9022 東海旅客鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	20,265	20,270	20,160	20,180	183,400	4,036
2017-12-28	20,290	20,370	20,190	20,250	181,100	4,050
2017-12-27	20,355	20,370	20,230	20,270	201,100	4,054
2017-12-26	20,380	20,465	20,280	20,345	138,800	4,069
2017-12-25	20,165	20,355	20,130	20,280	138,000	4,056
2017-12-22	20,235	20,340	20,195	20,285	332,800	4,057
2017-12-21	20,375	20,450	20,250	20,270	386,900	4,054
2017-12-20	20,455	20,560	20,305	20,430	352,300	4,086
2017-12-19	20,830	20,965	20,520	20,565	408,500	4,113
2017-12-18	21,035	21,045	20,760	20,800	374,700	4,160
2017-12-15	21,130	21,155	20,840	20,885	564,200	4,177
2017-12-14	21,185	21,270	21,045	21,155	341,300	4,231
2017-12-13	21,000	21,125	20,900	21,115	448,900	4,223
2017-12-12	21,000	21,145	20,880	20,930	399,500	4,186
2017-12-11	21,105	21,255	20,875	21,155	315,300	4,231
2017-12-08	20,430	21,385	20,430	21,305	700,300	4,261
2017-12-07	20,870	21,015	20,780	20,930	422,700	4,186
2017-12-06	20,900	20,985	20,580	20,715	447,900	4,143
2017-12-05	20,680	20,980	20,650	20,935	356,100	4,187
2017-12-04	20,770	20,790	20,465	20,505	224,400	4,101
2017-12-01	20,850	20,870	20,530	20,710	366,800	4,142
2017-11-30	20,415	20,835	20,330	20,775	547,100	4,155
2017-11-29	20,230	20,420	20,150	20,395	294,900	4,079
2017-11-28	20,165	20,290	20,080	20,135	334,700	4,027
2017-11-27	20,100	20,300	20,065	20,090	227,800	4,018
2017-11-24	19,910	20,115	19,815	20,040	248,100	4,008
2017-11-22	20,220	20,250	19,995	20,015	315,100	4,003
2017-11-21	20,210	20,275	20,135	20,135	252,100	4,027
2017-11-20	20,045	20,170	19,995	20,095	228,500	4,019
2017-11-17	20,410	20,425	20,030	20,095	382,700	4,019
2017-11-16	19,990	20,325	19,955	20,235	363,400	4,047
2017-11-15	20,180	20,200	19,950	20,045	434,700	4,009
2017-11-13	20,645	20,645	20,365	20,365	268,800	4,073
2017-11-10	20,730	20,935	20,605	20,695	383,300	4,139
2017-11-09	21,230	21,520	20,870	21,080	567,400	4,216
2017-11-08	21,050	21,195	20,980	21,195	379,900	4,239
2017-11-07	20,995	21,010	20,640	21,010	428,200	4,202
2017-11-06	20,900	20,930	20,720	20,880	331,600	4,176
2017-11-02	20,870	20,975	20,665	20,965	350,000	4,193
2017-11-01	20,730	20,995	20,685	20,875	609,600	4,175
2017-10-31	20,675	20,745	20,510	20,570	420,000	4,114
2017-10-30	20,960	21,050	20,535	20,615	1,350,600	4,123
2017-10-27	20,645	20,850	20,575	20,785	438,400	4,157
2017-10-26	20,695	20,740	20,585	20,610	333,600	4,122
2017-10-25	20,960	20,990	20,730	20,755	433,700	4,151
2017-10-24	20,825	20,990	20,770	20,985	339,700	4,197
2017-10-23	21,000	21,015	20,715	20,840	449,700	4,168
2017-10-20	20,605	20,795	20,550	20,795	346,600	4,159
2017-10-19	20,675	20,735	20,575	20,695	330,300	4,139
2017-10-18	20,505	20,690	20,470	20,655	401,400	4,131
2017-10-17	20,515	20,515	20,225	20,490	408,700	4,098
2017-10-16	20,240	20,615	20,205	20,450	440,700	4,090
2017-10-13	20,160	20,430	20,100	20,290	584,400	4,058
2017-10-12	19,995	20,320	19,975	20,090	521,200	4,018
2017-10-11	19,760	19,965	19,755	19,950	284,800	3,990
2017-10-10	19,780	19,855	19,710	19,845	495,800	3,969
2017-10-06	19,720	19,790	19,680	19,715	272,600	3,943
2017-10-05	19,625	19,720	19,615	19,675	296,700	3,935
2017-10-04	19,805	19,860	19,760	19,790	311,300	3,958
2017-10-03	19,820	19,905	19,790	19,830	299,100	3,966
2017-10-02	19,810	19,810	19,665	19,715	227,200	3,943
2017-09-29	19,800	19,835	19,605	19,730	515,400	3,946
2017-09-28	20,000	20,000	19,790	19,965	384,200	3,993
2017-09-27	19,925	19,980	19,730	19,975	394,300	3,995
2017-09-26	19,550	20,000	19,535	20,000	632,300	4,000
2017-09-25	19,505	19,565	19,440	19,475	355,000	3,895
2017-09-22	19,420	19,595	19,400	19,470	410,200	3,894
2017-09-21	19,600	19,770	19,435	19,535	609,000	3,907
2017-09-20	19,340	19,590	19,315	19,525	505,100	3,905
2017-09-19	19,150	19,490	19,040	19,435	560,400	3,887
2017-09-15	19,275	19,385	19,020	19,020	871,400	3,804
2017-09-14	19,250	19,385	19,150	19,250	434,800	3,850
2017-09-13	19,165	19,240	19,100	19,190	350,500	3,838
2017-09-12	19,090	19,205	18,965	19,155	422,700	3,831
2017-09-11	19,000	19,070	18,950	18,955	351,400	3,791
2017-09-08	18,855	18,965	18,740	18,920	637,900	3,784
2017-09-07	18,720	18,855	18,615	18,750	376,400	3,750
2017-09-06	18,500	18,725	18,465	18,660	408,300	3,732
2017-09-05	18,510	18,585	18,420	18,560	339,700	3,712
2017-09-04	18,650	18,825	18,555	18,570	434,800	3,714
2017-09-01	18,615	18,750	18,520	18,710	305,600	3,742
2017-08-31	18,550	18,960	18,550	18,630	552,300	3,726
2017-08-30	18,345	18,470	18,320	18,440	433,000	3,688
2017-08-29	18,170	18,290	18,140	18,285	265,100	3,657
2017-08-28	18,145	18,220	18,135	18,215	247,000	3,643
2017-08-25	18,200	18,200	18,110	18,125	250,400	3,625
2017-08-24	18,110	18,215	18,055	18,175	374,600	3,635
2017-08-23	18,295	18,300	18,105	18,160	287,700	3,632
2017-08-22	18,230	18,235	18,090	18,110	210,200	3,622
2017-08-21	18,270	18,305	18,170	18,215	208,700	3,643
2017-08-18	18,160	18,315	18,150	18,215	339,200	3,643
2017-08-17	18,345	18,465	18,280	18,375	242,800	3,675
2017-08-16	18,400	18,475	18,315	18,420	385,200	3,684
2017-08-15	18,240	18,415	18,100	18,310	491,700	3,662
2017-08-14	18,305	18,310	18,055	18,155	428,100	3,631
2017-08-10	18,150	18,220	18,035	18,215	529,300	3,643
2017-08-09	18,085	18,140	17,945	18,065	534,500	3,613
2017-08-08	18,010	18,095	17,910	17,945	457,200	3,589
2017-08-07	17,935	18,035	17,870	17,875	282,700	3,575
2017-08-04	17,925	17,965	17,835	17,865	310,500	3,573
2017-08-03	18,020	18,135	18,020	18,065	243,700	3,613
2017-08-02	18,150	18,155	17,970	18,015	291,000	3,603
2017-08-01	17,800	18,060	17,775	18,060	496,900	3,612
2017-07-31	17,785	17,830	17,680	17,750	529,500	3,550
2017-07-28	17,565	17,735	17,555	17,710	369,600	3,542
2017-07-27	17,570	17,705	17,540	17,540	396,600	3,508
2017-07-26	17,665	17,665	17,525	17,565	301,100	3,513
2017-07-25	17,600	17,670	17,550	17,585	318,800	3,517
2017-07-24	17,750	17,765	17,565	17,585	348,300	3,517
2017-07-21	17,865	17,895	17,760	17,790	359,000	3,558
2017-07-20	17,845	17,985	17,780	17,960	353,100	3,592
2017-07-19	17,730	17,815	17,710	17,795	375,500	3,559
2017-07-18	17,900	17,990	17,755	17,825	383,800	3,565
2017-07-14	17,850	17,950	17,840	17,915	382,800	3,583
2017-07-13	18,015	18,015	17,805	17,835	387,800	3,567
2017-07-12	17,850	17,925	17,825	17,880	415,100	3,576
2017-07-11	17,885	18,005	17,830	17,915	378,600	3,583
2017-07-10	17,980	18,030	17,875	17,920	343,400	3,584
2017-07-07	17,985	18,015	17,865	17,885	428,400	3,577
2017-07-06	18,095	18,100	17,955	18,020	433,200	3,604
2017-07-05	18,300	18,300	17,890	18,095	799,600	3,619
2017-07-04	18,410	18,460	18,300	18,360	290,100	3,672
2017-07-03	18,340	18,365	18,230	18,285	366,100	3,657
2017-06-30	18,380	18,390	18,240	18,310	481,900	3,662
2017-06-29	18,485	18,485	18,325	18,415	310,200	3,683
2017-06-28	18,300	18,370	18,260	18,340	316,300	3,668
2017-06-27	18,540	18,555	18,310	18,315	343,600	3,663
2017-06-26	18,465	18,540	18,395	18,400	209,500	3,680
2017-06-23	18,460	18,535	18,350	18,495	248,800	3,699
2017-06-22	18,465	18,470	18,305	18,405	366,800	3,681
2017-06-21	18,355	18,485	18,310	18,475	363,000	3,695
2017-06-20	18,500	18,570	18,355	18,355	361,900	3,671
2017-06-19	18,345	18,500	18,315	18,455	310,200	3,691
2017-06-16	18,380	18,435	18,215	18,350	512,500	3,670
2017-06-15	18,190	18,415	18,170	18,330	437,000	3,666
2017-06-14	18,040	18,260	17,965	18,200	368,700	3,640
2017-06-13	18,030	18,145	17,985	18,030	304,100	3,606
2017-06-12	18,055	18,160	18,030	18,070	324,000	3,614
2017-06-09	18,025	18,115	17,965	18,015	687,100	3,603
2017-06-08	18,320	18,340	18,095	18,095	652,100	3,619
2017-06-07	18,375	18,465	18,280	18,375	495,200	3,675
2017-06-06	18,705	18,765	18,530	18,530	460,000	3,706
2017-06-05	18,565	18,740	18,550	18,685	250,800	3,737
2017-06-02	18,420	18,660	18,355	18,630	532,600	3,726
2017-06-01	18,155	18,445	18,115	18,400	500,900	3,680
2017-05-31	18,115	18,135	18,030	18,135	781,900	3,627
2017-05-30	18,245	18,285	18,055	18,190	360,300	3,638
2017-05-29	18,320	18,345	18,240	18,245	234,800	3,649
2017-05-26	18,360	18,475	18,280	18,285	362,000	3,657
2017-05-25	18,320	18,585	18,285	18,540	447,300	3,708
2017-05-24	18,350	18,370	18,255	18,320	433,800	3,664
2017-05-23	18,250	18,345	18,185	18,285	437,600	3,657
2017-05-22	18,375	18,395	18,270	18,325	302,500	3,665
2017-05-19	18,420	18,420	18,235	18,345	374,600	3,669
2017-05-18	18,520	18,620	18,300	18,435	485,400	3,687
2017-05-17	18,535	18,535	18,385	18,510	392,700	3,702
2017-05-16	18,605	18,665	18,445	18,495	384,800	3,699
2017-05-15	18,540	18,630	18,495	18,600	313,000	3,720
2017-05-12	18,490	18,595	18,430	18,585	386,500	3,717
2017-05-11	18,635	18,635	18,420	18,480	402,100	3,696
2017-05-10	18,570	18,770	18,520	18,590	616,000	3,718
2017-05-09	19,010	19,070	18,750	18,815	530,200	3,763
2017-05-08	18,900	19,085	18,805	19,010	585,700	3,802
2017-05-02	18,675	18,735	18,600	18,635	315,200	3,727
2017-05-01	18,685	18,715	18,380	18,565	346,000	3,713
2017-04-28	18,890	19,100	18,660	18,685	556,700	3,737
2017-04-27	19,190	19,195	19,015	19,050	372,700	3,810
2017-04-26	19,175	19,175	18,955	19,095	422,100	3,819
2017-04-25	18,610	19,025	18,605	19,000	555,500	3,800
2017-04-24	18,400	18,645	18,365	18,575	412,600	3,715
2017-04-21	18,295	18,320	18,170	18,270	347,800	3,654
2017-04-20	18,260	18,265	18,055	18,080	400,000	3,616
2017-04-19	18,305	18,400	18,165	18,165	473,600	3,633
2017-04-18	18,545	18,570	18,430	18,480	261,500	3,696
2017-04-17	18,170	18,470	18,165	18,470	278,400	3,694
2017-04-14	18,375	18,375	18,080	18,175	344,200	3,635
2017-04-13	18,560	18,595	18,355	18,375	414,200	3,675
2017-04-12	18,685	18,685	18,470	18,645	332,400	3,729
2017-04-11	18,525	18,675	18,505	18,605	274,700	3,721
2017-04-10	18,550	18,780	18,475	18,530	382,500	3,706
2017-04-07	18,380	18,535	18,220	18,350	447,100	3,670
2017-04-06	18,560	18,615	18,270	18,300	397,000	3,660
2017-04-05	18,610	18,720	18,490	18,560	396,100	3,712
2017-04-04	18,425	18,595	18,155	18,450	698,200	3,690
2017-04-03	18,170	18,270	17,975	18,120	471,700	3,624
2017-03-31	18,450	18,600	18,140	18,140	715,200	3,628
2017-03-30	18,495	18,650	18,175	18,175	343,300	3,635
2017-03-29	18,745	18,745	18,430	18,500	459,400	3,700
2017-03-28	18,710	18,775	18,550	18,745	443,300	3,749
2017-03-27	18,670	18,755	18,455	18,535	321,500	3,707
2017-03-24	18,540	18,800	18,460	18,770	511,700	3,754
2017-03-23	18,225	18,485	18,185	18,440	358,100	3,688
2017-03-22	18,210	18,390	18,210	18,290	388,600	3,658
2017-03-21	18,410	18,560	18,300	18,545	349,700	3,709
2017-03-17	18,485	18,555	18,425	18,525	468,300	3,705
2017-03-16	18,540	18,675	18,505	18,595	446,100	3,719
2017-03-15	18,575	18,575	18,475	18,545	225,400	3,709
2017-03-14	18,590	18,640	18,525	18,630	253,500	3,726
2017-03-13	18,425	18,695	18,380	18,695	268,200	3,739
2017-03-10	18,415	18,490	18,345	18,455	503,800	3,691
2017-03-09	18,360	18,360	18,220	18,305	225,500	3,661
2017-03-08	18,265	18,325	18,185	18,325	282,500	3,665
2017-03-07	18,300	18,390	18,285	18,340	290,800	3,668
2017-03-06	18,415	18,460	18,245	18,300	225,600	3,660
2017-03-03	18,550	18,575	18,330	18,405	330,000	3,681
2017-03-02	18,900	18,900	18,545	18,605	355,300	3,721
2017-03-01	18,450	18,555	18,325	18,500	389,900	3,700
2017-02-28	18,500	18,700	18,380	18,380	395,700	3,676
2017-02-27	18,400	18,460	18,255	18,360	323,000	3,672
2017-02-24	18,405	18,575	18,310	18,465	338,000	3,693
2017-02-23	18,605	18,605	18,450	18,560	287,900	3,712
2017-02-22	18,795	18,800	18,570	18,660	347,100	3,732
2017-02-21	18,595	18,795	18,555	18,795	205,000	3,759
2017-02-20	18,560	18,655	18,435	18,620	250,200	3,724
2017-02-17	18,475	18,590	18,420	18,585	319,700	3,717
2017-02-16	18,580	18,730	18,410	18,535	336,900	3,707
2017-02-15	18,570	18,610	18,455	18,555	310,200	3,711
2017-02-14	18,720	18,720	18,440	18,450	255,600	3,690
2017-02-13	18,745	18,765	18,560	18,650	442,000	3,730
2017-02-10	18,425	18,605	18,350	18,570	524,400	3,714
2017-02-09	17,990	18,120	17,925	18,025	393,800	3,605
2017-02-08	18,075	18,085	17,910	17,990	423,500	3,598
2017-02-07	18,000	18,125	17,980	17,995	424,700	3,599
2017-02-06	18,250	18,300	18,025	18,070	482,200	3,614
2017-02-03	18,200	18,245	18,045	18,120	466,700	3,624
2017-02-02	18,730	18,750	18,225	18,260	489,700	3,652
2017-02-01	18,245	18,535	18,205	18,505	415,300	3,701
2017-01-31	18,440	18,460	18,135	18,270	710,600	3,654
2017-01-30	18,830	18,860	18,695	18,820	319,400	3,764
2017-01-27	19,005	19,160	18,865	18,885	349,900	3,777
2017-01-26	18,790	18,930	18,715	18,875	432,600	3,775
2017-01-25	18,865	18,955	18,590	18,655	440,700	3,731
2017-01-24	18,800	18,820	18,645	18,690	409,400	3,738
2017-01-23	19,100	19,100	18,885	18,945	349,100	3,789
2017-01-20	19,295	19,350	19,170	19,240	429,600	3,848
2017-01-19	19,450	19,560	19,375	19,470	436,200	3,894
2017-01-18	19,190	19,285	18,955	19,240	409,300	3,848
2017-01-17	19,300	19,530	19,185	19,265	428,900	3,853
2017-01-16	19,605	19,625	19,310	19,380	399,800	3,876
2017-01-13	19,500	19,735	19,365	19,735	509,200	3,947
2017-01-12	19,600	19,600	19,255	19,355	397,400	3,871
2017-01-11	19,520	19,650	19,450	19,585	291,500	3,917
2017-01-10	19,795	19,795	19,390	19,390	406,200	3,878
2017-01-06	19,415	19,755	19,345	19,705	412,700	3,941
2017-01-05	19,660	19,835	19,555	19,615	378,400	3,923
2017-01-04	19,335	19,715	19,330	19,670	428,600	3,934

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