9022 東海旅客鉄道(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	23,045	23,205	23,000	23,165	347,300	4,633
2018-12-27	22,490	23,285	22,395	23,180	604,200	4,636
2018-12-26	21,580	22,250	21,475	21,835	402,100	4,367
2018-12-25	21,850	22,000	21,375	21,570	368,400	4,314
2018-12-21	22,840	22,895	22,095	22,200	553,100	4,440
2018-12-20	23,155	23,450	22,795	22,805	488,100	4,561
2018-12-19	23,035	23,150	22,870	22,900	402,100	4,580
2018-12-18	23,215	23,380	22,915	22,930	383,500	4,586
2018-12-17	23,100	23,510	23,000	23,485	381,400	4,697
2018-12-14	22,885	23,230	22,795	22,895	483,500	4,579
2018-12-13	22,970	23,085	22,680	22,935	299,400	4,587
2018-12-12	22,855	22,990	22,565	22,920	480,400	4,584
2018-12-11	23,030	23,035	22,550	22,700	393,700	4,540
2018-12-10	22,960	23,095	22,745	23,035	290,400	4,607
2018-12-07	22,705	23,230	22,660	23,210	386,800	4,642
2018-12-06	22,510	22,945	22,500	22,705	398,400	4,541
2018-12-05	22,265	22,855	22,190	22,740	265,100	4,548
2018-12-04	23,320	23,355	22,530	22,540	562,300	4,508
2018-12-03	23,600	23,770	23,380	23,475	318,600	4,695
2018-11-30	22,870	23,385	22,740	23,325	509,200	4,665
2018-11-29	23,100	23,140	22,790	22,810	262,600	4,562
2018-11-28	22,805	22,900	22,530	22,845	294,000	4,569
2018-11-27	22,830	22,990	22,710	22,860	194,600	4,572
2018-11-26	23,035	23,200	22,740	22,830	224,400	4,566
2018-11-22	22,440	22,970	22,400	22,930	243,400	4,586
2018-11-21	22,265	22,435	22,150	22,300	255,800	4,460
2018-11-20	21,840	22,640	21,810	22,565	366,200	4,513
2018-11-19	22,000	22,105	21,715	21,885	190,900	4,377
2018-11-16	21,880	22,120	21,810	22,055	243,100	4,411
2018-11-15	21,675	21,825	21,520	21,815	275,000	4,363
2018-11-14	21,585	21,690	21,490	21,580	300,800	4,316
2018-11-13	21,910	21,925	21,345	21,555	400,400	4,311
2018-11-12	21,945	22,125	21,770	22,105	185,900	4,421
2018-11-09	21,765	22,010	21,600	21,985	285,500	4,397
2018-11-08	21,660	21,700	21,365	21,510	398,100	4,302
2018-11-07	21,405	21,750	21,325	21,435	377,400	4,287
2018-11-06	21,125	21,390	21,065	21,320	270,500	4,264
2018-11-05	21,090	21,205	20,920	21,065	312,100	4,213
2018-11-02	21,710	21,750	20,980	21,215	551,900	4,243
2018-11-01	22,120	22,260	21,560	21,620	453,200	4,324
2018-10-31	21,015	21,650	20,890	21,650	620,700	4,330
2018-10-30	21,500	21,865	20,970	21,000	602,600	4,200
2018-10-29	21,075	21,490	20,975	21,360	365,600	4,272
2018-10-26	20,970	21,190	20,875	21,075	294,400	4,215
2018-10-25	21,250	21,285	20,885	20,950	320,900	4,190
2018-10-24	21,440	21,730	21,255	21,615	309,100	4,323
2018-10-23	22,025	22,025	21,210	21,260	329,500	4,252
2018-10-22	21,870	22,065	21,770	22,025	204,600	4,405
2018-10-19	21,970	22,060	21,660	21,905	259,000	4,381
2018-10-18	22,015	22,255	21,860	22,050	309,200	4,410
2018-10-17	21,800	22,030	21,675	22,010	262,700	4,402
2018-10-16	21,660	21,765	21,445	21,675	280,400	4,335
2018-10-15	22,000	22,230	21,760	21,765	303,200	4,353
2018-10-12	22,675	22,810	22,185	22,250	361,500	4,450
2018-10-11	23,005	23,210	22,720	22,790	370,500	4,558
2018-10-10	23,415	23,790	23,415	23,640	251,300	4,728
2018-10-09	23,575	23,640	23,235	23,330	339,900	4,666
2018-10-05	23,235	23,715	23,235	23,540	361,200	4,708
2018-10-04	23,675	23,675	23,215	23,230	339,800	4,646
2018-10-03	23,700	23,790	23,470	23,470	235,200	4,694
2018-10-02	23,705	23,775	23,555	23,665	367,500	4,733
2018-10-01	23,435	23,625	23,280	23,610	315,400	4,722
2018-09-28	23,705	23,970	23,510	23,660	433,400	4,732
2018-09-27	23,970	24,075	23,725	23,740	287,100	4,748
2018-09-26	23,675	24,025	23,625	23,925	365,500	4,785
2018-09-25	22,970	23,695	22,925	23,675	465,300	4,735
2018-09-21	23,400	23,415	23,100	23,150	466,200	4,630
2018-09-20	23,330	23,365	23,110	23,185	341,500	4,637
2018-09-19	23,325	23,470	23,145	23,270	340,200	4,654
2018-09-18	22,095	23,095	22,060	22,930	348,900	4,586
2018-09-14	22,640	22,725	22,190	22,265	486,000	4,453
2018-09-13	22,145	22,740	22,140	22,635	326,400	4,527
2018-09-12	21,985	22,060	21,810	22,035	262,000	4,407
2018-09-11	21,735	22,035	21,735	21,975	214,400	4,395
2018-09-10	21,885	22,035	21,725	21,730	248,400	4,346
2018-09-07	21,660	22,025	21,635	21,960	241,200	4,392
2018-09-06	22,085	22,095	21,705	21,705	237,500	4,341
2018-09-05	22,185	22,250	21,960	22,155	258,900	4,431
2018-09-04	22,170	22,190	21,945	22,155	137,100	4,431
2018-09-03	22,180	22,270	22,055	22,155	114,200	4,431
2018-08-31	22,220	22,350	22,125	22,315	301,100	4,463
2018-08-30	22,325	22,380	22,255	22,285	308,700	4,457
2018-08-29	22,240	22,375	22,185	22,185	165,400	4,437
2018-08-28	22,470	22,475	22,190	22,290	220,600	4,458
2018-08-27	22,425	22,450	22,300	22,405	146,600	4,481
2018-08-24	22,285	22,380	22,160	22,265	146,000	4,453
2018-08-23	22,150	22,320	22,060	22,100	183,800	4,420
2018-08-22	22,240	22,365	22,060	22,140	185,600	4,428
2018-08-21	22,205	22,315	22,065	22,110	204,400	4,422
2018-08-20	22,300	22,390	22,190	22,235	179,900	4,447
2018-08-17	22,315	22,530	22,315	22,470	188,100	4,494
2018-08-16	22,845	22,865	22,290	22,385	336,300	4,477
2018-08-15	23,000	23,175	22,730	22,840	257,300	4,568
2018-08-14	22,490	22,815	22,435	22,810	224,800	4,562
2018-08-13	22,645	22,650	22,240	22,300	312,400	4,460
2018-08-10	22,785	22,800	22,405	22,665	365,100	4,533
2018-08-09	22,740	22,830	22,535	22,685	222,900	4,537
2018-08-08	22,870	23,185	22,665	22,665	213,100	4,533
2018-08-07	22,855	22,950	22,600	22,810	212,800	4,562
2018-08-06	22,800	22,975	22,610	22,645	190,600	4,529
2018-08-03	22,900	22,900	22,725	22,790	183,000	4,558
2018-08-02	23,120	23,345	22,760	22,795	266,000	4,559
2018-08-01	23,395	23,415	23,070	23,100	304,500	4,620
2018-07-31	23,340	23,495	23,085	23,245	396,800	4,649
2018-07-30	23,100	23,665	23,080	23,540	248,900	4,708
2018-07-27	23,490	23,770	23,355	23,575	246,600	4,715
2018-07-26	23,265	23,395	23,000	23,320	266,400	4,664
2018-07-25	22,815	23,015	22,735	22,940	184,500	4,588
2018-07-24	22,960	23,100	22,910	22,940	180,400	4,588
2018-07-23	22,800	22,975	22,730	22,845	194,900	4,569
2018-07-20	22,810	23,025	22,715	22,860	206,400	4,572
2018-07-19	23,020	23,050	22,780	22,780	204,100	4,556
2018-07-18	23,120	23,350	22,970	22,990	300,300	4,598
2018-07-17	22,535	22,935	22,505	22,885	237,200	4,577
2018-07-13	22,350	22,390	22,005	22,340	241,300	4,468
2018-07-12	22,035	22,275	22,000	22,150	321,300	4,430
2018-07-11	21,750	21,940	21,740	21,840	236,900	4,368
2018-07-10	22,405	22,420	21,830	21,830	380,500	4,366
2018-07-09	22,275	22,320	22,155	22,250	192,900	4,450
2018-07-06	22,330	22,370	22,185	22,215	250,400	4,443
2018-07-05	22,400	22,400	22,100	22,175	233,100	4,435
2018-07-04	22,250	22,610	22,185	22,570	319,100	4,514
2018-07-03	22,160	22,280	22,005	22,195	316,600	4,439
2018-07-02	22,865	22,865	22,085	22,100	419,400	4,420
2018-06-29	23,100	23,265	22,900	22,960	385,100	4,592
2018-06-28	23,460	23,490	23,210	23,335	276,600	4,667
2018-06-27	23,595	23,690	23,335	23,460	371,200	4,692
2018-06-26	23,385	23,695	23,315	23,635	344,800	4,727
2018-06-25	23,950	24,070	23,575	23,590	331,200	4,718
2018-06-22	24,050	24,305	23,985	24,245	239,900	4,849
2018-06-21	24,300	24,390	23,930	24,205	358,000	4,841
2018-06-20	23,965	24,250	23,930	24,130	330,800	4,826
2018-06-19	24,190	24,195	23,960	23,985	328,900	4,797
2018-06-18	24,070	24,160	23,825	24,130	321,500	4,826
2018-06-15	23,810	24,120	23,800	24,020	585,800	4,804
2018-06-14	23,605	23,830	23,410	23,695	309,600	4,739
2018-06-13	23,635	23,875	23,545	23,725	386,400	4,745
2018-06-12	23,380	23,700	23,345	23,595	308,100	4,719
2018-06-11	23,280	23,370	23,045	23,210	259,500	4,642
2018-06-08	23,070	23,420	23,055	23,310	431,800	4,662
2018-06-07	23,285	23,290	22,975	23,100	281,800	4,620
2018-06-06	22,905	23,095	22,685	23,065	396,600	4,613
2018-06-05	22,695	22,875	22,660	22,815	285,800	4,563
2018-06-04	22,435	22,670	22,310	22,635	220,200	4,527
2018-06-01	22,200	22,625	22,160	22,355	263,800	4,471
2018-05-31	22,260	22,620	22,160	22,510	466,500	4,502
2018-05-30	22,205	22,675	22,200	22,500	324,400	4,500
2018-05-29	22,390	22,600	22,320	22,575	200,000	4,515
2018-05-28	22,455	22,545	22,375	22,460	178,400	4,492
2018-05-25	22,360	22,690	22,280	22,645	375,700	4,529
2018-05-24	22,105	22,310	22,070	22,260	355,800	4,452
2018-05-23	22,015	22,150	21,925	22,105	272,300	4,421
2018-05-22	22,050	22,075	21,885	22,050	201,200	4,410
2018-05-21	21,995	22,055	21,935	22,025	186,500	4,405
2018-05-18	21,880	22,020	21,800	21,995	215,300	4,399
2018-05-17	21,875	21,910	21,670	21,840	164,200	4,368
2018-05-16	21,745	21,930	21,690	21,815	250,300	4,363
2018-05-15	21,795	21,855	21,635	21,840	241,000	4,368
2018-05-14	21,555	21,730	21,485	21,730	232,800	4,346
2018-05-11	21,520	21,625	21,475	21,615	334,700	4,323
2018-05-10	21,530	21,550	21,240	21,350	182,400	4,270
2018-05-09	21,440	21,560	21,245	21,310	305,200	4,262
2018-05-08	21,615	21,695	21,370	21,445	429,300	4,289
2018-05-07	21,615	21,785	21,520	21,735	265,700	4,347
2018-05-02	21,960	21,960	21,635	21,735	219,000	4,347
2018-05-01	21,960	22,070	21,770	21,890	299,600	4,378
2018-04-27	21,170	21,985	21,135	21,970	593,400	4,394
2018-04-26	20,730	20,900	20,545	20,880	321,700	4,176
2018-04-25	20,645	20,955	20,645	20,865	238,400	4,173
2018-04-24	20,785	20,870	20,640	20,860	188,000	4,172
2018-04-23	20,775	20,830	20,580	20,615	187,100	4,123
2018-04-20	20,860	20,955	20,745	20,795	205,900	4,159
2018-04-19	20,960	21,100	20,860	20,870	256,200	4,174
2018-04-18	20,500	20,845	20,445	20,785	295,600	4,157
2018-04-17	20,575	20,795	20,470	20,560	296,100	4,112
2018-04-16	20,305	20,525	20,270	20,380	232,900	4,076
2018-04-13	20,265	20,540	20,200	20,260	336,500	4,052
2018-04-12	20,460	20,525	20,210	20,230	386,100	4,046
2018-04-11	20,890	20,905	20,580	20,630	278,500	4,126
2018-04-10	20,945	21,110	20,905	20,945	320,200	4,189
2018-04-09	20,800	21,130	20,785	21,040	298,800	4,208
2018-04-06	20,765	21,030	20,750	20,805	371,700	4,161
2018-04-05	20,550	20,880	20,550	20,760	378,900	4,152
2018-04-04	20,085	20,475	19,945	20,360	316,300	4,072
2018-04-03	19,890	20,180	19,835	20,085	239,200	4,017
2018-03-30	20,215	20,215	19,990	20,130	198,400	4,026
2018-03-29	20,355	20,365	19,870	20,110	326,500	4,022
2018-03-28	19,985	20,295	19,720	20,275	468,400	4,055
2018-03-27	19,525	20,160	19,425	20,145	560,000	4,029
2018-03-26	19,165	19,420	19,105	19,410	392,400	3,882
2018-03-23	19,360	19,615	19,305	19,450	469,200	3,890
2018-03-22	19,415	19,725	19,355	19,700	337,900	3,940
2018-03-20	19,620	19,740	19,420	19,700	274,200	3,940
2018-03-19	19,595	19,695	19,470	19,570	193,400	3,914
2018-03-16	19,750	19,760	19,565	19,595	418,400	3,919
2018-03-15	19,690	19,725	19,395	19,610	343,200	3,922
2018-03-14	19,960	19,990	19,750	19,770	355,100	3,954
2018-03-13	19,785	20,030	19,720	19,980	255,400	3,996
2018-03-12	19,940	20,050	19,800	19,870	289,300	3,974
2018-03-09	19,785	20,000	19,525	19,675	499,000	3,935
2018-03-08	19,695	19,800	19,530	19,615	307,600	3,923
2018-03-07	19,535	19,870	19,480	19,675	322,000	3,935
2018-03-06	19,745	19,860	19,620	19,675	274,800	3,935
2018-03-05	19,270	19,675	19,270	19,605	284,700	3,921
2018-03-02	19,400	19,450	19,130	19,285	397,500	3,857
2018-03-01	19,860	19,890	19,620	19,685	320,700	3,937
2018-02-28	20,110	20,265	19,950	19,950	351,300	3,990
2018-02-27	20,335	20,395	20,170	20,200	237,100	4,040
2018-02-26	20,085	20,365	20,055	20,185	243,800	4,037
2018-02-23	19,855	20,015	19,795	19,950	219,900	3,990
2018-02-22	19,780	19,825	19,580	19,750	245,200	3,950
2018-02-21	20,080	20,120	19,900	20,010	201,800	4,002
2018-02-20	19,970	20,190	19,970	20,110	222,300	4,022
2018-02-19	19,885	20,055	19,695	19,995	247,800	3,999
2018-02-16	19,680	19,785	19,585	19,625	247,400	3,925
2018-02-15	19,900	19,940	19,420	19,505	261,400	3,901
2018-02-14	19,915	19,980	19,515	19,655	338,800	3,931
2018-02-13	20,175	20,195	19,615	19,670	389,700	3,934
2018-02-09	19,815	20,030	19,625	20,030	415,300	4,006
2018-02-08	20,260	20,455	20,145	20,205	364,800	4,041
2018-02-07	20,520	20,960	20,230	20,230	525,900	4,046
2018-02-06	20,300	20,750	19,880	20,235	676,000	4,047
2018-02-05	20,855	21,035	20,705	20,730	335,300	4,146
2018-02-02	20,910	21,235	20,770	21,185	386,900	4,237
2018-02-01	20,770	21,100	20,685	21,100	376,600	4,220
2018-01-31	21,095	21,145	20,625	20,650	465,200	4,130
2018-01-30	20,975	21,090	20,820	20,965	325,100	4,193
2018-01-29	21,100	21,225	21,000	21,115	252,600	4,223
2018-01-26	21,275	21,450	21,080	21,085	271,400	4,217
2018-01-25	21,210	21,405	21,180	21,385	293,200	4,277
2018-01-24	21,000	21,345	21,000	21,340	288,400	4,268
2018-01-23	20,810	21,115	20,805	21,100	247,700	4,220
2018-01-22	20,740	20,825	20,705	20,810	201,600	4,162
2018-01-19	20,765	20,845	20,650	20,845	216,600	4,169
2018-01-18	20,970	20,975	20,585	20,640	379,400	4,128
2018-01-17	20,770	20,950	20,750	20,940	257,500	4,188
2018-01-16	20,880	20,970	20,845	20,895	181,000	4,179
2018-01-15	20,995	21,055	20,945	20,995	194,100	4,199
2018-01-12	21,000	21,060	20,745	20,880	373,600	4,176
2018-01-11	21,145	21,145	20,860	21,090	282,800	4,218
2018-01-10	20,970	21,300	20,930	21,270	342,800	4,254
2018-01-09	21,060	21,090	20,755	20,970	382,500	4,194
2018-01-05	20,850	20,945	20,720	20,860	321,200	4,172
2018-01-04	20,545	20,720	20,420	20,720	403,300	4,144

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