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
2016-12-3019,30019,32019,19019,230282,6003,846
2016-12-2919,53519,57019,23019,330328,4003,866
2016-12-2819,42519,54019,35019,480266,9003,896
2016-12-2719,45519,55019,35519,485227,0003,897
2016-12-2619,46019,58019,29019,530224,1003,906
2016-12-2219,59519,60519,42019,545352,2003,909
2016-12-2119,74019,78519,63519,650409,4003,930
2016-12-2019,53019,79519,52019,740360,2003,948
2016-12-1919,50019,60019,34519,460497,4003,892
2016-12-1619,30019,35019,19019,315546,3003,863
2016-12-1519,22019,24019,03519,205381,0003,841
2016-12-1419,15019,25019,06019,145505,0003,829
2016-12-1318,99519,03518,83019,035479,0003,807
2016-12-1218,74518,99518,66018,870519,1003,774
2016-12-0918,15018,55518,10518,515770,3003,703
2016-12-0818,17518,21017,91518,100596,4003,620
2016-12-0718,03018,07517,86517,990437,4003,598
2016-12-0618,10518,18517,88517,930581,8003,586
2016-12-0518,20518,28017,98518,100388,4003,620
2016-12-0218,47018,64018,20018,230550,9003,646
2016-12-0118,80018,82018,48018,590576,7003,718
2016-11-3018,53018,68518,42518,680849,3003,736
2016-11-2918,46018,61018,35018,535663,7003,707
2016-11-2818,54018,62018,46018,535556,5003,707
2016-11-2518,37518,62518,34518,610478,0003,722
2016-11-2418,33518,45018,25018,375345,5003,675
2016-11-2218,06518,25018,04018,170353,3003,634
2016-11-2118,07018,17017,92518,095358,4003,619
2016-11-1817,97018,12017,90018,095671,1003,619
2016-11-1717,46517,82517,45517,825676,2003,565
2016-11-1617,38517,57017,22017,505483,5003,501
2016-11-1517,62517,65017,13517,180687,7003,436
2016-11-1417,56017,63017,41517,630472,5003,526
2016-11-1117,52017,54517,30517,405615,6003,481
2016-11-1017,48017,51017,07517,350725,4003,470
2016-11-0917,35017,61516,54016,680717,4003,336
2016-11-0817,47517,49017,16017,235419,0003,447
2016-11-0717,61017,67517,40517,510436,1003,502
2016-11-0417,53017,57517,22017,310619,3003,462
2016-11-0217,93017,94517,62517,680496,1003,536
2016-11-0117,91518,11017,83018,105580,2003,621
2016-10-3117,84017,92517,61517,865735,9003,573
2016-10-2817,93517,99517,60517,8051,488,3003,561
2016-10-2717,70018,24517,65017,895923,4003,579
2016-10-2617,33517,54517,25517,520557,5003,504
2016-10-2517,24017,34017,19017,310528,4003,462
2016-10-2417,24517,27517,07017,240384,5003,448
2016-10-2117,09517,30517,06017,245469,3003,449
2016-10-2017,04517,32016,96017,265613,7003,453
2016-10-1916,95517,07516,93017,050427,9003,410
2016-10-1716,97017,04016,85016,985389,4003,397
2016-10-1317,19017,21516,97517,080454,8003,416
2016-10-1217,19017,38517,15017,205461,5003,441
2016-10-1117,37517,42517,27517,355331,7003,471
2016-10-0717,58017,58017,22517,340360,4003,468
2016-10-0617,41517,57017,32517,510411,0003,502
2016-10-0517,43517,44517,30517,415371,0003,483
2016-10-0417,52017,52017,34517,435333,3003,487
2016-10-0317,41017,59017,34517,395265,5003,479
2016-09-3017,09517,40017,00517,210525,6003,442
2016-09-2917,43517,53017,25517,410356,7003,482
2016-09-2817,57017,58517,30017,440361,3003,488
2016-09-2717,34517,60017,05517,600476,1003,520
2016-09-2617,61517,64017,30517,350311,7003,470
2016-09-2317,67517,69517,45517,625522,2003,525
2016-09-2117,46517,73517,05517,725687,6003,545
2016-09-2017,44517,57517,30517,465542,6003,493
2016-09-1617,22517,59017,15517,585605,5003,517
2016-09-1517,11517,22517,04017,100357,1003,420
2016-09-1417,06517,26017,00517,165276,6003,433
2016-09-1317,18517,24017,04517,105248,7003,421
2016-09-1217,01017,18516,95017,125304,4003,425
2016-09-0917,21017,29017,02017,185497,8003,437
2016-09-0817,19017,40517,17017,405510,1003,481
2016-09-0717,12017,23017,00517,165390,5003,433
2016-09-0617,15517,15517,04517,120307,9003,424
2016-09-0517,27017,30517,10017,145258,7003,429
2016-09-0217,08017,23017,03017,140276,8003,428
2016-09-0116,90017,04016,75016,965292,5003,393
2016-08-3116,89517,05016,71016,990418,2003,398
2016-08-3016,84016,95516,75016,785330,6003,357
2016-08-2917,28017,28517,03017,085209,0003,417
2016-08-2617,25017,27516,90516,905331,9003,381
2016-08-2517,32517,32517,12017,230419,2003,446
2016-08-2417,30517,39017,09517,290358,4003,458
2016-08-2316,70517,29016,70517,150484,2003,430
2016-08-2216,62016,86516,30516,735501,2003,347
2016-08-1916,80016,80016,30516,600654,3003,320
2016-08-1816,96517,10016,84016,855358,0003,371
2016-08-1717,23017,26516,95517,105387,5003,421
2016-08-1617,60017,64017,32517,325349,0003,465
2016-08-1517,67517,72517,56017,570246,4003,514
2016-08-1218,03018,06517,75517,800340,5003,560
2016-08-1017,76017,93017,61017,820332,1003,564
2016-08-0917,78517,91017,70017,785259,9003,557
2016-08-0817,88017,96017,58017,835383,0003,567
2016-08-0517,59517,74517,45017,560332,8003,512
2016-08-0417,94018,10517,54517,690391,9003,538
2016-08-0318,10018,13517,76017,775503,7003,555
2016-08-0218,55018,75018,34018,340523,8003,668
2016-08-0118,78518,99518,66518,950326,4003,790
2016-07-2918,83019,22018,67019,220517,3003,844
2016-07-2818,94518,99518,71018,810372,6003,762
2016-07-2719,20019,27518,96518,980395,2003,796
2016-07-2619,18519,20018,87519,025274,8003,805
2016-07-2519,11019,34019,01019,185238,3003,837
2016-07-2219,05019,42018,96019,195414,0003,839
2016-07-2119,56519,58519,03519,195433,5003,839
2016-07-2019,26519,49519,09519,450435,5003,890
2016-07-1919,28519,36518,99019,325486,7003,865
2016-07-1519,43019,46019,16519,285422,5003,857
2016-07-1418,90019,32518,80519,280484,0003,856
2016-07-1319,19519,19518,74518,800454,7003,760
2016-07-1219,19019,28018,80518,830547,0003,766
2016-07-1118,55019,06018,55018,810599,1003,762
2016-07-0818,41518,55518,06518,065494,6003,613
2016-07-0718,23018,26518,06518,245390,2003,649
2016-07-0617,90018,09517,74518,090376,4003,618
2016-07-0518,12518,25017,98518,115242,3003,623
2016-07-0418,02518,08017,88018,080353,3003,616
2016-07-0118,32018,33017,86018,080546,5003,616
2016-06-3018,30018,32017,99018,125596,0003,625
2016-06-2918,24518,33517,97018,145527,2003,629
2016-06-2817,70018,37017,61018,020573,4003,604
2016-06-2717,35018,18017,22518,090627,2003,618
2016-06-2418,54018,58016,84017,050641,2003,410
2016-06-2318,35018,35018,18518,340353,9003,668
2016-06-2218,34518,39518,08018,180240,7003,636
2016-06-2117,99018,37517,80018,345396,0003,669
2016-06-2017,93018,15017,82018,075490,8003,615
2016-06-1718,27018,29517,65017,650845,9003,530
2016-06-1618,53518,58517,98518,030478,7003,606
2016-06-1518,44518,61018,30518,420428,6003,684
2016-06-1418,51018,74518,30018,445437,9003,689
2016-06-1318,95518,99518,57018,570399,8003,714
2016-06-1019,48019,48019,12519,275669,0003,855
2016-06-0919,23019,36519,17519,300337,0003,860
2016-06-0819,24019,37019,10519,370362,9003,874
2016-06-0719,02519,16518,94019,105401,1003,821
2016-06-0618,76019,05018,65519,030323,9003,806
2016-06-0318,82018,97018,77018,970340,9003,794
2016-06-0219,12519,18518,81518,875415,8003,775
2016-06-0119,55019,63019,19019,250426,5003,850
2016-05-3119,21519,64019,09519,630509,6003,926
2016-05-3019,40019,44519,21519,300308,4003,860
2016-05-2719,63019,63019,28019,305371,5003,861
2016-05-2619,55019,78019,45019,590483,0003,918
2016-05-2519,30019,35019,11519,135321,7003,827
2016-05-2419,10519,17518,96019,000305,7003,800
2016-05-2319,18019,23518,86019,110368,9003,822
2016-05-2019,30019,33019,18519,270336,0003,854
2016-05-1919,63019,69019,28019,360249,9003,872
2016-05-1819,54519,59519,33019,465419,1003,893
2016-05-1719,14019,34518,93019,335373,7003,867
2016-05-1619,01019,14518,86518,940258,8003,788
2016-05-1319,36019,37518,96018,960395,3003,792
2016-05-1219,05019,26518,97019,240327,9003,848
2016-05-1119,66519,72019,13519,190425,1003,838
2016-05-1019,29019,51519,17519,450483,4003,890
2016-05-0919,26519,42519,12519,255347,8003,851
2016-05-0619,65019,66018,95519,145438,5003,829
2016-05-0218,76018,97518,68518,850509,5003,770
2016-04-2820,08520,37019,30019,435665,8003,887
2016-04-2720,66020,71020,06020,070417,2004,014
2016-04-2620,43020,70020,40520,615258,4004,123
2016-04-2520,99520,99520,45020,575499,3004,115
2016-04-2220,34521,04520,24520,960849,4004,192
2016-04-2120,52020,56520,31520,480465,7004,096
2016-04-2020,31020,41520,20520,285464,1004,057
2016-04-1920,00520,31019,85020,175628,9004,035
2016-04-1819,75019,99519,64019,680550,5003,936
2016-04-1519,83520,34019,75020,195752,2004,039
2016-04-1419,60019,97519,42519,975847,2003,995
2016-04-1319,04519,13518,78018,865532,2003,773
2016-04-1218,92019,22518,81518,910334,4003,782
2016-04-1119,00019,15018,79518,960346,3003,792
2016-04-0818,65519,36018,62019,115572,0003,823
2016-04-0718,70019,02518,63018,895357,7003,779
2016-04-0618,81518,98518,56018,700528,8003,740
2016-04-0519,41019,43018,81018,850486,3003,770
2016-04-0419,34519,70019,33019,565509,4003,913
2016-04-0119,70519,74019,16019,225579,6003,845
2016-03-3120,30020,40019,85519,905537,9003,981
2016-03-3020,66020,70020,24520,255448,1004,051
2016-03-2920,80020,95520,64520,795396,5004,159
2016-03-2820,58520,86520,58520,865405,0004,173
2016-03-2520,34520,61520,33520,445351,3004,089
2016-03-2420,19520,43020,16520,275477,0004,055
2016-03-2320,15020,18519,97520,065346,6004,013
2016-03-2219,76520,21019,72520,080507,4004,016
2016-03-1819,75019,94519,40519,685504,7003,937
2016-03-1720,00020,19519,71019,860587,3003,972
2016-03-1619,62520,17019,61019,945619,0003,989
2016-03-1519,67019,86519,54019,725451,2003,945
2016-03-1419,63519,84019,55519,620450,8003,924
2016-03-1119,15519,57019,07019,465733,6003,893
2016-03-1019,28019,42019,10019,345590,5003,869
2016-03-0919,41519,57019,03019,065658,6003,813
2016-03-0819,55019,58019,17019,405950,9003,881
2016-03-0719,50019,61019,33019,345731,8003,869
2016-03-0420,05020,10019,73519,965815,1003,993
2016-03-0320,41020,44019,98020,100908,8004,020
2016-03-0220,74020,88520,52020,750509,9004,150
2016-03-0120,05020,49019,95520,365397,3004,073
2016-02-2921,13021,14520,21520,215608,6004,043
2016-02-2621,13021,41020,84520,895306,4004,179
2016-02-2520,44521,03520,40520,955466,1004,191
2016-02-2420,21020,47519,97520,305458,1004,061
2016-02-2320,93020,99520,36520,430668,3004,086
2016-02-2220,30020,93020,25520,755400,8004,151
2016-02-1920,21020,53020,03520,430582,1004,086
2016-02-1820,83020,99520,31520,380629,4004,076
2016-02-1720,94020,96020,05020,325730,0004,065
2016-02-1621,28021,44520,94521,025468,6004,205
2016-02-1520,39521,76520,32021,475636,7004,295
2016-02-1219,92520,07519,39519,440766,6003,888
2016-02-1021,75021,91520,41520,610643,6004,122
2016-02-0921,70522,05521,50021,700476,4004,340
2016-02-0821,91022,63021,67522,480469,8004,496
2016-02-0522,35022,42521,97022,150564,1004,430
2016-02-0422,49022,69522,23022,600615,8004,520
2016-02-0322,43022,79522,32522,735866,8004,547
2016-02-0222,55522,70022,33022,600495,6004,520
2016-02-0122,50022,84522,40022,560593,5004,512
2016-01-2921,30522,27521,23522,105662,0004,421
2016-01-2821,28521,74521,18021,540515,9004,308
2016-01-2721,30021,38021,12021,285454,8004,257
2016-01-2620,88021,19520,69020,895506,6004,179
2016-01-2520,80021,34520,61021,185665,4004,237
2016-01-2219,80020,45519,41520,450542,2004,090
2016-01-2119,73020,12519,06519,065595,7003,813
2016-01-2020,46020,48519,64519,670516,4003,934
2016-01-1920,70520,85520,36020,595420,9004,119
2016-01-1820,55020,89020,48020,840483,5004,168
2016-01-1520,65520,84520,45020,680509,7004,136
2016-01-1420,24520,38519,88520,250449,5004,050
2016-01-1320,16020,88020,08020,875597,0004,175
2016-01-1220,20020,50019,76019,765577,0003,953
2016-01-0820,36520,92020,32020,405565,7004,081
2016-01-0720,80021,18020,52020,545449,5004,109
2016-01-0621,28021,55020,88520,985332,8004,197
2016-01-0521,01021,33020,78521,150360,5004,230
2016-01-0421,88521,98020,97021,010643,9004,202

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