9022 東海旅客鉄道(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	18,535	18,535	18,110	18,140	351,600	3,628
2014-12-29	18,460	18,525	18,160	18,430	330,800	3,686
2014-12-26	18,240	18,405	18,240	18,320	212,300	3,664
2014-12-25	18,385	18,465	18,300	18,380	246,900	3,676
2014-12-24	18,170	18,385	18,135	18,385	369,300	3,677
2014-12-22	18,000	18,085	17,770	17,920	358,200	3,584
2014-12-19	17,830	18,010	17,820	17,995	872,100	3,599
2014-12-18	17,240	17,530	17,135	17,430	743,600	3,486
2014-12-17	17,255	17,275	16,730	16,730	919,500	3,346
2014-12-16	16,745	17,280	16,720	17,210	872,900	3,442
2014-12-15	16,625	16,970	16,600	16,825	408,300	3,365
2014-12-12	16,875	17,070	16,805	16,865	949,900	3,373
2014-12-11	16,580	17,000	16,565	16,960	482,700	3,392
2014-12-10	16,700	16,800	16,570	16,740	666,600	3,348
2014-12-09	16,830	17,050	16,810	16,970	355,200	3,394
2014-12-08	17,115	17,150	16,890	16,895	647,100	3,379
2014-12-05	17,170	17,175	17,055	17,115	412,000	3,423
2014-12-04	17,445	17,485	17,095	17,170	626,600	3,434
2014-12-03	17,500	17,520	17,305	17,345	712,800	3,469
2014-12-02	17,435	17,550	17,355	17,520	513,000	3,504
2014-12-01	17,345	17,560	17,300	17,515	466,100	3,503
2014-11-28	17,010	17,275	17,000	17,275	561,600	3,455
2014-11-27	17,335	17,380	16,890	16,980	708,300	3,396
2014-11-26	17,345	17,520	17,230	17,435	410,900	3,487
2014-11-25	17,775	17,780	17,425	17,475	561,700	3,495
2014-11-21	17,510	17,565	17,310	17,530	481,100	3,506
2014-11-20	17,640	17,740	17,480	17,545	393,800	3,509
2014-11-19	17,610	17,850	17,430	17,510	498,600	3,502
2014-11-18	17,425	17,615	17,425	17,600	465,600	3,520
2014-11-17	17,615	17,640	17,100	17,120	842,300	3,424
2014-11-14	17,795	17,960	17,590	17,945	704,000	3,589
2014-11-13	17,445	17,595	17,260	17,590	514,200	3,518
2014-11-12	17,255	17,630	17,250	17,400	644,200	3,480
2014-11-11	16,820	17,185	16,820	17,115	547,500	3,423
2014-11-10	16,640	16,835	16,610	16,820	312,300	3,364
2014-11-07	16,645	16,855	16,585	16,740	431,100	3,348
2014-11-06	16,960	17,040	16,605	16,605	563,900	3,321
2014-11-05	17,000	17,075	16,730	16,890	925,900	3,378
2014-11-04	17,305	17,345	17,080	17,115	1,341,300	3,423
2014-10-31	15,600	16,585	15,600	16,505	1,117,100	3,301
2014-10-30	15,195	15,570	15,150	15,415	645,200	3,083
2014-10-29	15,100	15,260	15,050	15,190	399,500	3,038
2014-10-28	15,000	15,090	14,900	15,075	337,400	3,015
2014-10-27	14,810	14,990	14,810	14,970	355,200	2,994
2014-10-24	14,800	14,875	14,685	14,775	477,600	2,955
2014-10-23	14,445	14,605	14,300	14,585	344,800	2,917
2014-10-22	14,140	14,500	14,070	14,485	389,600	2,897
2014-10-21	14,000	14,120	13,840	13,900	384,000	2,780
2014-10-20	13,700	13,980	13,695	13,950	412,800	2,790
2014-10-17	13,500	13,590	13,320	13,320	402,200	2,664
2014-10-16	13,610	13,705	13,455	13,500	619,900	2,700
2014-10-15	13,900	14,000	13,785	13,975	342,800	2,795
2014-10-14	13,800	13,940	13,700	13,735	462,600	2,747
2014-10-10	14,135	14,270	14,115	14,235	445,500	2,847
2014-10-09	14,520	14,645	14,370	14,390	319,900	2,878
2014-10-08	14,300	14,580	14,260	14,520	368,200	2,904
2014-10-07	14,560	14,750	14,535	14,590	279,400	2,918
2014-10-06	14,530	14,660	14,495	14,500	291,900	2,900
2014-10-03	14,490	14,645	14,420	14,485	308,400	2,897
2014-10-02	14,850	14,910	14,465	14,500	504,400	2,900
2014-10-01	14,780	15,145	14,725	14,915	469,700	2,983
2014-09-30	14,875	14,875	14,690	14,815	461,600	2,963
2014-09-29	14,820	14,895	14,730	14,860	295,400	2,972
2014-09-26	14,520	14,800	14,510	14,785	326,400	2,957
2014-09-25	14,655	14,880	14,630	14,880	467,300	2,976
2014-09-24	14,400	14,530	14,385	14,510	383,300	2,902
2014-09-22	14,505	14,640	14,400	14,425	219,500	2,885
2014-09-19	14,465	14,680	14,400	14,535	366,500	2,907
2014-09-18	14,405	14,545	14,365	14,430	417,900	2,886
2014-09-17	14,500	14,595	14,320	14,320	388,100	2,864
2014-09-16	14,500	14,615	14,480	14,570	285,400	2,914
2014-09-12	14,520	14,580	14,480	14,540	696,700	2,908
2014-09-11	14,755	14,760	14,525	14,595	290,600	2,919
2014-09-10	14,390	14,715	14,370	14,715	353,600	2,943
2014-09-09	14,650	14,655	14,470	14,470	261,500	2,894
2014-09-08	14,600	14,610	14,470	14,605	251,900	2,921
2014-09-05	14,710	14,745	14,460	14,505	276,700	2,901
2014-09-04	14,700	14,790	14,600	14,655	349,200	2,931
2014-09-03	14,815	14,885	14,680	14,700	375,300	2,940
2014-09-02	14,740	14,870	14,625	14,820	269,100	2,964
2014-09-01	14,575	14,705	14,540	14,690	191,900	2,938
2014-08-29	14,570	14,705	14,550	14,580	263,300	2,916
2014-08-28	14,500	14,685	14,450	14,655	323,400	2,931
2014-08-27	14,900	15,110	14,650	14,665	535,200	2,933
2014-08-26	15,045	15,055	14,900	14,910	192,600	2,982
2014-08-25	15,150	15,150	14,990	15,015	206,700	3,003
2014-08-22	15,200	15,200	15,000	15,045	252,900	3,009
2014-08-21	15,115	15,145	15,040	15,140	251,200	3,028
2014-08-20	15,150	15,150	14,970	15,085	522,600	3,017
2014-08-19	14,810	15,080	14,810	15,080	423,300	3,016
2014-08-18	14,795	14,845	14,700	14,775	187,600	2,955
2014-08-15	14,680	14,870	14,655	14,855	493,300	2,971
2014-08-14	14,470	14,630	14,440	14,620	341,900	2,924
2014-08-13	14,260	14,355	14,230	14,305	313,800	2,861
2014-08-12	14,240	14,335	14,220	14,330	373,300	2,866
2014-08-11	14,005	14,210	13,950	14,180	424,500	2,836
2014-08-08	14,170	14,235	13,845	13,845	664,600	2,769
2014-08-07	14,200	14,305	14,100	14,305	439,000	2,861
2014-08-06	14,380	14,500	14,200	14,295	441,900	2,859
2014-08-05	14,750	14,780	14,500	14,505	325,700	2,901
2014-08-04	14,570	14,825	14,515	14,670	351,300	2,934
2014-08-01	14,530	14,740	14,515	14,670	463,100	2,934
2014-07-31	14,925	14,930	14,720	14,750	633,700	2,950
2014-07-30	15,030	15,260	14,940	14,950	697,700	2,990
2014-07-29	15,470	15,475	15,375	15,430	330,200	3,086
2014-07-28	15,330	15,510	15,280	15,490	387,500	3,098
2014-07-25	15,400	15,435	15,305	15,425	364,400	3,085
2014-07-24	15,510	15,535	15,250	15,330	481,500	3,066
2014-07-23	15,605	15,650	15,440	15,550	305,800	3,110
2014-07-22	15,390	15,605	15,390	15,590	494,900	3,118
2014-07-18	15,285	15,385	15,200	15,355	378,500	3,071
2014-07-17	15,395	15,490	15,360	15,420	413,600	3,084
2014-07-16	15,340	15,470	15,280	15,300	386,600	3,060
2014-07-15	15,100	15,300	15,100	15,260	519,900	3,052
2014-07-14	14,885	15,000	14,830	15,000	316,300	3,000
2014-07-11	14,705	14,830	14,645	14,830	315,800	2,966
2014-07-10	14,820	14,875	14,775	14,790	280,700	2,958
2014-07-09	14,670	14,820	14,605	14,820	308,700	2,964
2014-07-08	14,705	14,800	14,530	14,800	406,100	2,960
2014-07-07	14,785	14,835	14,750	14,750	230,200	2,950
2014-07-04	14,730	14,800	14,720	14,785	251,400	2,957
2014-07-03	14,695	14,725	14,585	14,640	407,500	2,928
2014-07-02	14,690	14,690	14,485	14,510	413,700	2,902
2014-07-01	14,495	14,685	14,425	14,610	370,200	2,922
2014-06-30	14,395	14,455	14,225	14,450	395,200	2,890
2014-06-27	14,425	14,450	14,160	14,325	424,900	2,865
2014-06-26	14,500	14,540	14,410	14,420	295,100	2,884
2014-06-25	14,435	14,520	14,320	14,400	311,500	2,880
2014-06-24	14,440	14,480	14,235	14,450	317,000	2,890
2014-06-23	14,465	14,530	14,395	14,440	432,700	2,888
2014-06-20	14,470	14,700	14,405	14,605	806,400	2,921
2014-06-19	14,085	14,395	14,045	14,370	576,500	2,874
2014-06-18	13,975	14,110	13,920	14,085	386,700	2,817
2014-06-17	13,850	14,045	13,835	13,935	412,500	2,787
2014-06-16	13,920	13,940	13,790	13,840	359,200	2,768
2014-06-13	13,915	13,955	13,720	13,945	681,300	2,789
2014-06-12	13,930	13,955	13,805	13,915	377,000	2,783
2014-06-11	13,845	14,000	13,810	14,000	373,500	2,800
2014-06-10	13,835	13,895	13,785	13,840	328,400	2,768
2014-06-09	13,900	13,915	13,765	13,830	336,300	2,766
2014-06-06	13,890	13,920	13,775	13,830	353,500	2,766
2014-06-05	13,965	13,990	13,775	13,815	425,100	2,763
2014-06-04	13,900	13,955	13,770	13,950	334,400	2,790
2014-06-03	13,850	13,945	13,800	13,900	591,600	2,780
2014-06-02	13,625	13,800	13,625	13,760	553,900	2,752
2014-05-30	13,460	13,505	13,360	13,480	532,400	2,696
2014-05-29	13,330	13,525	13,310	13,475	464,700	2,695
2014-05-28	13,260	13,345	13,225	13,320	508,600	2,664
2014-05-27	13,130	13,280	13,110	13,250	449,500	2,650
2014-05-26	13,065	13,130	13,020	13,130	253,500	2,626
2014-05-23	13,000	13,165	12,985	13,025	430,800	2,605
2014-05-22	12,875	12,995	12,835	12,980	420,700	2,596
2014-05-21	12,725	12,900	12,710	12,850	472,800	2,570
2014-05-20	12,675	12,795	12,635	12,755	434,100	2,551
2014-05-19	12,550	12,670	12,535	12,560	299,600	2,512
2014-05-16	12,455	12,565	12,365	12,455	409,700	2,491
2014-05-15	12,760	12,760	12,470	12,730	437,500	2,546
2014-05-14	12,715	12,800	12,660	12,800	267,800	2,560
2014-05-13	12,670	12,760	12,625	12,720	352,900	2,544
2014-05-12	12,395	12,535	12,390	12,450	329,300	2,490
2014-05-09	12,305	12,550	12,215	12,470	294,000	2,494
2014-05-08	12,265	12,395	12,180	12,320	448,200	2,464
2014-05-07	12,625	12,630	12,270	12,285	647,900	2,457
2014-05-02	12,750	12,795	12,640	12,765	457,200	2,553
2014-05-01	12,600	12,810	12,575	12,790	801,700	2,558
2014-04-30	12,300	12,545	12,275	12,540	826,700	2,508
2014-04-28	12,170	12,220	12,085	12,195	495,300	2,439
2014-04-25	12,090	12,225	12,040	12,060	592,700	2,412
2014-04-24	11,980	12,035	11,770	11,915	409,800	2,383
2014-04-23	11,900	11,915	11,815	11,895	283,800	2,379
2014-04-22	11,800	11,890	11,765	11,765	271,500	2,353
2014-04-21	11,810	11,845	11,730	11,755	200,300	2,351
2014-04-18	11,800	11,820	11,730	11,810	134,300	2,362
2014-04-17	11,675	11,840	11,645	11,780	208,000	2,356
2014-04-16	11,560	11,740	11,485	11,730	243,800	2,346
2014-04-15	11,550	11,600	11,325	11,400	251,900	2,280
2014-04-14	11,425	11,615	11,425	11,455	387,500	2,291
2014-04-11	11,270	11,535	11,270	11,460	422,800	2,292
2014-04-10	11,605	11,690	11,545	11,585	223,500	2,317
2014-04-09	11,700	11,760	11,530	11,530	517,500	2,306
2014-04-08	11,850	11,915	11,710	11,815	329,300	2,363
2014-04-07	11,970	12,005	11,865	11,925	240,900	2,385
2014-04-04	11,990	12,110	11,975	12,065	263,600	2,413
2014-04-03	12,040	12,150	11,975	12,130	313,200	2,426
2014-04-02	11,970	12,160	11,960	11,995	393,700	2,399
2014-04-01	12,045	12,050	11,885	12,000	417,300	2,400
2014-03-31	12,000	12,095	11,925	12,060	491,000	2,412
2014-03-28	11,735	11,925	11,625	11,910	536,300	2,382
2014-03-27	11,530	11,670	11,330	11,625	496,100	2,325
2014-03-26	11,600	11,605	11,370	11,565	627,100	2,313
2014-03-25	11,800	11,800	11,505	11,585	677,800	2,317
2014-03-24	11,000	11,395	10,945	11,335	740,000	2,267
2014-03-20	11,260	11,290	10,985	11,010	561,700	2,202
2014-03-19	11,225	11,315	11,070	11,175	265,200	2,235
2014-03-18	11,285	11,285	11,110	11,150	305,300	2,230
2014-03-17	11,235	11,255	11,055	11,130	203,200	2,226
2014-03-14	11,485	11,490	11,195	11,225	813,300	2,245
2014-03-13	11,645	11,690	11,560	11,645	317,600	2,329
2014-03-12	11,770	11,805	11,665	11,675	298,600	2,335
2014-03-11	12,000	12,090	11,845	11,980	385,600	2,396
2014-03-10	11,790	11,940	11,745	11,940	444,500	2,388
2014-03-07	11,810	11,910	11,770	11,885	413,500	2,377
2014-03-06	11,590	11,730	11,405	11,715	548,900	2,343
2014-03-05	11,800	11,830	11,585	11,590	398,300	2,318
2014-03-04	11,520	11,790	11,505	11,735	263,100	2,347
2014-03-03	11,750	11,805	11,430	11,640	532,400	2,328
2014-02-28	11,835	11,840	11,560	11,835	537,500	2,367
2014-02-27	11,805	11,855	11,690	11,820	324,600	2,364
2014-02-26	11,800	11,910	11,790	11,875	288,900	2,375
2014-02-25	11,730	11,900	11,685	11,900	539,200	2,380
2014-02-24	11,865	11,925	11,585	11,770	467,600	2,354
2014-02-21	11,695	11,920	11,665	11,895	660,000	2,379
2014-02-20	11,605	11,680	11,435	11,460	437,200	2,292
2014-02-19	11,620	11,650	11,460	11,565	477,700	2,313
2014-02-18	11,400	11,680	11,365	11,675	716,300	2,335
2014-02-17	11,165	11,225	10,935	11,100	308,600	2,220
2014-02-14	11,240	11,380	10,985	11,060	611,700	2,212
2014-02-13	11,300	11,390	11,065	11,110	526,900	2,222
2014-02-12	11,385	11,420	11,200	11,270	563,100	2,254
2014-02-10	11,100	11,100	10,885	10,950	388,100	2,190
2014-02-07	10,800	10,935	10,725	10,905	377,900	2,181
2014-02-06	10,910	10,970	10,655	10,655	691,300	2,131
2014-02-05	10,950	11,000	10,805	10,910	749,900	2,182
2014-02-04	11,120	11,175	10,800	10,800	889,700	2,160
2014-02-03	11,335	11,425	11,245	11,280	507,100	2,256
2014-01-31	11,570	11,580	11,235	11,320	635,000	2,264
2014-01-30	11,550	11,830	11,365	11,520	1,223,700	2,304
2014-01-29	11,090	11,325	11,025	11,275	488,300	2,255
2014-01-28	11,130	11,150	11,000	11,000	642,400	2,200
2014-01-27	11,305	11,325	11,110	11,175	1,005,100	2,235
2014-01-24	11,800	11,800	11,500	11,530	911,800	2,306
2014-01-23	12,210	12,240	11,955	11,960	547,600	2,392
2014-01-22	12,065	12,245	12,030	12,220	353,300	2,444
2014-01-21	12,180	12,230	12,100	12,100	293,300	2,420
2014-01-20	12,330	12,330	12,140	12,220	264,400	2,444
2014-01-17	12,190	12,265	12,135	12,200	333,000	2,440
2014-01-16	12,380	12,435	12,175	12,215	561,700	2,443
2014-01-15	12,300	12,375	12,160	12,345	629,900	2,469
2014-01-14	12,175	12,175	11,935	11,985	593,100	2,397
2014-01-10	12,240	12,290	12,170	12,230	623,100	2,446
2014-01-09	12,270	12,340	12,190	12,240	644,200	2,448
2014-01-08	12,390	12,430	12,280	12,420	427,000	2,484
2014-01-07	12,450	12,480	12,300	12,390	502,300	2,478
2014-01-06	12,380	12,480	12,280	12,320	505,800	2,464

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

2024年05月
日	月	火	水	木	金	土
« 04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