9022 東海旅客鉄道(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	19,300	19,320	19,190	19,230	282,600	3,846
2016-12-29	19,535	19,570	19,230	19,330	328,400	3,866
2016-12-28	19,425	19,540	19,350	19,480	266,900	3,896
2016-12-27	19,455	19,550	19,355	19,485	227,000	3,897
2016-12-26	19,460	19,580	19,290	19,530	224,100	3,906
2016-12-22	19,595	19,605	19,420	19,545	352,200	3,909
2016-12-21	19,740	19,785	19,635	19,650	409,400	3,930
2016-12-20	19,530	19,795	19,520	19,740	360,200	3,948
2016-12-19	19,500	19,600	19,345	19,460	497,400	3,892
2016-12-16	19,300	19,350	19,190	19,315	546,300	3,863
2016-12-15	19,220	19,240	19,035	19,205	381,000	3,841
2016-12-14	19,150	19,250	19,060	19,145	505,000	3,829
2016-12-13	18,995	19,035	18,830	19,035	479,000	3,807
2016-12-12	18,745	18,995	18,660	18,870	519,100	3,774
2016-12-09	18,150	18,555	18,105	18,515	770,300	3,703
2016-12-08	18,175	18,210	17,915	18,100	596,400	3,620
2016-12-07	18,030	18,075	17,865	17,990	437,400	3,598
2016-12-06	18,105	18,185	17,885	17,930	581,800	3,586
2016-12-05	18,205	18,280	17,985	18,100	388,400	3,620
2016-12-02	18,470	18,640	18,200	18,230	550,900	3,646
2016-12-01	18,800	18,820	18,480	18,590	576,700	3,718
2016-11-30	18,530	18,685	18,425	18,680	849,300	3,736
2016-11-29	18,460	18,610	18,350	18,535	663,700	3,707
2016-11-28	18,540	18,620	18,460	18,535	556,500	3,707
2016-11-25	18,375	18,625	18,345	18,610	478,000	3,722
2016-11-24	18,335	18,450	18,250	18,375	345,500	3,675
2016-11-22	18,065	18,250	18,040	18,170	353,300	3,634
2016-11-21	18,070	18,170	17,925	18,095	358,400	3,619
2016-11-18	17,970	18,120	17,900	18,095	671,100	3,619
2016-11-17	17,465	17,825	17,455	17,825	676,200	3,565
2016-11-16	17,385	17,570	17,220	17,505	483,500	3,501
2016-11-15	17,625	17,650	17,135	17,180	687,700	3,436
2016-11-14	17,560	17,630	17,415	17,630	472,500	3,526
2016-11-11	17,520	17,545	17,305	17,405	615,600	3,481
2016-11-10	17,480	17,510	17,075	17,350	725,400	3,470
2016-11-09	17,350	17,615	16,540	16,680	717,400	3,336
2016-11-08	17,475	17,490	17,160	17,235	419,000	3,447
2016-11-07	17,610	17,675	17,405	17,510	436,100	3,502
2016-11-04	17,530	17,575	17,220	17,310	619,300	3,462
2016-11-02	17,930	17,945	17,625	17,680	496,100	3,536
2016-11-01	17,915	18,110	17,830	18,105	580,200	3,621
2016-10-31	17,840	17,925	17,615	17,865	735,900	3,573
2016-10-28	17,935	17,995	17,605	17,805	1,488,300	3,561
2016-10-27	17,700	18,245	17,650	17,895	923,400	3,579
2016-10-26	17,335	17,545	17,255	17,520	557,500	3,504
2016-10-25	17,240	17,340	17,190	17,310	528,400	3,462
2016-10-24	17,245	17,275	17,070	17,240	384,500	3,448
2016-10-21	17,095	17,305	17,060	17,245	469,300	3,449
2016-10-20	17,045	17,320	16,960	17,265	613,700	3,453
2016-10-19	16,955	17,075	16,930	17,050	427,900	3,410
2016-10-17	16,970	17,040	16,850	16,985	389,400	3,397
2016-10-13	17,190	17,215	16,975	17,080	454,800	3,416
2016-10-12	17,190	17,385	17,150	17,205	461,500	3,441
2016-10-11	17,375	17,425	17,275	17,355	331,700	3,471
2016-10-07	17,580	17,580	17,225	17,340	360,400	3,468
2016-10-06	17,415	17,570	17,325	17,510	411,000	3,502
2016-10-05	17,435	17,445	17,305	17,415	371,000	3,483
2016-10-04	17,520	17,520	17,345	17,435	333,300	3,487
2016-10-03	17,410	17,590	17,345	17,395	265,500	3,479
2016-09-30	17,095	17,400	17,005	17,210	525,600	3,442
2016-09-29	17,435	17,530	17,255	17,410	356,700	3,482
2016-09-28	17,570	17,585	17,300	17,440	361,300	3,488
2016-09-27	17,345	17,600	17,055	17,600	476,100	3,520
2016-09-26	17,615	17,640	17,305	17,350	311,700	3,470
2016-09-23	17,675	17,695	17,455	17,625	522,200	3,525
2016-09-21	17,465	17,735	17,055	17,725	687,600	3,545
2016-09-20	17,445	17,575	17,305	17,465	542,600	3,493
2016-09-16	17,225	17,590	17,155	17,585	605,500	3,517
2016-09-15	17,115	17,225	17,040	17,100	357,100	3,420
2016-09-14	17,065	17,260	17,005	17,165	276,600	3,433
2016-09-13	17,185	17,240	17,045	17,105	248,700	3,421
2016-09-12	17,010	17,185	16,950	17,125	304,400	3,425
2016-09-09	17,210	17,290	17,020	17,185	497,800	3,437
2016-09-08	17,190	17,405	17,170	17,405	510,100	3,481
2016-09-07	17,120	17,230	17,005	17,165	390,500	3,433
2016-09-06	17,155	17,155	17,045	17,120	307,900	3,424
2016-09-05	17,270	17,305	17,100	17,145	258,700	3,429
2016-09-02	17,080	17,230	17,030	17,140	276,800	3,428
2016-09-01	16,900	17,040	16,750	16,965	292,500	3,393
2016-08-31	16,895	17,050	16,710	16,990	418,200	3,398
2016-08-30	16,840	16,955	16,750	16,785	330,600	3,357
2016-08-29	17,280	17,285	17,030	17,085	209,000	3,417
2016-08-26	17,250	17,275	16,905	16,905	331,900	3,381
2016-08-25	17,325	17,325	17,120	17,230	419,200	3,446
2016-08-24	17,305	17,390	17,095	17,290	358,400	3,458
2016-08-23	16,705	17,290	16,705	17,150	484,200	3,430
2016-08-22	16,620	16,865	16,305	16,735	501,200	3,347
2016-08-19	16,800	16,800	16,305	16,600	654,300	3,320
2016-08-18	16,965	17,100	16,840	16,855	358,000	3,371
2016-08-17	17,230	17,265	16,955	17,105	387,500	3,421
2016-08-16	17,600	17,640	17,325	17,325	349,000	3,465
2016-08-15	17,675	17,725	17,560	17,570	246,400	3,514
2016-08-12	18,030	18,065	17,755	17,800	340,500	3,560
2016-08-10	17,760	17,930	17,610	17,820	332,100	3,564
2016-08-09	17,785	17,910	17,700	17,785	259,900	3,557
2016-08-08	17,880	17,960	17,580	17,835	383,000	3,567
2016-08-05	17,595	17,745	17,450	17,560	332,800	3,512
2016-08-04	17,940	18,105	17,545	17,690	391,900	3,538
2016-08-03	18,100	18,135	17,760	17,775	503,700	3,555
2016-08-02	18,550	18,750	18,340	18,340	523,800	3,668
2016-08-01	18,785	18,995	18,665	18,950	326,400	3,790
2016-07-29	18,830	19,220	18,670	19,220	517,300	3,844
2016-07-28	18,945	18,995	18,710	18,810	372,600	3,762
2016-07-27	19,200	19,275	18,965	18,980	395,200	3,796
2016-07-26	19,185	19,200	18,875	19,025	274,800	3,805
2016-07-25	19,110	19,340	19,010	19,185	238,300	3,837
2016-07-22	19,050	19,420	18,960	19,195	414,000	3,839
2016-07-21	19,565	19,585	19,035	19,195	433,500	3,839
2016-07-20	19,265	19,495	19,095	19,450	435,500	3,890
2016-07-19	19,285	19,365	18,990	19,325	486,700	3,865
2016-07-15	19,430	19,460	19,165	19,285	422,500	3,857
2016-07-14	18,900	19,325	18,805	19,280	484,000	3,856
2016-07-13	19,195	19,195	18,745	18,800	454,700	3,760
2016-07-12	19,190	19,280	18,805	18,830	547,000	3,766
2016-07-11	18,550	19,060	18,550	18,810	599,100	3,762
2016-07-08	18,415	18,555	18,065	18,065	494,600	3,613
2016-07-07	18,230	18,265	18,065	18,245	390,200	3,649
2016-07-06	17,900	18,095	17,745	18,090	376,400	3,618
2016-07-05	18,125	18,250	17,985	18,115	242,300	3,623
2016-07-04	18,025	18,080	17,880	18,080	353,300	3,616
2016-07-01	18,320	18,330	17,860	18,080	546,500	3,616
2016-06-30	18,300	18,320	17,990	18,125	596,000	3,625
2016-06-29	18,245	18,335	17,970	18,145	527,200	3,629
2016-06-28	17,700	18,370	17,610	18,020	573,400	3,604
2016-06-27	17,350	18,180	17,225	18,090	627,200	3,618
2016-06-24	18,540	18,580	16,840	17,050	641,200	3,410
2016-06-23	18,350	18,350	18,185	18,340	353,900	3,668
2016-06-22	18,345	18,395	18,080	18,180	240,700	3,636
2016-06-21	17,990	18,375	17,800	18,345	396,000	3,669
2016-06-20	17,930	18,150	17,820	18,075	490,800	3,615
2016-06-17	18,270	18,295	17,650	17,650	845,900	3,530
2016-06-16	18,535	18,585	17,985	18,030	478,700	3,606
2016-06-15	18,445	18,610	18,305	18,420	428,600	3,684
2016-06-14	18,510	18,745	18,300	18,445	437,900	3,689
2016-06-13	18,955	18,995	18,570	18,570	399,800	3,714
2016-06-10	19,480	19,480	19,125	19,275	669,000	3,855
2016-06-09	19,230	19,365	19,175	19,300	337,000	3,860
2016-06-08	19,240	19,370	19,105	19,370	362,900	3,874
2016-06-07	19,025	19,165	18,940	19,105	401,100	3,821
2016-06-06	18,760	19,050	18,655	19,030	323,900	3,806
2016-06-03	18,820	18,970	18,770	18,970	340,900	3,794
2016-06-02	19,125	19,185	18,815	18,875	415,800	3,775
2016-06-01	19,550	19,630	19,190	19,250	426,500	3,850
2016-05-31	19,215	19,640	19,095	19,630	509,600	3,926
2016-05-30	19,400	19,445	19,215	19,300	308,400	3,860
2016-05-27	19,630	19,630	19,280	19,305	371,500	3,861
2016-05-26	19,550	19,780	19,450	19,590	483,000	3,918
2016-05-25	19,300	19,350	19,115	19,135	321,700	3,827
2016-05-24	19,105	19,175	18,960	19,000	305,700	3,800
2016-05-23	19,180	19,235	18,860	19,110	368,900	3,822
2016-05-20	19,300	19,330	19,185	19,270	336,000	3,854
2016-05-19	19,630	19,690	19,280	19,360	249,900	3,872
2016-05-18	19,545	19,595	19,330	19,465	419,100	3,893
2016-05-17	19,140	19,345	18,930	19,335	373,700	3,867
2016-05-16	19,010	19,145	18,865	18,940	258,800	3,788
2016-05-13	19,360	19,375	18,960	18,960	395,300	3,792
2016-05-12	19,050	19,265	18,970	19,240	327,900	3,848
2016-05-11	19,665	19,720	19,135	19,190	425,100	3,838
2016-05-10	19,290	19,515	19,175	19,450	483,400	3,890
2016-05-09	19,265	19,425	19,125	19,255	347,800	3,851
2016-05-06	19,650	19,660	18,955	19,145	438,500	3,829
2016-05-02	18,760	18,975	18,685	18,850	509,500	3,770
2016-04-28	20,085	20,370	19,300	19,435	665,800	3,887
2016-04-27	20,660	20,710	20,060	20,070	417,200	4,014
2016-04-26	20,430	20,700	20,405	20,615	258,400	4,123
2016-04-25	20,995	20,995	20,450	20,575	499,300	4,115
2016-04-22	20,345	21,045	20,245	20,960	849,400	4,192
2016-04-21	20,520	20,565	20,315	20,480	465,700	4,096
2016-04-20	20,310	20,415	20,205	20,285	464,100	4,057
2016-04-19	20,005	20,310	19,850	20,175	628,900	4,035
2016-04-18	19,750	19,995	19,640	19,680	550,500	3,936
2016-04-15	19,835	20,340	19,750	20,195	752,200	4,039
2016-04-14	19,600	19,975	19,425	19,975	847,200	3,995
2016-04-13	19,045	19,135	18,780	18,865	532,200	3,773
2016-04-12	18,920	19,225	18,815	18,910	334,400	3,782
2016-04-11	19,000	19,150	18,795	18,960	346,300	3,792
2016-04-08	18,655	19,360	18,620	19,115	572,000	3,823
2016-04-07	18,700	19,025	18,630	18,895	357,700	3,779
2016-04-06	18,815	18,985	18,560	18,700	528,800	3,740
2016-04-05	19,410	19,430	18,810	18,850	486,300	3,770
2016-04-04	19,345	19,700	19,330	19,565	509,400	3,913
2016-04-01	19,705	19,740	19,160	19,225	579,600	3,845
2016-03-31	20,300	20,400	19,855	19,905	537,900	3,981
2016-03-30	20,660	20,700	20,245	20,255	448,100	4,051
2016-03-29	20,800	20,955	20,645	20,795	396,500	4,159
2016-03-28	20,585	20,865	20,585	20,865	405,000	4,173
2016-03-25	20,345	20,615	20,335	20,445	351,300	4,089
2016-03-24	20,195	20,430	20,165	20,275	477,000	4,055
2016-03-23	20,150	20,185	19,975	20,065	346,600	4,013
2016-03-22	19,765	20,210	19,725	20,080	507,400	4,016
2016-03-18	19,750	19,945	19,405	19,685	504,700	3,937
2016-03-17	20,000	20,195	19,710	19,860	587,300	3,972
2016-03-16	19,625	20,170	19,610	19,945	619,000	3,989
2016-03-15	19,670	19,865	19,540	19,725	451,200	3,945
2016-03-14	19,635	19,840	19,555	19,620	450,800	3,924
2016-03-11	19,155	19,570	19,070	19,465	733,600	3,893
2016-03-10	19,280	19,420	19,100	19,345	590,500	3,869
2016-03-09	19,415	19,570	19,030	19,065	658,600	3,813
2016-03-08	19,550	19,580	19,170	19,405	950,900	3,881
2016-03-07	19,500	19,610	19,330	19,345	731,800	3,869
2016-03-04	20,050	20,100	19,735	19,965	815,100	3,993
2016-03-03	20,410	20,440	19,980	20,100	908,800	4,020
2016-03-02	20,740	20,885	20,520	20,750	509,900	4,150
2016-03-01	20,050	20,490	19,955	20,365	397,300	4,073
2016-02-29	21,130	21,145	20,215	20,215	608,600	4,043
2016-02-26	21,130	21,410	20,845	20,895	306,400	4,179
2016-02-25	20,445	21,035	20,405	20,955	466,100	4,191
2016-02-24	20,210	20,475	19,975	20,305	458,100	4,061
2016-02-23	20,930	20,995	20,365	20,430	668,300	4,086
2016-02-22	20,300	20,930	20,255	20,755	400,800	4,151
2016-02-19	20,210	20,530	20,035	20,430	582,100	4,086
2016-02-18	20,830	20,995	20,315	20,380	629,400	4,076
2016-02-17	20,940	20,960	20,050	20,325	730,000	4,065
2016-02-16	21,280	21,445	20,945	21,025	468,600	4,205
2016-02-15	20,395	21,765	20,320	21,475	636,700	4,295
2016-02-12	19,925	20,075	19,395	19,440	766,600	3,888
2016-02-10	21,750	21,915	20,415	20,610	643,600	4,122
2016-02-09	21,705	22,055	21,500	21,700	476,400	4,340
2016-02-08	21,910	22,630	21,675	22,480	469,800	4,496
2016-02-05	22,350	22,425	21,970	22,150	564,100	4,430
2016-02-04	22,490	22,695	22,230	22,600	615,800	4,520
2016-02-03	22,430	22,795	22,325	22,735	866,800	4,547
2016-02-02	22,555	22,700	22,330	22,600	495,600	4,520
2016-02-01	22,500	22,845	22,400	22,560	593,500	4,512
2016-01-29	21,305	22,275	21,235	22,105	662,000	4,421
2016-01-28	21,285	21,745	21,180	21,540	515,900	4,308
2016-01-27	21,300	21,380	21,120	21,285	454,800	4,257
2016-01-26	20,880	21,195	20,690	20,895	506,600	4,179
2016-01-25	20,800	21,345	20,610	21,185	665,400	4,237
2016-01-22	19,800	20,455	19,415	20,450	542,200	4,090
2016-01-21	19,730	20,125	19,065	19,065	595,700	3,813
2016-01-20	20,460	20,485	19,645	19,670	516,400	3,934
2016-01-19	20,705	20,855	20,360	20,595	420,900	4,119
2016-01-18	20,550	20,890	20,480	20,840	483,500	4,168
2016-01-15	20,655	20,845	20,450	20,680	509,700	4,136
2016-01-14	20,245	20,385	19,885	20,250	449,500	4,050
2016-01-13	20,160	20,880	20,080	20,875	597,000	4,175
2016-01-12	20,200	20,500	19,760	19,765	577,000	3,953
2016-01-08	20,365	20,920	20,320	20,405	565,700	4,081
2016-01-07	20,800	21,180	20,520	20,545	449,500	4,109
2016-01-06	21,280	21,550	20,885	20,985	332,800	4,197
2016-01-05	21,010	21,330	20,785	21,150	360,500	4,230
2016-01-04	21,885	21,980	20,970	21,010	643,900	4,202

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