9022 東海旅客鉄道(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30634,000635,000622,000622,0003,1971,244
2009-12-29621,000636,000618,000635,0004,0041,270
2009-12-28617,000626,000617,000620,0001,8461,240
2009-12-25629,000630,000617,000618,0002,5811,236
2009-12-24625,000625,000613,000619,0002,8141,238
2009-12-22621,000626,000618,000623,0003,3351,246
2009-12-21634,000637,000620,000620,0003,4361,240
2009-12-18634,000636,000629,000633,0004,0801,266
2009-12-17639,000641,000630,000630,0002,4881,260
2009-12-16625,000651,000625,000637,0006,3351,274
2009-12-15633,000633,000622,000624,0003,2921,248
2009-12-14643,000643,000617,000623,0006,0021,246
2009-12-11643,000645,000622,000633,00011,1151,266
2009-12-10653,000654,000635,000640,0006,2581,280
2009-12-09647,000653,000646,000650,0005,3961,300
2009-12-08647,000651,000640,000646,0005,8511,292
2009-12-07644,000653,000642,000647,0005,7441,294
2009-12-04645,000648,000638,000641,0005,5321,282
2009-12-03632,000645,000627,000645,0008,1541,290
2009-12-02630,000631,000620,000629,0005,8271,258
2009-12-01617,000626,000616,000626,0005,0841,252
2009-11-30607,000625,000606,000625,0009,0481,250
2009-11-27599,000611,000596,000604,0007,2881,208
2009-11-26596,000602,000595,000598,0004,3701,196
2009-11-25596,000606,000592,000601,0007,9021,202
2009-11-24584,000589,000578,000588,0004,5841,176
2009-11-20582,000592,000578,000588,0005,9361,176
2009-11-19596,000596,000583,000588,0006,0361,176
2009-11-18588,000596,000586,000591,0008,3471,182
2009-11-17572,000584,000568,000582,0008,0451,164
2009-11-16572,000576,000569,000572,0003,8201,144
2009-11-13574,000580,000571,000578,0006,3631,156
2009-11-12573,000575,000565,000573,0004,8071,146
2009-11-11568,000569,000561,000565,0005,7961,130
2009-11-10576,000576,000565,000568,0006,8471,136
2009-11-09598,000598,000571,000573,0008,9171,146
2009-11-06607,000607,000593,000594,0005,4901,188
2009-11-05609,000613,000602,000605,0005,6531,210
2009-11-04606,000609,000597,000608,0005,3261,216
2009-11-02603,000607,000598,000605,0004,5791,210
2009-10-30609,000611,000601,000604,0006,7711,208
2009-10-29598,000609,000590,000599,0008,9721,198
2009-10-28602,000605,000600,000600,0002,5991,200
2009-10-27611,000616,000601,000603,0004,9011,206
2009-10-26607,000616,000604,000612,0003,9581,224
2009-10-23607,000613,000601,000603,0005,6591,206
2009-10-22621,000627,000604,000611,0006,7801,222
2009-10-21619,000630,000618,000628,0005,3181,256
2009-10-20610,000620,000607,000617,0006,3721,234
2009-10-19602,000607,000602,000606,0004,1631,212
2009-10-16606,000607,000602,000604,0004,0341,208
2009-10-15608,000610,000601,000606,0004,6561,212
2009-10-14609,000622,000602,000605,0009,9821,210
2009-10-13612,000616,000600,000602,0006,0151,204
2009-10-09614,000618,000601,000611,0006,5481,222
2009-10-08619,000629,000615,000619,0005,2651,238
2009-10-07618,000621,000607,000615,0005,1241,230
2009-10-06630,000632,000611,000621,0009,0131,242
2009-10-05642,000648,000633,000636,0003,9801,272
2009-10-02638,000646,000635,000638,0005,6201,276
2009-10-01645,000661,000642,000648,0003,1291,296
2009-09-30626,000645,000626,000645,0004,7541,290
2009-09-29643,000650,000622,000627,0005,7811,254
2009-09-28641,000656,000640,000650,0004,3091,300
2009-09-25655,000657,000642,000644,0004,3171,288
2009-09-24673,000674,000661,000669,0005,5771,338
2009-09-18646,000663,000644,000663,0005,8951,326
2009-09-17640,000646,000638,000644,0002,6901,288
2009-09-16653,000653,000639,000640,0003,0761,280
2009-09-15656,000657,000648,000651,0003,6921,302
2009-09-14659,000662,000646,000656,0003,9741,312
2009-09-11660,000663,000651,000658,0006,8751,316
2009-09-10639,000658,000637,000658,0006,8831,316
2009-09-09626,000636,000624,000635,0006,9741,270
2009-09-08626,000627,000619,000622,0003,7371,244
2009-09-07629,000632,000625,000629,0002,6151,258
2009-09-04633,000633,000627,000631,0005,5991,262
2009-09-03624,000633,000623,000630,0004,5181,260
2009-09-02623,000624,000616,000624,0004,4701,248
2009-09-01626,000633,000620,000625,0003,8991,250
2009-08-31626,000640,000618,000629,0007,6781,258
2009-08-28619,000629,000618,000626,0005,2831,252
2009-08-27626,000630,000608,000619,0005,9821,238
2009-08-26613,000629,000611,000626,0008,4101,252
2009-08-25604,000609,000601,000605,0004,3291,210
2009-08-24605,000612,000604,000611,0005,9161,222
2009-08-21600,000604,000595,000599,0004,6371,198
2009-08-20590,000598,000589,000595,0003,8691,190
2009-08-19586,000593,000582,000589,0003,7501,178
2009-08-18583,000593,000582,000587,0004,0111,174
2009-08-17589,000589,000584,000585,0003,8251,170
2009-08-14593,000593,000587,000587,0003,1281,174
2009-08-13593,000593,000582,000592,0003,8801,184
2009-08-12595,000595,000586,000586,0002,9391,172
2009-08-11591,000596,000587,000594,0004,0131,188
2009-08-10601,000604,000595,000596,0002,2951,192
2009-08-07591,000597,000585,000596,0003,7051,192
2009-08-06595,000595,000586,000590,0003,4021,180
2009-08-05597,000604,000594,000597,0005,5081,194
2009-08-04582,000592,000581,000589,0005,4331,178
2009-08-03570,000577,000569,000574,0002,7951,148
2009-07-31580,000585,000569,000571,0007,3991,142
2009-07-30574,000597,000573,000590,0009,2891,180
2009-07-29569,000575,000568,000569,0003,7451,138
2009-07-28566,000571,000565,000569,0002,3281,138
2009-07-27571,000579,000568,000568,0006,1061,136
2009-07-24569,000569,000558,000566,0008,2201,132
2009-07-23568,000569,000564,000568,0004,1291,136
2009-07-22562,000568,000559,000567,0006,4631,134
2009-07-21573,000580,000561,000566,0006,2991,132
2009-07-17565,000580,000565,000569,0004,2451,138
2009-07-16573,000581,000566,000568,0005,1371,136
2009-07-15575,000584,000565,000570,0004,6941,140
2009-07-14584,000587,000567,000579,0007,5781,158
2009-07-13580,000592,000580,000581,0005,6711,162
2009-07-10589,000591,000580,000585,0004,5631,170
2009-07-09590,000593,000581,000583,0003,9191,166
2009-07-08600,000606,000592,000592,0006,1981,184
2009-07-07584,000604,000584,000598,0008,7091,196
2009-07-06590,000594,000587,000588,0005,6891,176
2009-07-03596,000598,000591,000592,0007,0861,184
2009-07-02606,000607,000599,000601,0005,8721,202
2009-07-01603,000608,000596,000596,0006,1571,192
2009-06-30593,000602,000590,000593,00011,0891,186
2009-06-29596,000598,000588,000591,0009,1141,182
2009-06-26603,000604,000596,000597,0008,8231,194
2009-06-25606,000609,000601,000602,0009,0401,204
2009-06-24614,000614,000604,000605,0004,6821,210
2009-06-23608,000614,000607,000608,0006,1011,216
2009-06-22612,000618,000610,000611,0005,5581,222
2009-06-19610,000619,000610,000615,0009,0301,230
2009-06-18620,000621,000610,000610,0004,4271,220
2009-06-17629,000635,000619,000624,0005,6881,248
2009-06-16658,000664,000630,000634,0008,2091,268
2009-06-15641,000656,000640,000655,0007,2801,310
2009-06-12627,000641,000620,000636,00011,3961,272
2009-06-11617,000622,000616,000617,0003,4791,234
2009-06-10627,000627,000619,000621,0003,6491,242
2009-06-09617,000624,000614,000620,0005,6971,240
2009-06-08619,000623,000614,000614,0003,2571,228
2009-06-05625,000630,000615,000615,0003,8511,230
2009-06-04616,000631,000613,000622,0004,7261,244
2009-06-03630,000637,000622,000622,0003,5261,244
2009-06-02631,000636,000621,000630,0006,0791,260
2009-06-01611,000625,000606,000623,0004,4291,246
2009-05-29615,000619,000609,000610,0005,9311,220
2009-05-28622,000630,000615,000615,0007,7551,230
2009-05-27640,000643,000630,000632,0006,5211,264
2009-05-26638,000647,000632,000643,0005,7991,286
2009-05-25644,000651,000637,000637,0007,1471,274
2009-05-22632,000644,000627,000644,0008,4111,288
2009-05-21612,000627,000603,000626,0007,3251,252
2009-05-20623,000627,000611,000614,0008,6051,228
2009-05-19617,000623,000610,000619,0007,5331,238
2009-05-18630,000631,000593,000607,00012,9001,214
2009-05-15639,000652,000638,000643,0002,5621,286
2009-05-14663,000667,000638,000638,0005,5021,276
2009-05-13643,000665,000637,000660,0007,5201,320
2009-05-12647,000649,000639,000643,0005,8081,286
2009-05-11634,000650,000632,000650,0005,6601,300
2009-05-08618,000632,000618,000632,0007,0461,264
2009-05-07620,000642,000618,000628,00011,3741,256
2009-05-01584,000616,000580,000612,00014,7061,224
2009-04-30554,000586,000552,000583,00017,1931,166
2009-04-28548,000552,000536,000536,0007,6751,072
2009-04-27554,000558,000540,000541,0004,6721,082
2009-04-24550,000557,000546,000553,00012,2821,106
2009-04-23541,000543,000532,000540,0006,3571,080
2009-04-22550,000554,000539,000540,0009,3001,080
2009-04-21557,000562,000548,000559,0006,3531,118
2009-04-20565,000568,000554,000557,0004,5141,114
2009-04-17561,000568,000556,000563,0006,3931,126
2009-04-16560,000573,000556,000560,0009,3391,120
2009-04-15574,000577,000553,000554,00010,3951,108
2009-04-14571,000583,000560,000578,0007,9181,156
2009-04-13585,000587,000570,000572,0005,6111,144
2009-04-10588,000597,000582,000589,0004,7881,178
2009-04-09587,000593,000580,000588,0008,5651,176
2009-04-08563,000586,000562,000583,00012,8381,166
2009-04-07553,000562,000549,000559,0009,3421,118
2009-04-06551,000552,000533,000545,00011,6831,090
2009-04-03567,000570,000550,000554,0008,3751,108
2009-04-02562,000576,000561,000573,0005,6441,146
2009-04-01564,000568,000549,000565,0006,3731,130
2009-03-31576,000582,000554,000554,0007,6751,108
2009-03-30599,000601,000576,000576,0007,0751,152
2009-03-27590,000599,000585,000589,0009,8881,178
2009-03-26588,000592,000572,000589,0007,8041,178
2009-03-25563,000593,000555,000592,00017,1251,184
2009-03-24544,000549,000534,000544,00011,0841,088
2009-03-23535,000540,000525,000538,0007,4871,076
2009-03-19540,000545,000525,000529,0007,3311,058
2009-03-18515,000535,000510,000531,00010,9581,062
2009-03-17505,000525,000500,000522,0007,3311,044
2009-03-16502,000513,000501,000505,0005,8901,010
2009-03-13494,000509,000492,000504,00013,4581,008
2009-03-12521,000523,000491,000496,00014,657992
2009-03-11555,000560,000535,000535,0006,4141,070
2009-03-10557,000559,000550,000550,0004,4521,100
2009-03-09566,000571,000558,000566,0005,9891,132
2009-03-06550,000567,000547,000565,0006,9421,130
2009-03-05558,000573,000552,000553,0007,9591,106
2009-03-04560,000567,000552,000562,0007,6161,124
2009-03-03567,000573,000561,000568,0004,0481,136
2009-03-02575,000581,000566,000572,0005,7401,144
2009-02-27580,000596,000574,000595,0007,3181,190
2009-02-26587,000602,000579,000582,0006,6001,164
2009-02-25594,000594,000581,000588,0006,2411,176
2009-02-24577,000589,000573,000589,0006,5771,178
2009-02-23583,000587,000566,000580,0008,0331,160
2009-02-20581,000583,000570,000573,0007,6771,146
2009-02-19561,000574,000560,000565,00011,6741,130
2009-02-18571,000588,000557,000563,00012,3681,126
2009-02-17607,000607,000579,000581,00016,3011,162
2009-02-16618,000633,000617,000627,00010,1081,254
2009-02-13585,000609,000584,000606,00014,7031,212
2009-02-12565,000581,000563,000576,00011,5131,152
2009-02-10567,000572,000561,000562,0008,8941,124
2009-02-09585,000586,000556,000558,0009,5451,116
2009-02-06600,000607,000590,000590,0005,7811,180
2009-02-05590,000608,000582,000600,0009,5161,200
2009-02-04578,000593,000562,000591,00015,0211,182
2009-02-03591,000596,000574,000578,00013,6911,156
2009-02-02630,000631,000608,000611,0008,5141,222
2009-01-30642,000649,000630,000644,0008,0041,288
2009-01-29645,000647,000624,000632,0009,3441,264
2009-01-28656,000660,000641,000641,0005,0781,282
2009-01-27660,000674,000653,000666,0006,8401,332
2009-01-26647,000654,000635,000650,0005,1771,300
2009-01-23665,000665,000634,000644,00011,1261,288
2009-01-22655,000664,000651,000662,00011,9501,324
2009-01-21673,000685,000664,000665,0007,5081,330
2009-01-20702,000704,000681,000683,0008,5021,366
2009-01-19720,000721,000704,000706,0004,9761,412
2009-01-16721,000725,000715,000722,0006,4531,444
2009-01-15712,000722,000710,000720,0005,5791,440
2009-01-14728,000742,000722,000723,0004,6041,446
2009-01-13728,000728,000715,000718,0005,1401,436
2009-01-09732,000736,000730,000735,0004,6201,470
2009-01-08735,000746,000733,000735,0006,0361,470
2009-01-07763,000764,000739,000743,0006,5711,486
2009-01-06780,000783,000767,000769,0002,8501,538
2009-01-05792,000794,000774,000778,0002,5131,556

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