9022 東海旅客鉄道(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30771,000781,000770,000777,0002,0491,554
2008-12-29768,000778,000763,000778,0002,3581,556
2008-12-26765,000769,000761,000769,0001,3911,538
2008-12-25776,000776,000758,000767,0002,8681,534
2008-12-24756,000762,000751,000756,0004,6381,512
2008-12-22757,000772,000756,000765,0003,4221,530
2008-12-19763,000770,000757,000757,0004,8901,514
2008-12-18758,000770,000757,000760,0004,8191,520
2008-12-17763,000778,000756,000778,0008,2531,556
2008-12-16767,000769,000756,000756,0005,7301,512
2008-12-15780,000791,000776,000787,0004,0211,574
2008-12-12769,000778,000755,000772,0008,6541,544
2008-12-11785,000785,000758,000768,0009,2171,536
2008-12-10800,000801,000776,000781,0007,9911,562
2008-12-09830,000833,000805,000808,0005,4891,616
2008-12-08820,000833,000801,000826,0004,6921,652
2008-12-05821,000835,000816,000823,0006,1851,646
2008-12-04814,000827,000810,000816,0003,6311,632
2008-12-03807,000825,000807,000816,0004,4461,632
2008-12-02794,000820,000780,000808,0005,6431,616
2008-12-01810,000815,000794,000804,0005,0231,608
2008-11-28833,000842,000807,000808,00011,1641,616
2008-11-27850,000865,000840,000853,0003,9381,706
2008-11-26843,000870,000843,000858,0005,2181,716
2008-11-25872,000882,000836,000866,0008,1451,732
2008-11-21849,000870,000831,000868,0007,3171,736
2008-11-20855,000875,000851,000855,0006,4201,710
2008-11-19851,000871,000850,000865,0009,6841,730
2008-11-18825,000851,000822,000841,0007,4141,682
2008-11-17791,000827,000781,000820,0007,4861,640
2008-11-14799,000801,000767,000774,0006,8881,548
2008-11-13778,000794,000775,000780,0004,5361,560
2008-11-12790,000801,000783,000792,0004,9721,584
2008-11-11821,000824,000795,000799,0005,1541,598
2008-11-10822,000835,000818,000820,0003,8061,640
2008-11-07839,000839,000809,000816,0004,0531,632
2008-11-06803,000842,000802,000838,0004,7341,676
2008-11-05822,000833,000816,000831,0007,9951,662
2008-11-04809,000826,000791,000807,0006,8261,614
2008-10-31770,000824,000762,000799,00010,1301,598
2008-10-30739,000788,000732,000786,00013,0931,572
2008-10-29791,000799,000702,000739,00019,6571,478
2008-10-28775,000814,000771,000798,0006,5831,596
2008-10-27805,000840,000788,000791,0009,3001,582
2008-10-24849,000849,000786,000795,0006,2301,590
2008-10-23801,000841,000787,000839,0008,3701,678
2008-10-22865,000873,000833,000833,0005,0431,666
2008-10-21906,000913,000873,000884,0004,9171,768
2008-10-20865,000889,000852,000886,0004,8111,772
2008-10-17855,000862,000835,000850,0005,4451,700
2008-10-16830,000854,000807,000823,0005,9721,646
2008-10-15830,000861,000805,000850,0006,6381,700
2008-10-14832,000855,000820,000831,0008,9301,662
2008-10-10754,000809,000753,000782,0007,0921,564
2008-10-09870,000873,000826,000828,0007,4131,656
2008-10-08910,000911,000890,000893,0007,7221,786
2008-10-07958,000960,000919,000947,0007,5891,894
2008-10-06990,0001,002,000970,000973,0006,3201,946
2008-10-031,004,0001,014,000992,000994,0004,1801,988
2008-10-021,000,0001,016,000992,0001,005,0003,9442,010
2008-10-011,010,0001,019,000996,0001,000,0003,7682,000
2008-09-30998,0001,014,000985,000995,0005,0631,990
2008-09-291,036,0001,041,0001,013,0001,018,0003,2592,036
2008-09-261,036,0001,045,0001,027,0001,037,0003,2252,074
2008-09-251,055,0001,057,0001,020,0001,030,0003,6632,060
2008-09-241,063,0001,063,0001,040,0001,050,0005,5632,100
2008-09-221,048,0001,049,0001,010,0001,023,0003,5292,046
2008-09-191,009,0001,051,0001,009,0001,033,0005,4362,066
2008-09-181,016,0001,029,000998,0001,015,0004,8902,030
2008-09-171,041,0001,041,0001,015,0001,036,0003,7942,072
2008-09-161,003,0001,034,000985,0001,018,0005,3962,036
2008-09-121,036,0001,051,0001,034,0001,043,0005,0222,086
2008-09-111,062,0001,062,0001,036,0001,038,0005,4362,076
2008-09-101,061,0001,092,0001,061,0001,074,0003,4772,148
2008-09-091,092,0001,093,0001,068,0001,070,0002,9502,140
2008-09-081,066,0001,098,0001,066,0001,092,0003,2532,184
2008-09-051,070,0001,076,0001,054,0001,076,0005,1732,152
2008-09-041,108,0001,108,0001,090,0001,091,0004,2532,182
2008-09-031,118,0001,120,0001,105,0001,117,0002,7932,234
2008-09-021,102,0001,124,0001,092,0001,098,0003,5082,196
2008-09-011,117,0001,127,0001,107,0001,113,0003,4462,226
2008-08-291,103,0001,137,0001,099,0001,137,0006,7662,274
2008-08-281,096,0001,100,0001,085,0001,096,0002,5492,192
2008-08-271,092,0001,110,0001,088,0001,094,0002,4792,188
2008-08-261,111,0001,111,0001,085,0001,095,0003,6542,190
2008-08-251,090,0001,122,0001,078,0001,112,0005,7452,224
2008-08-221,080,0001,082,0001,065,0001,072,0003,8252,144
2008-08-211,086,0001,091,0001,069,0001,080,0004,6022,160
2008-08-201,069,0001,109,0001,069,0001,102,0004,0452,204
2008-08-191,073,0001,090,0001,055,0001,088,0005,7142,176
2008-08-181,071,0001,084,0001,060,0001,078,0005,9732,156
2008-08-151,080,0001,092,0001,078,0001,091,0004,6222,182
2008-08-141,110,0001,116,0001,099,0001,113,0004,1182,226
2008-08-131,123,0001,131,0001,102,0001,102,0005,6092,204
2008-08-121,150,0001,156,0001,130,0001,143,0003,7992,286
2008-08-111,118,0001,142,0001,118,0001,138,0002,7502,276
2008-08-081,127,0001,140,0001,119,0001,133,0004,2722,266
2008-08-071,140,0001,141,0001,102,0001,114,0004,7012,228
2008-08-061,169,0001,169,0001,134,0001,153,0004,7842,306
2008-08-051,152,0001,168,0001,152,0001,161,0003,3882,322
2008-08-041,140,0001,159,0001,140,0001,152,0004,6222,304
2008-08-011,129,0001,142,0001,111,0001,126,0006,5952,252
2008-07-311,110,0001,115,0001,091,0001,098,0007,3532,196
2008-07-301,124,0001,125,0001,112,0001,120,0006,3472,240
2008-07-291,150,0001,155,0001,130,0001,144,0003,6622,288
2008-07-281,162,0001,168,0001,150,0001,158,0002,6672,316
2008-07-251,181,0001,192,0001,160,0001,161,0004,9562,322
2008-07-241,159,0001,178,0001,157,0001,178,0003,9942,356
2008-07-231,169,0001,186,0001,156,0001,171,0004,5612,342
2008-07-221,140,0001,166,0001,131,0001,162,0003,4522,324
2008-07-181,170,0001,180,0001,140,0001,140,0004,6552,280
2008-07-171,170,0001,190,0001,150,0001,160,0005,7172,320
2008-07-161,170,0001,190,0001,160,0001,170,0006,8952,340
2008-07-151,170,0001,180,0001,150,0001,150,0004,9762,300
2008-07-141,150,0001,180,0001,150,0001,180,0004,3132,360
2008-07-111,180,0001,180,0001,140,0001,150,0004,6082,300
2008-07-101,160,0001,180,0001,150,0001,170,0004,1882,340
2008-07-091,180,0001,180,0001,140,0001,150,0004,4372,300
2008-07-081,180,0001,180,0001,160,0001,170,0003,0072,340
2008-07-071,150,0001,180,0001,140,0001,180,0004,4152,360
2008-07-041,140,0001,150,0001,120,0001,140,0004,8142,280
2008-07-031,140,0001,160,0001,130,0001,140,0005,3512,280
2008-07-021,170,0001,170,0001,130,0001,130,0005,0422,260
2008-07-011,190,0001,190,0001,140,0001,150,0006,5522,300
2008-06-301,160,0001,180,0001,150,0001,170,00010,5292,340
2008-06-271,140,0001,150,0001,120,0001,130,0003,9802,260
2008-06-261,140,0001,160,0001,130,0001,150,0007,7162,300
2008-06-251,110,0001,150,0001,090,0001,140,00010,7062,280
2008-06-241,050,0001,090,0001,050,0001,090,0004,3992,180
2008-06-231,040,0001,060,0001,030,0001,050,0003,8442,100
2008-06-201,070,0001,070,0001,050,0001,050,0002,9842,100
2008-06-191,070,0001,080,0001,060,0001,070,0002,2042,140
2008-06-181,100,0001,100,0001,070,0001,070,0004,3812,140
2008-06-171,090,0001,090,0001,080,0001,080,0001,8952,160
2008-06-161,060,0001,080,0001,060,0001,080,0003,6892,160
2008-06-131,040,0001,070,0001,040,0001,050,0004,9212,100
2008-06-121,060,0001,070,0001,050,0001,050,0005,1312,100
2008-06-111,100,0001,110,0001,080,0001,080,0003,5582,160
2008-06-101,110,0001,120,0001,080,0001,100,0006,6162,200
2008-06-091,090,0001,100,0001,080,0001,100,0004,6272,200
2008-06-061,070,0001,090,0001,060,0001,090,0005,8422,180
2008-06-051,060,0001,060,0001,050,0001,060,0002,0672,120
2008-06-041,050,0001,060,0001,040,0001,060,0002,3902,120
2008-06-031,060,0001,070,0001,040,0001,040,0004,0232,080
2008-06-021,040,0001,060,0001,030,0001,060,0003,2472,120
2008-05-301,040,0001,050,0001,030,0001,030,0004,4572,060
2008-05-291,050,0001,050,0001,040,0001,040,0002,4872,080
2008-05-281,060,0001,070,0001,050,0001,050,0003,2252,100
2008-05-271,070,0001,070,0001,060,0001,060,0001,6302,120
2008-05-261,070,0001,090,0001,050,0001,050,0007,8532,100
2008-05-231,060,0001,070,0001,050,0001,060,0004,1422,120
2008-05-221,030,0001,060,0001,030,0001,040,00011,2282,080
2008-05-211,030,0001,040,0001,020,0001,040,0004,5962,080
2008-05-201,040,0001,040,0001,030,0001,040,0002,5532,080
2008-05-191,030,0001,030,0001,020,0001,030,0002,8692,060
2008-05-16990,0001,030,000990,0001,020,00011,2672,040
2008-05-15983,000988,000980,000980,0009,6631,960
2008-05-14990,000995,000980,000989,00010,9511,978
2008-05-131,000,0001,010,0001,000,0001,000,0004,2072,000
2008-05-121,000,0001,020,0001,000,0001,010,0005,7902,020
2008-05-091,030,0001,030,0001,000,0001,010,0005,8912,020
2008-05-081,030,0001,040,0001,020,0001,030,0003,9042,060
2008-05-071,040,0001,060,0001,030,0001,030,0007,7472,060
2008-05-021,030,0001,030,0001,010,0001,030,0002,2572,060
2008-05-011,020,0001,020,0001,000,0001,020,0006,3022,040
2008-04-30998,0001,020,000993,0001,020,0007,3662,040
2008-04-281,000,0001,010,000985,000988,0008,1541,976
2008-04-251,010,0001,010,000999,000999,0006,8691,998
2008-04-241,000,0001,010,000993,000994,0006,0981,988
2008-04-231,000,0001,010,000994,0001,000,0005,8902,000
2008-04-22993,0001,010,000991,000993,0006,1371,986
2008-04-211,010,0001,020,000993,000999,0008,7071,998
2008-04-181,000,0001,010,000996,0001,010,0008,0872,020
2008-04-171,040,0001,050,0001,010,0001,010,00010,3882,020
2008-04-161,060,0001,070,0001,050,0001,060,0003,7992,120
2008-04-151,050,0001,070,0001,040,0001,060,0008,5812,120
2008-04-141,060,0001,060,0001,050,0001,060,0002,9812,120
2008-04-111,050,0001,070,0001,040,0001,070,0006,7902,140
2008-04-101,040,0001,040,0001,020,0001,040,0005,3822,080
2008-04-091,030,0001,040,0001,010,0001,030,0003,6592,060
2008-04-081,040,0001,050,0001,020,0001,030,0004,9602,060
2008-04-071,020,0001,050,0001,020,0001,050,0006,3372,100
2008-04-041,000,0001,020,000994,0001,010,0007,0682,020
2008-04-031,010,0001,020,000998,0001,000,0007,4722,000
2008-04-021,030,0001,040,0001,000,0001,010,00014,1882,020
2008-04-011,040,0001,060,0001,030,0001,040,0007,9942,080
2008-03-311,050,0001,060,0001,010,0001,030,0006,3182,060
2008-03-281,040,0001,050,0001,030,0001,050,0003,5452,100
2008-03-271,030,0001,050,0001,020,0001,050,0009,3512,100
2008-03-261,010,0001,010,000996,0001,010,0003,1552,020
2008-03-251,020,0001,030,0001,000,0001,010,0003,2732,020
2008-03-241,000,0001,040,000990,0001,000,0005,9592,000
2008-03-21967,0001,020,000967,0001,000,0007,4982,000
2008-03-19994,000996,000956,000964,0006,0181,928
2008-03-18930,000978,000925,000966,0006,9631,932
2008-03-17957,000958,000927,000931,0007,2971,862
2008-03-14998,000998,000969,000980,0008,2581,960
2008-03-131,000,0001,010,000991,000998,0009,9281,996
2008-03-121,010,0001,010,000983,000984,0006,1021,968
2008-03-11985,000997,000983,000992,0005,2841,984
2008-03-10988,0001,000,000976,000978,0004,8291,956
2008-03-07975,000988,000969,000986,0004,9541,972
2008-03-061,010,0001,020,000990,000995,0006,7381,990
2008-03-05980,0001,010,000980,0001,010,0006,4022,020
2008-03-04981,000984,000969,000980,0004,8591,960
2008-03-03991,000997,000981,000984,0006,0051,968
2008-02-291,020,0001,020,0001,000,0001,000,0006,3002,000
2008-02-281,020,0001,040,0001,010,0001,040,0006,3112,080
2008-02-271,040,0001,040,0001,020,0001,020,0002,8292,040
2008-02-261,040,0001,050,0001,020,0001,020,0007,2242,040
2008-02-251,010,0001,030,0001,000,0001,030,0007,5662,060
2008-02-221,000,0001,010,000985,000985,0004,8011,970
2008-02-21989,0001,010,000984,0001,010,0004,7392,020
2008-02-201,000,0001,010,000970,000974,00010,9181,948
2008-02-191,030,0001,040,0001,000,0001,010,0004,8732,020
2008-02-181,040,0001,040,0001,030,0001,040,0003,0912,080
2008-02-151,020,0001,030,0001,000,0001,020,0004,6232,040
2008-02-141,030,0001,040,0001,010,0001,010,0002,7612,020
2008-02-131,050,0001,050,0001,000,0001,010,0006,3132,020
2008-02-121,010,0001,060,000980,0001,040,00013,0592,080
2008-02-08997,0001,010,000992,0001,010,0008,2522,020
2008-02-071,010,0001,020,000990,000999,0007,9021,998
2008-02-06990,0001,000,000980,000990,0006,4221,980
2008-02-05974,0001,010,000974,0001,000,00010,0552,000
2008-02-041,010,0001,020,000968,000973,00011,1521,946
2008-02-01999,000999,000984,000994,0008,1871,988
2008-01-31967,000983,000949,000983,00013,5401,966
2008-01-30966,000967,000939,000947,0007,3011,894
2008-01-29955,000960,000942,000956,00010,5141,912
2008-01-28930,000944,000925,000925,0008,7361,850
2008-01-25932,000943,000916,000935,00010,5971,870
2008-01-24897,000915,000895,000912,0009,8091,824
2008-01-23926,000930,000883,000897,00010,7991,794
2008-01-22930,000935,000906,000919,0007,4581,838
2008-01-21955,000969,000951,000956,00010,6471,912
2008-01-18948,000980,000939,000975,00010,3271,950
2008-01-17965,000966,000936,000960,00012,1231,920
2008-01-16960,000979,000951,000962,00012,9291,924
2008-01-15971,000974,000957,000966,00020,2411,932
2008-01-11974,000976,000942,000947,00014,2341,894
2008-01-10965,000976,000937,000971,00020,7791,942
2008-01-09926,000948,000918,000947,00011,5031,894
2008-01-08910,000943,000907,000936,00023,4871,872
2008-01-07899,000919,000894,000915,00029,4561,830
2008-01-04913,000914,000887,000901,00024,8941,802

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