001,180,0001,160,0001,180,0002,1362,360
2006-05-011,160,0001,190,0001,150,0001,160,0007,0872,320
2006-04-281,210,0001,220,0001,160,0001,170,0007,8702,340
2006-04-271,200,0001,200,0001,180,0001,190,0002,2702,380
2006-04-261,200,0001,220,0001,180,0001,180,0003,6522,360
2006-04-251,180,0001,220,0001,170,0001,220,0008,8542,440
2006-04-241,190,0001,190,0001,160,0001,160,0005,0002,320
2006-04-211,190,0001,200,0001,170,0001,180,0007,1132,360
2006-04-201,180,0001,200,0001,170,0001,180,0004,7822,360
2006-04-191,200,0001,210,0001,170,0001,170,0006,7612,340
2006-04-181,150,0001,200,0001,150,0001,190,0007,8642,380
2006-04-171,190,0001,190,0001,150,0001,150,0008,9112,300
2006-04-141,180,0001,200,0001,180,0001,200,0006,7522,400
2006-04-131,200,0001,200,0001,160,0001,190,0009,9912,380
2006-04-121,200,0001,220,0001,190,0001,200,0009,6322,400
2006-04-111,220,0001,250,0001,200,0001,210,0009,6582,420
2006-04-101,230,0001,230,0001,190,0001,210,00010,7552,420
2006-04-071,210,0001,250,0001,210,0001,240,00020,6482,480
2006-04-061,170,0001,210,0001,160,0001,210,00015,3272,420
2006-04-051,170,0001,180,0001,140,0001,150,00017,5732,300
2006-04-041,170,0001,180,0001,150,0001,150,0005,0082,300
2006-04-031,140,0001,160,0001,130,0001,150,0006,4382,300
2006-03-311,180,0001,190,0001,130,0001,160,0003,2982,320
2006-03-301,150,0001,180,0001,150,0001,180,0003,2142,360
2006-03-291,160,0001,190,0001,150,0001,180,0003,8412,360
2006-03-281,160,0001,180,0001,150,0001,160,0002,6342,320
2006-03-271,180,0001,200,0001,160,0001,160,0006,9792,320
2006-03-241,160,0001,180,0001,160,0001,180,0004,0582,360
2006-03-231,160,0001,170,0001,150,0001,160,0001,9262,320
2006-03-221,160,0001,160,0001,140,0001,160,0003,5082,320
2006-03-201,150,0001,170,0001,140,0001,170,0003,5462,340
2006-03-171,140,0001,150,0001,120,0001,120,0003,9842,240
2006-03-161,150,0001,160,0001,130,0001,130,0003,5492,260
2006-03-151,170,0001,170,0001,160,0001,170,0001,6122,340
2006-03-141,170,0001,180,0001,150,0001,160,0002,5702,320
2006-03-131,170,0001,190,0001,160,0001,180,0003,7102,360
2006-03-101,170,0001,170,0001,150,0001,170,0004,0142,340
2006-03-091,140,0001,170,0001,130,0001,170,0006,9352,340
2006-03-081,110,0001,130,0001,100,0001,120,0006,1682,240
2006-03-071,100,0001,100,0001,080,0001,100,0003,4662,200
2006-03-061,070,0001,100,0001,040,0001,100,0006,1362,200
2006-03-031,100,0001,100,0001,070,0001,070,0005,9632,140
2006-03-021,120,0001,130,0001,100,0001,100,0003,8332,200
2006-03-011,140,0001,140,0001,120,0001,120,0003,8792,240
2006-02-281,130,0001,140,0001,120,0001,140,0005,5452,280
2006-02-271,140,0001,150,0001,130,0001,130,0002,7992,260
2006-02-241,150,0001,160,0001,140,0001,150,0002,9022,300
2006-02-231,150,0001,160,0001,140,0001,140,0003,1622,280
2006-02-221,170,0001,170,0001,140,0001,140,0003,2002,280
2006-02-211,170,0001,170,0001,150,0001,170,0003,4612,340
2006-02-201,160,0001,170,0001,150,0001,170,0003,1812,340
2006-02-171,170,0001,190,0001,150,0001,150,0004,1722,300
2006-02-161,170,0001,180,0001,160,0001,180,0003,9562,360
2006-02-151,190,0001,190,0001,140,0001,150,0003,2522,300
2006-02-141,140,0001,180,0001,130,0001,180,0004,9202,360
2006-02-131,150,0001,150,0001,120,0001,140,0003,8982,280
2006-02-101,170,0001,180,0001,140,0001,150,0003,8552,300
2006-02-091,180,0001,190,0001,160,0001,160,0003,1892,320
2006-02-081,170,0001,190,0001,140,0001,160,0005,9982,320
2006-02-071,200,0001,210,0001,180,0001,190,0004,8932,380
2006-02-061,240,0001,250,0001,200,0001,210,0004,5192,420
2006-02-031,230,0001,250,0001,220,0001,250,0006,0142,500
2006-02-021,220,0001,230,0001,210,0001,220,0003,7592,440
2006-02-011,210,0001,220,0001,200,0001,210,0002,6332,420
2006-01-311,210,0001,220,0001,190,0001,200,0007,9812,400
2006-01-301,200,0001,210,0001,190,0001,200,0004,9932,400
2006-01-271,200,0001,200,0001,190,0001,190,0003,5172,380
2006-01-261,180,0001,200,0001,170,0001,180,0005,6342,360
2006-01-251,150,0001,180,0001,140,0001,160,0005,8142,320
2006-01-241,130,0001,150,0001,120,0001,140,0004,3512,280
2006-01-231,100,0001,130,0001,090,0001,130,0002,2802,260
2006-01-201,110,0001,120,0001,100,0001,100,0004,6702,200
2006-01-191,120,0001,130,0001,100,0001,100,0007,6962,200
2006-01-181,130,0001,140,0001,090,0001,120,0005,8542,240
2006-01-171,160,0001,170,0001,140,0001,140,0003,0862,280
2006-01-161,180,0001,180,0001,160,0001,160,0002,2772,320
2006-01-131,190,0001,200,0001,170,0001,180,0003,8472,360
2006-01-121,160,0001,190,0001,150,0001,190,0005,9932,380
2006-01-111,150,0001,180,0001,130,0001,140,0006,9172,280
2006-01-101,150,0001,150,0001,130,0001,130,0006,6862,260
2006-01-061,160,0001,170,0001,150,0001,150,0003,4522,300
2006-01-051,170,0001,180,0001,160,0001,160,0004,4742,320
2006-01-041,170,0001,170,0001,150,0001,160,0002,6052,320

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