9022 東海旅客鉄道(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	12,290	12,390	12,270	12,380	364,300	2,476
2013-12-27	12,210	12,250	12,140	12,230	263,200	2,446
2013-12-26	12,230	12,260	12,170	12,210	243,800	2,442
2013-12-25	12,170	12,190	12,070	12,160	437,900	2,432
2013-12-24	12,300	12,300	12,080	12,160	420,200	2,432
2013-12-20	12,210	12,280	12,130	12,250	476,800	2,450
2013-12-19	12,280	12,300	12,150	12,250	393,100	2,450
2013-12-18	12,010	12,200	11,990	12,190	380,500	2,438
2013-12-17	11,980	12,040	11,940	12,020	337,700	2,404
2013-12-16	12,000	12,000	11,800	11,840	257,500	2,368
2013-12-13	11,960	12,120	11,890	12,000	1,012,500	2,400
2013-12-12	12,220	12,220	12,010	12,060	353,100	2,412
2013-12-11	12,200	12,280	12,120	12,250	282,100	2,450
2013-12-10	12,300	12,300	12,210	12,210	315,600	2,442
2013-12-09	12,250	12,330	12,190	12,260	300,700	2,452
2013-12-06	12,070	12,150	12,040	12,120	271,900	2,424
2013-12-05	12,260	12,360	12,050	12,050	528,100	2,410
2013-12-04	12,440	12,470	12,270	12,270	411,800	2,454
2013-12-03	12,360	12,510	12,290	12,440	446,500	2,488
2013-12-02	12,370	12,430	12,220	12,260	233,300	2,452
2013-11-29	12,350	12,370	12,220	12,320	377,500	2,464
2013-11-28	12,400	12,430	12,260	12,350	308,200	2,470
2013-11-27	12,470	12,490	12,350	12,350	311,300	2,470
2013-11-26	12,590	12,610	12,480	12,530	473,000	2,506
2013-11-25	12,640	12,640	12,510	12,590	320,400	2,518
2013-11-22	12,640	12,650	12,430	12,550	348,800	2,510
2013-11-21	12,590	12,670	12,500	12,550	307,700	2,510
2013-11-20	12,640	12,660	12,420	12,470	358,900	2,494
2013-11-19	12,660	12,680	12,550	12,580	270,700	2,516
2013-11-18	12,800	12,840	12,730	12,780	235,300	2,556
2013-11-15	12,580	12,810	12,480	12,770	416,700	2,554
2013-11-14	12,510	12,680	12,400	12,600	344,900	2,520
2013-11-13	12,540	12,640	12,440	12,510	284,500	2,502
2013-11-12	12,250	12,470	12,200	12,470	272,200	2,494
2013-11-11	12,380	12,410	12,180	12,250	208,400	2,450
2013-11-08	12,120	12,220	12,070	12,150	277,600	2,430
2013-11-07	12,540	12,540	12,320	12,330	294,700	2,466
2013-11-06	12,460	12,690	12,450	12,510	219,400	2,502
2013-11-05	12,700	12,700	12,440	12,490	305,400	2,498
2013-11-01	12,710	12,790	12,460	12,490	271,700	2,498
2013-10-31	12,940	12,970	12,690	12,700	336,700	2,540
2013-10-30	12,890	13,000	12,760	12,870	1,183,600	2,574
2013-10-29	12,720	12,750	12,560	12,710	340,900	2,542
2013-10-28	12,620	12,770	12,510	12,700	406,500	2,540
2013-10-25	12,660	12,670	12,300	12,320	642,700	2,464
2013-10-24	12,810	12,860	12,610	12,830	382,000	2,566
2013-10-23	13,090	13,180	12,800	12,800	382,300	2,560
2013-10-22	13,140	13,150	13,030	13,090	258,600	2,618
2013-10-21	13,180	13,310	13,110	13,130	306,000	2,626
2013-10-18	13,050	13,270	13,030	13,160	601,800	2,632
2013-10-17	13,080	13,170	13,030	13,130	315,900	2,626
2013-10-16	13,010	13,120	12,990	13,060	214,900	2,612
2013-10-15	13,100	13,110	12,960	13,040	278,600	2,608
2013-10-11	12,970	13,190	12,940	13,130	703,800	2,626
2013-10-10	12,780	12,900	12,690	12,900	487,000	2,580
2013-10-09	12,400	12,750	12,380	12,730	445,600	2,546
2013-10-08	12,460	12,530	12,250	12,480	461,700	2,496
2013-10-07	12,480	12,610	12,420	12,470	335,900	2,494
2013-10-04	12,440	12,630	12,390	12,540	327,200	2,508
2013-10-03	12,430	12,590	12,370	12,500	491,900	2,500
2013-10-02	12,550	12,550	12,220	12,290	357,600	2,458
2013-10-01	12,540	12,640	12,510	12,560	226,900	2,512
2013-09-30	12,630	12,740	12,560	12,580	372,100	2,516
2013-09-27	12,660	12,890	12,610	12,880	466,000	2,576
2013-09-26	12,700	12,780	12,430	12,630	415,700	2,526
2013-09-25	12,780	12,820	12,600	12,700	400,600	2,540
2013-09-24	12,600	12,760	12,560	12,740	326,600	2,548
2013-09-20	12,710	12,790	12,590	12,700	565,200	2,540
2013-09-19	12,500	12,580	12,410	12,580	471,400	2,516
2013-09-18	12,270	12,420	12,180	12,270	487,200	2,454
2013-09-17	12,200	12,310	12,090	12,160	268,900	2,432
2013-09-13	12,080	12,210	12,000	12,180	565,900	2,436
2013-09-12	12,110	12,120	11,970	12,040	294,000	2,408
2013-09-11	12,460	12,460	12,110	12,160	320,600	2,432
2013-09-10	12,200	12,410	12,190	12,340	347,100	2,468
2013-09-09	12,350	12,350	12,020	12,110	360,200	2,422
2013-09-06	11,890	11,900	11,660	11,750	253,600	2,350
2013-09-05	12,000	12,060	11,770	11,920	388,500	2,384
2013-09-04	11,760	11,960	11,730	11,940	409,300	2,388
2013-09-03	11,490	11,800	11,480	11,800	392,700	2,360
2013-09-02	11,330	11,410	11,220	11,360	180,800	2,272
2013-08-30	11,590	11,600	11,240	11,260	378,200	2,252
2013-08-29	11,420	11,480	11,330	11,470	279,500	2,294
2013-08-28	11,550	11,610	11,370	11,550	294,800	2,310
2013-08-27	11,660	11,790	11,600	11,700	258,400	2,340
2013-08-26	11,880	11,900	11,700	11,850	298,300	2,370
2013-08-23	11,830	11,920	11,720	11,850	403,000	2,370
2013-08-22	11,480	11,700	11,370	11,610	367,800	2,322
2013-08-21	11,930	11,960	11,570	11,680	680,600	2,336
2013-08-20	12,110	12,140	11,910	11,920	327,100	2,384
2013-08-19	12,170	12,250	12,020	12,250	301,100	2,450
2013-08-16	12,340	12,340	12,100	12,280	398,900	2,456
2013-08-15	12,480	12,490	12,330	12,380	216,700	2,476
2013-08-14	12,470	12,540	12,320	12,540	306,400	2,508
2013-08-13	12,500	12,510	12,250	12,510	336,200	2,502
2013-08-12	12,270	12,490	12,210	12,350	363,900	2,470
2013-08-09	12,190	12,340	12,140	12,260	329,100	2,452
2013-08-08	12,260	12,480	12,080	12,130	287,700	2,426
2013-08-07	12,540	12,560	12,310	12,320	422,900	2,464
2013-08-06	12,670	12,960	12,530	12,950	307,300	2,590
2013-08-05	12,860	12,860	12,630	12,780	260,500	2,556
2013-08-02	12,500	12,870	12,460	12,870	454,300	2,574
2013-08-01	12,140	12,370	12,070	12,350	427,000	2,470
2013-07-31	12,290	12,390	11,980	12,020	470,700	2,404
2013-07-30	12,000	12,210	11,870	12,140	543,400	2,428
2013-07-29	12,240	12,250	12,020	12,020	451,300	2,404
2013-07-26	12,470	12,550	12,290	12,360	549,400	2,472
2013-07-25	12,930	12,950	12,590	12,730	471,800	2,546
2013-07-24	12,970	13,000	12,860	12,940	420,300	2,588
2013-07-23	13,100	13,240	13,020	13,040	570,300	2,608
2013-07-22	13,100	13,140	12,860	13,110	443,500	2,622
2013-07-19	13,100	13,190	12,990	13,040	446,400	2,608
2013-07-18	13,020	13,060	12,980	13,040	345,400	2,608
2013-07-17	12,900	13,080	12,860	13,080	420,400	2,616
2013-07-16	12,910	13,000	12,860	13,000	354,600	2,600
2013-07-12	12,920	12,940	12,810	12,850	391,100	2,570
2013-07-11	12,900	13,000	12,760	12,930	254,900	2,586
2013-07-10	12,930	13,080	12,870	12,940	458,700	2,588
2013-07-09	12,770	12,970	12,680	12,940	428,600	2,588
2013-07-08	12,760	12,810	12,560	12,570	309,700	2,514
2013-07-05	12,730	12,790	12,660	12,750	431,000	2,550
2013-07-04	12,550	12,720	12,460	12,700	288,100	2,540
2013-07-03	12,600	12,660	12,420	12,520	456,500	2,504
2013-07-02	12,500	12,590	12,350	12,590	441,700	2,518
2013-07-01	12,390	12,480	12,160	12,460	531,200	2,492
2013-06-28	11,800	12,260	11,740	12,130	654,800	2,426
2013-06-27	11,400	11,690	11,380	11,670	636,000	2,334
2013-06-26	11,450	11,730	11,350	11,420	660,300	2,284
2013-06-25	11,480	11,480	10,920	11,080	597,900	2,216
2013-06-24	11,450	11,570	11,270	11,350	409,600	2,270
2013-06-21	10,610	11,250	10,550	11,230	764,900	2,246
2013-06-20	10,810	11,500	10,740	11,500	473,700	2,300
2013-06-19	11,000	11,090	10,740	10,870	303,100	2,174
2013-06-18	10,840	10,870	10,600	10,640	450,500	2,128
2013-06-17	10,500	10,890	10,390	10,840	489,900	2,168
2013-06-14	10,510	10,750	10,360	10,520	961,300	2,104
2013-06-13	10,660	10,850	10,300	10,320	626,200	2,064
2013-06-12	10,490	10,860	10,330	10,780	393,200	2,156
2013-06-11	10,970	11,080	10,730	10,780	551,600	2,156
2013-06-10	10,950	11,010	10,780	11,000	374,600	2,200
2013-06-07	10,500	10,750	10,260	10,530	662,400	2,106
2013-06-06	10,690	10,990	10,590	10,710	698,100	2,142
2013-06-05	10,920	11,380	10,760	10,760	554,800	2,152
2013-06-04	10,780	11,160	10,630	11,120	555,700	2,224
2013-06-03	10,910	11,200	10,810	10,830	661,900	2,166
2013-05-31	11,510	11,670	11,200	11,200	1,113,000	2,240
2013-05-30	11,810	11,880	11,300	11,340	810,900	2,268
2013-05-29	12,040	12,150	11,840	11,920	769,100	2,384
2013-05-28	11,940	11,990	11,610	11,830	539,700	2,366
2013-05-27	11,860	12,190	11,510	12,010	941,400	2,402
2013-05-24	12,170	12,460	11,240	11,950	1,144,900	2,390
2013-05-23	13,060	13,110	12,090	12,090	1,119,000	2,418
2013-05-22	12,940	13,270	12,930	13,150	489,900	2,630
2013-05-21	13,110	13,160	12,900	12,930	519,700	2,586
2013-05-20	13,280	13,290	13,120	13,190	313,200	2,638
2013-05-17	13,110	13,330	13,060	13,240	436,500	2,648
2013-05-16	13,300	13,360	13,000	13,100	694,400	2,620
2013-05-15	13,350	13,440	13,220	13,340	432,600	2,668
2013-05-14	13,280	13,570	13,160	13,160	521,900	2,632
2013-05-13	13,370	13,470	13,150	13,180	351,700	2,636
2013-05-10	13,210	13,400	13,110	13,320	691,300	2,664
2013-05-09	13,010	13,080	12,930	12,960	492,300	2,592
2013-05-08	13,020	13,290	12,900	12,940	599,500	2,588
2013-05-07	12,800	13,070	12,720	13,050	851,500	2,610
2013-05-02	12,270	12,700	12,260	12,700	929,100	2,540
2013-05-01	11,800	12,270	11,580	12,210	861,600	2,442
2013-04-30	11,770	11,880	11,650	11,750	549,300	2,350
2013-04-26	11,850	11,900	11,670	11,670	479,700	2,334
2013-04-25	11,720	11,840	11,600	11,840	520,700	2,368
2013-04-24	11,670	11,750	11,510	11,700	512,800	2,340
2013-04-23	11,650	11,730	11,580	11,650	398,400	2,330
2013-04-22	11,720	11,840	11,640	11,690	496,200	2,338
2013-04-19	11,680	11,690	11,180	11,500	886,500	2,300
2013-04-18	11,640	11,770	11,550	11,680	649,000	2,336
2013-04-17	11,520	11,690	11,500	11,660	497,700	2,332
2013-04-16	11,510	11,560	11,270	11,490	794,800	2,298
2013-04-15	11,860	11,890	11,710	11,770	431,600	2,354
2013-04-12	11,920	11,980	11,730	11,830	704,900	2,366
2013-04-11	11,500	11,940	11,440	11,930	1,116,400	2,386
2013-04-10	10,960	11,120	10,870	11,080	730,800	2,216
2013-04-09	11,000	11,180	10,910	11,050	632,300	2,210
2013-04-08	10,600	11,000	10,590	11,000	708,400	2,200
2013-04-05	10,300	10,600	10,250	10,460	985,600	2,092
2013-04-04	9,820	10,150	9,580	10,150	908,300	2,030
2013-04-03	9,420	9,940	9,370	9,940	842,800	1,988
2013-04-02	9,320	9,520	8,990	9,300	599,700	1,860
2013-04-01	9,860	9,880	9,390	9,410	730,900	1,882
2013-03-29	9,920	9,980	9,780	9,920	444,700	1,984
2013-03-28	9,820	9,960	9,820	9,920	408,700	1,984
2013-03-27	9,980	10,020	9,910	9,970	262,900	1,994
2013-03-26	9,950	10,050	9,920	10,020	465,600	2,004
2013-03-25	10,070	10,130	9,920	9,920	470,900	1,984
2013-03-22	10,070	10,180	9,970	9,980	400,600	1,996
2013-03-21	10,100	10,260	10,090	10,140	423,200	2,028
2013-03-19	9,900	10,080	9,850	10,050	696,500	2,010
2013-03-18	9,810	9,920	9,770	9,790	394,500	1,958
2013-03-15	9,700	9,960	9,700	9,960	757,400	1,992
2013-03-14	9,730	9,750	9,570	9,700	566,600	1,940
2013-03-13	9,740	9,900	9,670	9,710	627,800	1,942
2013-03-12	9,940	9,950	9,820	9,870	631,900	1,974
2013-03-11	9,700	9,990	9,680	9,940	529,400	1,988
2013-03-08	9,640	9,690	9,610	9,650	1,084,600	1,930
2013-03-07	9,680	9,730	9,530	9,630	670,800	1,926
2013-03-06	9,400	9,680	9,340	9,680	622,200	1,936
2013-03-05	9,560	9,610	9,240	9,320	358,500	1,864
2013-03-04	9,200	9,470	9,160	9,420	408,100	1,884
2013-03-01	9,020	9,250	9,000	9,180	367,000	1,836
2013-02-28	8,890	9,060	8,890	9,010	555,200	1,802
2013-02-27	8,800	8,960	8,760	8,850	689,400	1,770
2013-02-26	9,010	9,160	9,000	9,040	558,600	1,808
2013-02-25	9,170	9,280	9,000	9,160	858,700	1,832
2013-02-22	8,910	9,210	8,880	9,190	1,030,600	1,838
2013-02-21	8,970	9,050	8,800	8,910	770,300	1,782
2013-02-20	8,910	9,060	8,880	8,980	719,900	1,796
2013-02-19	8,600	8,770	8,600	8,760	562,900	1,752
2013-02-18	8,400	8,630	8,400	8,600	467,500	1,720
2013-02-15	8,360	8,430	8,230	8,320	473,300	1,664
2013-02-14	8,350	8,380	8,270	8,330	373,000	1,666
2013-02-13	8,220	8,420	8,180	8,330	368,300	1,666
2013-02-12	8,320	8,430	8,300	8,340	402,900	1,668
2013-02-08	8,240	8,420	8,230	8,290	932,300	1,658
2013-02-07	8,030	8,280	8,030	8,250	533,700	1,650
2013-02-06	7,970	8,020	7,900	8,010	331,800	1,602
2013-02-05	7,970	7,980	7,880	7,880	295,700	1,576
2013-02-04	8,030	8,100	8,000	8,020	364,500	1,604
2013-02-01	7,980	8,040	7,950	8,010	223,900	1,602
2013-01-31	8,040	8,050	7,900	8,000	583,100	1,600
2013-01-30	8,200	8,440	7,950	8,100	1,627,700	1,620
2013-01-29	7,600	7,640	7,530	7,600	501,200	1,520
2013-01-28	7,710	7,720	7,640	7,650	371,800	1,530
2013-01-25	7,580	7,690	7,570	7,640	515,600	1,528
2013-01-24	7,440	7,550	7,420	7,540	342,300	1,508
2013-01-23	7,490	7,520	7,410	7,450	489,300	1,490
2013-01-22	7,460	7,560	7,430	7,490	458,400	1,498
2013-01-21	7,510	7,530	7,450	7,460	221,200	1,492
2013-01-18	7,530	7,540	7,420	7,490	552,600	1,498
2013-01-17	7,500	7,540	7,360	7,480	821,200	1,496
2013-01-16	7,370	7,480	7,340	7,450	709,200	1,490
2013-01-15	7,350	7,380	7,320	7,370	299,600	1,474
2013-01-11	7,220	7,290	7,200	7,260	431,600	1,452
2013-01-10	7,170	7,200	7,130	7,150	421,200	1,430
2013-01-09	7,190	7,220	7,060	7,190	543,500	1,438
2013-01-08	7,160	7,240	7,130	7,240	751,100	1,448
2013-01-07	7,150	7,190	7,110	7,130	377,900	1,426
2013-01-04	7,140	7,190	7,040	7,100	520,500	1,420

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31