9022 東海旅客鉄道(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	14,600	14,730	14,440	14,590	578,000	2,918
2020-12-29	14,295	14,580	14,245	14,575	685,000	2,915
2020-12-28	14,100	14,185	13,985	14,145	586,500	2,829
2020-12-25	13,900	14,020	13,825	13,910	256,900	2,782
2020-12-24	13,900	13,990	13,775	13,870	457,300	2,774
2020-12-23	13,685	13,770	13,525	13,645	349,700	2,729
2020-12-22	13,610	13,720	13,545	13,590	463,300	2,718
2020-12-21	14,110	14,175	13,760	13,845	535,800	2,769
2020-12-18	14,085	14,210	14,020	14,135	570,900	2,827
2020-12-17	14,370	14,470	14,035	14,035	516,800	2,807
2020-12-16	14,465	14,670	14,350	14,355	417,600	2,871
2020-12-15	14,035	14,470	14,030	14,465	560,700	2,893
2020-12-14	14,260	14,535	14,240	14,320	454,000	2,864
2020-12-11	14,200	14,270	14,020	14,260	654,500	2,852
2020-12-10	14,490	14,620	14,240	14,255	692,900	2,851
2020-12-09	14,410	14,505	14,355	14,495	435,300	2,899
2020-12-08	14,330	14,450	14,265	14,325	431,300	2,865
2020-12-07	14,490	14,580	14,260	14,300	493,100	2,860
2020-12-04	14,400	14,640	14,290	14,375	675,900	2,875
2020-12-03	14,180	14,445	14,120	14,280	1,010,600	2,856
2020-12-02	13,750	14,030	13,605	13,925	936,600	2,785
2020-12-01	13,630	13,775	13,375	13,615	855,600	2,723
2020-11-30	13,950	13,975	13,290	13,300	2,142,700	2,660
2020-11-27	14,170	14,335	13,975	13,985	860,800	2,797
2020-11-26	14,145	14,255	13,980	14,095	850,100	2,819
2020-11-25	14,980	15,070	14,260	14,370	1,105,100	2,874
2020-11-24	14,450	14,875	14,370	14,710	905,800	2,942
2020-11-20	14,280	14,450	14,280	14,355	701,900	2,871
2020-11-19	14,615	14,685	14,385	14,665	835,000	2,933
2020-11-18	14,650	14,930	14,425	14,650	987,100	2,930
2020-11-17	14,615	14,770	14,405	14,770	1,026,900	2,954
2020-11-16	14,135	14,215	13,870	14,150	805,100	2,830
2020-11-13	14,065	14,230	13,755	13,950	890,800	2,790
2020-11-12	14,685	14,770	14,280	14,485	942,200	2,897
2020-11-11	15,400	15,515	14,540	14,985	1,433,000	2,997
2020-11-10	14,215	14,830	14,075	14,775	1,984,500	2,955
2020-11-09	13,305	13,315	12,820	12,865	783,000	2,573
2020-11-06	13,375	13,400	13,160	13,255	766,400	2,651
2020-11-05	13,550	13,555	13,215	13,440	564,400	2,688
2020-11-04	13,555	13,595	13,360	13,415	694,800	2,683
2020-11-02	12,740	13,350	12,700	13,300	873,500	2,660
2020-10-30	13,000	13,010	12,545	12,585	911,000	2,517
2020-10-29	13,000	13,125	12,905	13,000	759,800	2,600
2020-10-28	13,200	13,355	13,100	13,320	511,700	2,664
2020-10-27	13,585	13,590	13,275	13,365	588,200	2,673
2020-10-26	13,760	13,885	13,655	13,775	325,500	2,755
2020-10-23	13,665	13,860	13,580	13,795	381,900	2,759
2020-10-22	13,780	13,795	13,440	13,540	664,200	2,708
2020-10-21	13,950	14,225	13,910	14,010	526,600	2,802
2020-10-20	14,225	14,280	13,880	13,900	480,900	2,780
2020-10-19	14,290	14,580	14,285	14,395	306,600	2,879
2020-10-16	14,575	14,595	14,265	14,275	421,500	2,855
2020-10-15	14,830	14,840	14,585	14,640	422,800	2,928
2020-10-14	14,930	14,930	14,730	14,805	329,600	2,961
2020-10-13	14,930	15,060	14,855	14,955	282,000	2,991
2020-10-12	14,945	15,000	14,830	14,930	300,900	2,986
2020-10-09	15,225	15,290	14,930	14,960	510,600	2,992
2020-10-08	15,355	15,365	15,150	15,240	367,500	3,048
2020-10-07	15,340	15,465	15,150	15,420	405,400	3,084
2020-10-06	15,650	15,690	15,315	15,450	524,800	3,090
2020-10-05	15,025	15,640	14,930	15,615	589,200	3,123
2020-10-02	15,000	15,175	14,630	14,700	662,300	2,940
2020-09-30	15,455	15,660	15,090	15,090	768,800	3,018
2020-09-29	15,595	15,715	15,490	15,520	681,000	3,104
2020-09-28	15,605	15,770	15,320	15,755	711,200	3,151
2020-09-25	16,205	16,240	15,590	15,590	748,000	3,118
2020-09-24	16,175	16,230	15,985	16,165	582,800	3,233
2020-09-23	15,645	16,140	15,600	16,090	584,800	3,218
2020-09-18	15,500	15,990	15,440	15,875	843,700	3,175
2020-09-17	15,900	16,185	15,630	15,730	738,000	3,146
2020-09-16	16,510	16,555	16,330	16,405	605,900	3,281
2020-09-15	16,830	16,890	16,555	16,800	612,900	3,360
2020-09-14	17,085	17,380	17,010	17,130	739,300	3,426
2020-09-11	16,285	16,965	16,160	16,915	1,123,800	3,383
2020-09-10	16,130	16,370	16,025	16,355	515,700	3,271
2020-09-09	15,560	15,960	15,560	15,915	604,200	3,183
2020-09-08	16,100	16,160	15,910	16,040	578,800	3,208
2020-09-07	15,780	15,885	15,700	15,815	421,400	3,163
2020-09-04	15,515	15,750	15,515	15,650	405,500	3,130
2020-09-03	15,760	15,815	15,555	15,685	344,300	3,137
2020-09-02	15,685	15,705	15,530	15,655	379,900	3,131
2020-09-01	15,710	15,720	15,450	15,670	600,600	3,134
2020-08-31	15,830	16,055	15,660	15,890	902,600	3,178
2020-08-28	15,285	15,845	15,160	15,385	963,500	3,077
2020-08-27	15,250	15,300	15,015	15,055	440,400	3,011
2020-08-26	15,150	15,330	15,070	15,325	401,100	3,065
2020-08-25	15,170	15,500	15,085	15,330	690,000	3,066
2020-08-24	14,935	15,020	14,685	14,785	308,500	2,957
2020-08-21	14,840	15,070	14,840	14,935	330,600	2,987
2020-08-20	14,795	15,085	14,775	14,815	371,600	2,963
2020-08-19	14,520	14,865	14,445	14,795	305,200	2,959
2020-08-18	14,580	14,780	14,430	14,595	447,900	2,919
2020-08-17	14,785	14,965	14,620	14,745	284,500	2,949
2020-08-14	15,025	15,040	14,790	14,865	481,600	2,973
2020-08-13	15,135	15,310	14,760	15,045	736,900	3,009
2020-08-12	14,880	15,135	14,500	15,035	806,800	3,007
2020-08-11	14,115	14,805	14,115	14,655	961,300	2,931
2020-08-07	13,355	14,160	13,340	13,815	801,900	2,763
2020-08-06	13,500	13,595	13,305	13,420	417,600	2,684
2020-08-05	13,845	13,870	13,200	13,470	813,400	2,694
2020-08-04	12,730	13,755	12,580	13,700	990,300	2,740
2020-08-03	12,860	13,470	12,380	12,475	852,100	2,495
2020-07-31	12,790	13,140	12,665	12,705	892,500	2,541
2020-07-30	13,600	13,795	13,085	13,090	561,900	2,618
2020-07-29	13,870	13,885	13,640	13,670	514,800	2,734
2020-07-28	14,300	14,365	14,015	14,015	530,400	2,803
2020-07-27	14,310	14,455	14,075	14,455	650,200	2,891
2020-07-22	14,940	14,960	14,560	14,560	625,800	2,912
2020-07-21	15,160	15,165	14,930	15,035	504,100	3,007
2020-07-20	15,310	15,315	15,080	15,215	368,200	3,043
2020-07-17	15,415	15,550	15,360	15,430	272,600	3,086
2020-07-16	15,740	15,935	15,515	15,625	583,700	3,125
2020-07-15	15,300	15,725	15,225	15,495	627,200	3,099
2020-07-14	15,410	15,415	15,000	15,000	454,900	3,000
2020-07-13	15,215	15,435	15,130	15,430	384,900	3,086
2020-07-10	15,460	15,515	14,950	15,055	671,700	3,011
2020-07-09	15,625	15,720	15,225	15,445	521,600	3,089
2020-07-08	15,950	16,070	15,620	15,620	561,100	3,124
2020-07-07	16,350	16,400	15,880	15,910	531,200	3,182
2020-07-06	16,200	16,435	16,140	16,405	334,300	3,281
2020-07-03	16,555	16,575	16,195	16,320	234,700	3,264
2020-07-02	16,225	16,640	16,215	16,430	449,200	3,286
2020-07-01	16,755	16,775	16,260	16,310	396,900	3,262
2020-06-30	16,950	16,970	16,690	16,690	382,600	3,338
2020-06-29	16,920	17,030	16,700	16,700	415,200	3,340
2020-06-26	17,080	17,345	17,000	17,265	377,100	3,453
2020-06-25	17,085	17,085	16,780	16,860	381,700	3,372
2020-06-24	17,295	17,365	17,110	17,135	361,100	3,427
2020-06-23	17,130	17,430	17,005	17,255	523,400	3,451
2020-06-22	17,550	17,595	17,080	17,080	585,700	3,416
2020-06-19	17,665	17,915	17,460	17,615	800,100	3,523
2020-06-18	17,570	17,630	17,255	17,415	470,900	3,483
2020-06-17	18,070	18,090	17,720	17,730	357,800	3,546
2020-06-16	17,795	18,160	17,655	18,095	479,100	3,619
2020-06-15	18,070	18,195	17,685	17,705	292,900	3,541
2020-06-12	17,980	18,185	17,745	18,170	534,800	3,634
2020-06-11	18,480	18,660	18,355	18,380	367,400	3,676
2020-06-10	18,825	18,875	18,665	18,715	346,700	3,743
2020-06-09	18,950	19,165	18,765	18,885	408,100	3,777
2020-06-08	18,990	18,990	18,710	18,955	434,700	3,791
2020-06-05	18,475	18,830	18,440	18,830	409,900	3,766
2020-06-04	18,700	18,735	18,365	18,455	337,200	3,691
2020-06-03	18,600	18,640	18,355	18,605	413,500	3,721
2020-06-02	18,350	18,590	18,320	18,425	359,000	3,685
2020-06-01	18,340	18,345	18,105	18,230	402,700	3,646
2020-05-29	18,550	18,730	18,390	18,435	541,200	3,687
2020-05-28	18,835	18,850	18,505	18,635	656,100	3,727
2020-05-27	18,880	18,895	18,385	18,550	724,300	3,710
2020-05-26	18,440	19,060	18,325	18,995	872,500	3,799
2020-05-25	17,670	18,075	17,570	18,055	472,500	3,611
2020-05-22	17,570	17,620	17,250	17,410	369,700	3,482
2020-05-21	17,820	17,860	17,525	17,525	320,900	3,505
2020-05-20	17,755	17,825	17,660	17,815	339,400	3,563
2020-05-19	17,745	17,900	17,625	17,805	396,200	3,561
2020-05-18	17,450	17,540	17,255	17,345	275,500	3,469
2020-05-15	17,755	17,755	17,365	17,550	340,700	3,510
2020-05-14	17,635	17,835	17,500	17,500	354,600	3,500
2020-05-13	17,645	17,800	17,600	17,705	430,000	3,541
2020-05-12	17,800	17,890	17,625	17,700	478,200	3,540
2020-05-11	17,320	18,115	17,250	17,920	652,500	3,584
2020-05-08	16,330	17,145	16,285	17,105	625,500	3,421
2020-05-07	16,390	16,475	16,045	16,125	557,800	3,225
2020-05-01	16,950	17,110	16,640	16,640	531,700	3,328
2020-04-30	17,425	17,465	16,970	17,005	751,800	3,401
2020-04-28	17,200	17,240	17,015	17,095	470,400	3,419
2020-04-27	17,060	17,330	16,935	17,325	393,700	3,465
2020-04-24	17,185	17,205	16,970	17,060	399,700	3,412
2020-04-23	17,065	17,275	17,030	17,275	284,200	3,455
2020-04-22	17,020	17,195	16,980	17,115	338,500	3,423
2020-04-21	16,820	17,160	16,730	17,090	474,000	3,418
2020-04-20	17,300	17,375	17,040	17,185	516,700	3,437
2020-04-17	17,705	17,865	17,500	17,615	408,200	3,523
2020-04-16	17,610	17,935	17,550	17,625	515,300	3,525
2020-04-15	17,555	18,010	17,530	18,010	519,200	3,602
2020-04-14	17,565	17,810	17,510	17,810	401,000	3,562
2020-04-13	17,500	17,775	17,395	17,475	316,100	3,495
2020-04-10	17,725	17,840	17,285	17,825	399,600	3,565
2020-04-09	18,305	18,345	17,435	17,725	566,600	3,545
2020-04-08	17,815	18,460	17,585	18,350	893,500	3,670
2020-04-07	17,290	17,580	17,095	17,545	632,400	3,509
2020-04-06	16,325	16,990	16,220	16,895	662,100	3,379
2020-04-03	16,425	16,840	16,175	16,335	550,800	3,267
2020-04-02	16,735	16,985	16,420	16,445	571,600	3,289
2020-04-01	16,920	17,330	16,640	16,790	708,400	3,358
2020-03-31	17,755	17,775	17,220	17,320	749,100	3,464
2020-03-30	17,645	17,925	17,335	17,875	753,800	3,575
2020-03-27	17,545	18,120	17,350	18,120	1,320,400	3,624
2020-03-26	17,350	17,800	17,185	17,530	921,000	3,506
2020-03-25	17,940	18,165	17,410	18,150	821,400	3,630
2020-03-24	18,450	18,480	17,085	17,280	1,126,600	3,456
2020-03-23	17,385	18,360	17,165	18,050	1,205,500	3,610
2020-03-19	17,450	18,320	17,050	17,665	1,479,900	3,533
2020-03-18	16,215	17,405	16,130	16,685	1,311,500	3,337
2020-03-17	15,200	16,190	15,090	16,015	1,192,800	3,203
2020-03-16	15,500	16,275	15,300	15,505	963,900	3,101
2020-03-13	14,600	15,735	14,340	15,180	1,268,800	3,036
2020-03-12	15,970	16,355	15,720	15,965	1,055,000	3,193
2020-03-11	16,675	16,845	16,325	16,330	853,600	3,266
2020-03-10	16,120	17,075	15,780	16,940	907,200	3,388
2020-03-09	16,700	16,820	16,305	16,480	628,400	3,296
2020-03-06	17,560	17,630	17,005	17,155	574,800	3,431
2020-03-05	17,900	18,060	17,835	17,960	410,100	3,592
2020-03-04	17,725	18,065	17,455	17,850	459,200	3,570
2020-03-03	18,690	18,720	17,970	17,980	568,200	3,596
2020-03-02	17,485	18,455	17,405	18,330	772,800	3,666
2020-02-28	17,950	18,240	17,625	17,780	910,500	3,556
2020-02-27	18,890	18,905	18,410	18,440	644,300	3,688
2020-02-26	19,120	19,240	18,965	19,055	567,800	3,811
2020-02-25	19,440	19,860	19,110	19,385	652,900	3,877
2020-02-21	20,600	20,850	20,565	20,690	285,900	4,138
2020-02-20	21,220	21,285	20,705	20,725	395,400	4,145
2020-02-19	21,200	21,305	20,995	21,215	374,000	4,243
2020-02-18	21,220	21,315	20,925	21,050	349,200	4,210
2020-02-17	21,580	21,650	21,285	21,285	375,100	4,257
2020-02-14	22,000	22,035	21,750	21,760	351,600	4,352
2020-02-13	22,240	22,260	21,955	22,040	253,000	4,408
2020-02-12	22,060	22,115	21,980	22,090	222,900	4,418
2020-02-10	22,085	22,125	21,910	22,065	222,600	4,413
2020-02-07	22,475	22,490	22,155	22,155	263,800	4,431
2020-02-06	22,385	22,570	22,310	22,355	438,800	4,471
2020-02-05	22,060	22,220	22,045	22,145	287,700	4,429
2020-02-04	21,630	21,980	21,545	21,965	309,800	4,393
2020-02-03	21,490	21,730	21,405	21,605	342,700	4,321
2020-01-31	21,530	21,920	21,415	21,585	403,800	4,317
2020-01-30	21,785	21,945	21,620	21,645	240,800	4,329
2020-01-29	21,795	21,955	21,720	21,900	240,800	4,380
2020-01-28	21,755	21,795	21,570	21,665	325,900	4,333
2020-01-27	21,830	21,970	21,775	21,895	267,800	4,379
2020-01-24	22,145	22,175	21,930	22,150	346,900	4,430
2020-01-23	21,785	21,885	21,725	21,765	283,400	4,353
2020-01-22	21,990	22,045	21,900	21,955	188,700	4,391
2020-01-21	22,165	22,195	21,965	21,990	141,300	4,398
2020-01-20	22,145	22,215	22,040	22,150	176,100	4,430
2020-01-17	22,115	22,125	21,895	21,985	341,300	4,397
2020-01-16	22,100	22,115	21,815	21,850	291,700	4,370
2020-01-15	21,845	21,945	21,680	21,730	295,600	4,346
2020-01-14	21,880	21,945	21,820	21,945	230,800	4,389
2020-01-10	21,995	22,030	21,890	21,920	188,200	4,384
2020-01-09	21,825	21,970	21,825	21,905	257,800	4,381
2020-01-08	21,780	21,805	21,490	21,590	309,200	4,318
2020-01-07	21,530	21,930	21,485	21,925	301,800	4,385
2020-01-06	21,840	21,875	21,475	21,505	338,500	4,301

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