9022 東海旅客鉄道(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	22,130	22,170	21,990	22,000	157,200	4,400
2019-12-27	22,220	22,265	22,185	22,185	135,700	4,437
2019-12-26	22,140	22,150	22,045	22,095	127,100	4,419
2019-12-25	22,190	22,260	21,970	22,020	246,400	4,404
2019-12-24	22,305	22,345	22,190	22,220	147,600	4,444
2019-12-23	22,320	22,350	22,210	22,290	230,200	4,458
2019-12-20	22,390	22,535	22,330	22,435	550,400	4,487
2019-12-19	22,110	22,170	21,985	22,080	292,300	4,416
2019-12-18	22,260	22,320	22,200	22,285	362,900	4,457
2019-12-17	22,295	22,295	22,060	22,175	283,800	4,435
2019-12-16	22,275	22,330	22,125	22,130	193,500	4,426
2019-12-13	22,390	22,390	22,190	22,275	536,200	4,455
2019-12-12	22,110	22,165	22,010	22,030	211,000	4,406
2019-12-11	21,945	22,030	21,880	21,955	209,500	4,391
2019-12-10	22,060	22,105	21,860	21,865	281,400	4,373
2019-12-09	22,100	22,155	21,995	22,115	184,100	4,423
2019-12-06	22,215	22,220	21,960	21,995	215,700	4,399
2019-12-05	22,005	22,040	21,875	21,970	224,600	4,394
2019-12-04	21,860	22,055	21,845	22,020	265,400	4,404
2019-12-03	22,095	22,130	21,940	22,030	294,100	4,406
2019-12-02	22,260	22,495	22,205	22,245	258,900	4,449
2019-11-29	22,260	22,285	22,080	22,095	228,800	4,419
2019-11-28	22,525	22,560	22,230	22,260	267,700	4,452
2019-11-27	22,900	22,915	22,545	22,610	234,600	4,522
2019-11-26	22,640	22,820	22,580	22,720	331,200	4,544
2019-11-25	22,590	22,640	22,485	22,575	212,800	4,515
2019-11-22	22,430	22,540	22,395	22,485	221,700	4,497
2019-11-21	22,305	22,435	22,100	22,400	257,100	4,480
2019-11-20	22,330	22,485	22,325	22,440	206,900	4,488
2019-11-19	22,360	22,530	22,350	22,400	190,300	4,480
2019-11-18	22,435	22,530	22,310	22,530	191,500	4,506
2019-11-15	22,360	22,400	22,195	22,375	274,700	4,475
2019-11-14	22,350	22,460	22,135	22,250	229,100	4,450
2019-11-13	22,450	22,535	22,370	22,390	214,900	4,478
2019-11-12	22,515	22,595	22,395	22,520	232,800	4,504
2019-11-11	22,645	22,680	22,450	22,555	184,800	4,511
2019-11-08	22,835	22,835	22,440	22,540	331,500	4,508
2019-11-07	22,845	22,870	22,560	22,630	230,000	4,526
2019-11-06	22,760	22,815	22,535	22,695	228,100	4,539
2019-11-05	22,570	22,710	22,340	22,650	333,100	4,530
2019-11-01	22,080	22,375	22,055	22,280	242,200	4,456
2019-10-31	22,545	22,610	22,245	22,295	370,100	4,459
2019-10-30	22,470	22,910	22,470	22,545	961,700	4,509
2019-10-29	22,690	22,810	22,335	22,425	499,300	4,485
2019-10-28	22,795	22,835	22,620	22,735	249,600	4,547
2019-10-25	22,795	22,815	22,615	22,790	258,400	4,558
2019-10-24	23,040	23,100	22,725	22,805	246,800	4,561
2019-10-23	22,790	22,845	22,550	22,830	279,000	4,566
2019-10-21	22,670	22,720	22,580	22,590	188,500	4,518
2019-10-18	22,735	22,915	22,525	22,600	321,000	4,520
2019-10-17	23,180	23,180	22,690	22,705	427,900	4,541
2019-10-16	23,075	23,455	23,015	23,310	450,200	4,662
2019-10-15	22,860	22,925	22,655	22,810	353,600	4,562
2019-10-11	22,750	22,775	22,495	22,645	304,300	4,529
2019-10-10	22,600	22,660	22,315	22,515	204,300	4,503
2019-10-09	22,480	22,615	22,375	22,570	349,300	4,514
2019-10-08	22,570	22,610	22,165	22,565	461,300	4,513
2019-10-07	22,440	22,720	22,380	22,570	268,900	4,514
2019-10-04	21,730	22,490	21,715	22,490	528,100	4,498
2019-10-03	21,970	22,015	21,640	21,690	404,700	4,338
2019-10-02	22,140	22,435	22,105	22,430	339,500	4,486
2019-10-01	22,345	22,585	22,265	22,280	269,000	4,456
2019-09-30	22,400	22,445	22,110	22,220	451,000	4,444
2019-09-27	22,890	22,935	22,465	22,725	417,300	4,545
2019-09-26	22,980	23,080	22,680	22,780	522,800	4,556
2019-09-25	22,670	22,770	22,600	22,770	354,900	4,554
2019-09-24	22,440	22,735	22,370	22,695	466,500	4,539
2019-09-20	22,525	22,615	22,225	22,285	660,800	4,457
2019-09-19	22,310	22,555	22,275	22,500	419,600	4,500
2019-09-18	22,205	22,270	21,910	22,110	372,800	4,422
2019-09-17	21,900	22,215	21,775	22,210	586,700	4,442
2019-09-13	21,545	22,065	21,385	22,050	777,600	4,410
2019-09-12	21,090	21,570	21,010	21,465	546,500	4,293
2019-09-11	20,665	21,025	20,585	21,020	513,400	4,204
2019-09-10	21,080	21,080	20,730	20,785	279,700	4,157
2019-09-09	20,855	21,055	20,835	21,050	258,800	4,210
2019-09-06	20,900	20,900	20,700	20,790	297,800	4,158
2019-09-05	20,640	20,945	20,515	20,865	419,600	4,173
2019-09-04	20,390	20,550	20,365	20,460	252,500	4,092
2019-09-03	20,580	20,630	20,465	20,475	254,200	4,095
2019-09-02	20,840	20,895	20,565	20,570	231,700	4,114
2019-08-30	21,000	21,060	20,840	21,015	286,500	4,203
2019-08-29	20,885	20,920	20,715	20,915	185,800	4,183
2019-08-28	20,740	20,895	20,700	20,890	208,600	4,178
2019-08-27	20,905	20,965	20,720	20,735	310,600	4,147
2019-08-26	20,455	20,780	20,385	20,720	298,100	4,144
2019-08-23	20,715	20,925	20,715	20,890	202,100	4,178
2019-08-22	20,510	20,770	20,440	20,755	287,200	4,151
2019-08-21	20,745	20,765	20,490	20,600	401,200	4,120
2019-08-20	20,840	20,990	20,815	20,975	244,800	4,195
2019-08-19	21,130	21,170	20,895	20,955	225,600	4,191
2019-08-16	20,855	21,130	20,780	21,080	335,000	4,216
2019-08-15	20,705	20,965	20,600	20,965	256,500	4,193
2019-08-14	21,105	21,135	20,850	20,990	273,800	4,198
2019-08-13	21,060	21,160	20,915	20,975	355,200	4,195
2019-08-09	21,350	21,430	21,165	21,220	309,600	4,244
2019-08-08	21,175	21,280	21,020	21,200	241,400	4,240
2019-08-07	20,845	21,300	20,790	21,260	353,400	4,252
2019-08-06	20,505	20,990	20,400	20,955	491,200	4,191
2019-08-05	21,065	21,140	20,615	20,955	389,900	4,191
2019-08-02	21,405	21,520	21,150	21,290	462,600	4,258
2019-08-01	21,745	21,760	21,540	21,710	316,200	4,342
2019-07-31	21,980	22,155	21,920	21,920	441,000	4,384
2019-07-30	22,135	22,190	21,945	22,065	228,200	4,413
2019-07-29	22,000	22,080	21,920	22,080	157,400	4,416
2019-07-26	21,915	22,070	21,895	22,000	210,700	4,400
2019-07-25	22,020	22,040	21,885	21,945	174,300	4,389
2019-07-24	22,090	22,105	21,920	22,030	373,500	4,406
2019-07-23	21,875	22,100	21,730	22,055	255,600	4,411
2019-07-22	21,920	22,020	21,815	21,845	276,500	4,369
2019-07-19	21,540	21,990	21,500	21,970	378,000	4,394
2019-07-18	21,700	21,780	21,295	21,390	423,200	4,278
2019-07-17	21,750	22,105	21,745	21,915	280,200	4,383
2019-07-16	21,900	21,950	21,610	21,710	266,500	4,342
2019-07-12	21,905	22,040	21,860	22,015	257,100	4,403
2019-07-11	21,730	21,890	21,710	21,840	240,600	4,368
2019-07-10	21,750	21,820	21,530	21,770	396,900	4,354
2019-07-09	21,705	21,815	21,510	21,555	291,100	4,311
2019-07-08	21,885	21,935	21,645	21,675	225,800	4,335
2019-07-05	22,100	22,130	21,970	22,010	180,600	4,402
2019-07-04	22,060	22,140	21,960	22,080	185,100	4,416
2019-07-03	21,750	21,945	21,705	21,935	316,400	4,387
2019-07-02	21,780	21,935	21,750	21,905	307,200	4,381
2019-07-01	21,725	21,780	21,580	21,745	414,100	4,349
2019-06-28	21,660	21,685	21,340	21,580	515,700	4,316
2019-06-27	21,725	21,920	21,595	21,915	338,500	4,383
2019-06-26	21,820	21,955	21,625	21,790	274,900	4,358
2019-06-25	22,010	22,270	21,935	21,950	359,800	4,390
2019-06-24	22,150	22,150	22,025	22,100	285,800	4,420
2019-06-21	22,510	22,545	22,285	22,285	385,300	4,457
2019-06-20	22,460	22,755	22,410	22,515	280,100	4,503
2019-06-19	22,695	22,715	22,450	22,530	386,600	4,506
2019-06-18	22,520	22,665	22,255	22,270	336,600	4,454
2019-06-17	22,795	22,930	22,680	22,740	234,000	4,548
2019-06-14	22,675	22,875	22,410	22,800	360,400	4,560
2019-06-13	22,580	22,660	22,425	22,575	248,300	4,515
2019-06-12	22,770	22,820	22,660	22,670	250,000	4,534
2019-06-11	23,130	23,150	22,675	22,755	361,100	4,551
2019-06-10	22,865	23,235	22,815	23,130	283,300	4,626
2019-06-07	22,820	22,850	22,565	22,690	209,900	4,538
2019-06-06	22,695	22,780	22,515	22,755	236,900	4,551
2019-06-05	22,770	22,800	22,500	22,690	301,000	4,538
2019-06-04	23,010	23,010	22,455	22,530	257,300	4,506
2019-06-03	22,355	22,890	22,340	22,890	292,600	4,578
2019-05-31	22,800	22,915	22,605	22,645	376,500	4,529
2019-05-30	22,760	22,930	22,620	22,930	225,700	4,586
2019-05-29	22,750	22,930	22,635	22,790	281,800	4,558
2019-05-28	23,210	23,245	22,845	22,930	363,300	4,586
2019-05-27	22,880	23,260	22,850	23,255	361,200	4,651
2019-05-24	22,500	22,870	22,460	22,850	386,900	4,570
2019-05-23	22,215	22,545	22,210	22,515	264,200	4,503
2019-05-22	22,955	22,955	22,320	22,320	317,700	4,464
2019-05-21	22,695	22,865	22,570	22,760	452,900	4,552
2019-05-20	22,420	22,615	22,420	22,615	269,800	4,523
2019-05-17	22,400	22,465	22,305	22,420	262,400	4,484
2019-05-16	22,115	22,280	22,040	22,230	374,600	4,446
2019-05-15	22,255	22,285	22,010	22,180	338,800	4,436
2019-05-14	21,955	22,245	21,860	22,120	320,300	4,424
2019-05-13	22,155	22,315	22,055	22,200	298,900	4,440
2019-05-10	22,160	22,345	21,955	22,140	461,300	4,428
2019-05-09	22,055	22,170	21,900	21,955	558,800	4,391
2019-05-08	22,580	22,725	22,305	22,420	680,200	4,484
2019-05-07	23,180	23,235	22,580	22,605	921,900	4,521
2019-04-26	24,665	24,740	23,765	23,895	574,300	4,779
2019-04-25	24,450	24,780	24,305	24,730	347,700	4,946
2019-04-24	24,675	24,695	24,130	24,290	320,500	4,858
2019-04-23	24,230	24,565	24,175	24,445	414,100	4,889
2019-04-22	23,515	23,990	23,475	23,975	251,200	4,795
2019-04-19	23,860	23,935	23,600	23,670	235,600	4,734
2019-04-18	24,060	24,070	23,810	23,865	280,800	4,773
2019-04-17	24,180	24,180	24,005	24,030	256,800	4,806
2019-04-16	24,275	24,310	24,165	24,220	211,500	4,844
2019-04-15	24,520	24,670	24,370	24,415	257,300	4,883
2019-04-12	24,480	24,480	24,130	24,290	262,800	4,858
2019-04-11	24,135	24,395	24,020	24,365	240,500	4,873
2019-04-10	24,220	24,480	24,150	24,255	270,900	4,851
2019-04-09	24,705	24,750	24,380	24,465	306,600	4,893
2019-04-08	24,925	24,940	24,725	24,910	176,700	4,982
2019-04-05	24,900	25,050	24,815	24,870	282,600	4,974
2019-04-04	25,180	25,180	24,760	24,935	319,100	4,987
2019-04-03	25,450	25,450	25,100	25,350	368,400	5,070
2019-04-02	26,220	26,250	25,370	25,375	449,400	5,075
2019-04-01	26,000	26,255	25,850	26,155	395,300	5,231
2019-03-29	25,930	25,930	25,700	25,710	296,300	5,142
2019-03-28	26,000	26,085	25,545	25,610	412,400	5,122
2019-03-27	26,050	26,220	25,800	26,220	499,600	5,244
2019-03-26	24,920	25,805	24,880	25,765	741,900	5,153
2019-03-25	25,000	25,060	24,545	24,580	302,500	4,916
2019-03-22	25,300	25,300	25,000	25,215	420,300	5,043
2019-03-20	25,270	25,375	25,175	25,335	253,700	5,067
2019-03-19	25,170	25,275	24,945	25,125	293,300	5,025
2019-03-18	25,400	25,450	25,265	25,425	206,000	5,085
2019-03-15	25,200	25,375	25,130	25,305	443,300	5,061
2019-03-14	25,250	25,270	25,065	25,135	259,400	5,027
2019-03-13	25,130	25,265	24,895	25,075	267,300	5,015
2019-03-12	25,200	25,350	25,080	25,255	363,000	5,051
2019-03-11	24,915	25,120	24,845	25,100	278,600	5,020
2019-03-08	24,900	25,030	24,720	24,765	478,800	4,953
2019-03-07	24,785	25,055	24,735	24,975	353,000	4,995
2019-03-06	24,795	24,890	24,720	24,760	321,200	4,952
2019-03-05	24,670	24,930	24,665	24,790	337,600	4,958
2019-03-04	25,250	25,270	24,855	24,885	221,800	4,977
2019-03-01	25,210	25,225	24,975	25,125	272,800	5,025
2019-02-28	25,235	25,250	24,940	24,975	410,200	4,995
2019-02-27	25,100	25,250	25,095	25,115	341,900	5,023
2019-02-26	24,905	25,005	24,850	25,005	197,200	5,001
2019-02-25	24,785	24,905	24,700	24,890	188,700	4,978
2019-02-22	24,900	25,090	24,865	24,885	253,900	4,977
2019-02-21	24,845	25,080	24,660	24,890	295,800	4,978
2019-02-20	24,590	24,845	24,570	24,835	316,300	4,967
2019-02-19	24,250	24,475	24,240	24,470	273,400	4,894
2019-02-18	24,025	24,125	23,950	24,080	237,900	4,816
2019-02-15	23,745	23,895	23,580	23,895	248,500	4,779
2019-02-14	23,560	23,800	23,560	23,755	248,300	4,751
2019-02-13	23,900	23,960	23,685	23,800	363,300	4,760
2019-02-12	23,720	24,070	23,515	23,995	374,400	4,799
2019-02-08	23,500	23,570	23,350	23,445	315,500	4,689
2019-02-07	23,755	23,820	23,510	23,625	305,200	4,725
2019-02-06	24,005	24,035	23,780	23,785	352,200	4,757
2019-02-05	24,180	24,275	23,985	24,125	305,800	4,825
2019-02-04	23,750	24,120	23,730	23,980	329,500	4,796
2019-02-01	23,720	23,895	23,585	23,735	363,100	4,747
2019-01-31	23,670	23,850	23,375	23,490	416,300	4,698
2019-01-30	23,480	23,480	23,235	23,370	311,100	4,674
2019-01-29	22,970	23,310	22,970	23,300	253,100	4,660
2019-01-28	23,105	23,155	22,945	22,990	275,000	4,598
2019-01-25	23,100	23,360	23,100	23,285	266,100	4,657
2019-01-24	23,310	23,335	23,075	23,240	260,800	4,648
2019-01-23	23,350	23,510	23,300	23,400	408,400	4,680
2019-01-22	23,320	23,505	23,300	23,410	270,600	4,682
2019-01-21	23,335	23,360	23,110	23,195	270,900	4,639
2019-01-18	23,280	23,485	23,255	23,310	448,700	4,662
2019-01-17	23,225	23,325	23,115	23,255	271,800	4,651
2019-01-16	23,115	23,335	23,085	23,260	405,800	4,652
2019-01-15	23,395	23,640	23,325	23,420	384,900	4,684
2019-01-11	23,795	23,905	23,625	23,790	452,800	4,758
2019-01-10	23,405	23,730	23,340	23,730	456,500	4,746
2019-01-09	23,105	23,465	23,080	23,395	483,900	4,679
2019-01-08	23,500	23,600	23,080	23,105	412,800	4,621
2019-01-07	23,560	23,765	23,265	23,470	459,800	4,694
2019-01-04	22,775	23,350	22,710	23,325	612,100	4,665

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