9022 東海旅客鉄道(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	15,450	15,490	15,315	15,345	397,900	3,069
2021-12-29	15,440	15,595	15,430	15,545	366,000	3,109
2021-12-28	15,435	15,550	15,305	15,405	558,000	3,081
2021-12-27	15,490	15,505	15,355	15,360	394,600	3,072
2021-12-24	15,830	15,830	15,490	15,490	390,800	3,098
2021-12-23	15,605	15,695	15,480	15,695	397,200	3,139
2021-12-22	15,660	15,770	15,490	15,530	419,700	3,106
2021-12-21	15,765	15,775	15,565	15,595	452,100	3,119
2021-12-20	15,760	15,840	15,545	15,545	584,800	3,109
2021-12-17	16,025	16,145	15,890	15,940	587,000	3,188
2021-12-16	15,970	16,180	15,945	16,180	456,600	3,236
2021-12-15	15,610	15,940	15,595	15,915	470,400	3,183
2021-12-14	15,850	15,895	15,610	15,735	521,100	3,147
2021-12-13	16,195	16,225	15,955	15,955	527,400	3,191
2021-12-10	16,110	16,160	15,940	16,045	493,200	3,209
2021-12-09	16,210	16,295	16,075	16,075	385,700	3,215
2021-12-08	16,225	16,310	16,085	16,105	437,500	3,221
2021-12-07	16,075	16,270	15,905	16,220	666,600	3,244
2021-12-06	15,730	15,805	15,535	15,705	427,800	3,141
2021-12-03	15,370	15,755	15,315	15,730	776,600	3,146
2021-12-02	15,455	15,500	15,205	15,205	855,800	3,041
2021-12-01	15,500	15,670	15,290	15,620	808,800	3,124
2021-11-30	15,910	16,030	15,580	15,600	1,475,000	3,120
2021-11-29	15,850	16,115	15,630	15,680	1,408,400	3,136
2021-11-26	16,820	16,840	16,295	16,325	891,300	3,265
2021-11-25	16,705	16,895	16,580	16,885	434,100	3,377
2021-11-24	16,760	16,890	16,585	16,635	402,000	3,327
2021-11-22	16,675	16,685	16,430	16,660	571,000	3,332
2021-11-19	16,795	16,940	16,655	16,755	451,800	3,351
2021-11-18	16,590	16,840	16,535	16,790	476,400	3,358
2021-11-17	16,765	16,865	16,590	16,605	541,900	3,321
2021-11-16	16,900	16,975	16,765	16,780	564,400	3,356
2021-11-15	17,025	17,105	16,880	16,935	414,500	3,387
2021-11-12	16,890	17,105	16,840	16,970	502,900	3,394
2021-11-11	16,835	16,960	16,740	16,885	524,200	3,377
2021-11-10	17,215	17,300	16,915	16,925	604,500	3,385
2021-11-09	17,600	17,680	17,205	17,220	610,000	3,444
2021-11-08	17,500	17,770	17,445	17,570	1,018,000	3,514
2021-11-05	17,280	17,295	17,080	17,140	396,500	3,428
2021-11-04	17,295	17,430	17,160	17,335	711,800	3,467
2021-11-02	17,200	17,365	17,095	17,150	534,400	3,430
2021-11-01	16,965	17,205	16,885	17,205	665,200	3,441
2021-10-29	16,720	17,015	16,590	16,900	796,100	3,380
2021-10-28	16,470	16,990	16,410	16,830	876,800	3,366
2021-10-27	16,915	16,925	16,640	16,765	666,900	3,353
2021-10-26	17,075	17,160	16,930	17,010	521,600	3,402
2021-10-25	17,040	17,140	16,920	16,935	450,400	3,387
2021-10-22	17,010	17,190	16,960	17,045	437,400	3,409
2021-10-21	17,265	17,410	17,010	17,120	590,000	3,424
2021-10-20	16,745	17,275	16,605	17,215	938,300	3,443
2021-10-19	16,905	16,980	16,685	16,760	627,000	3,352
2021-10-18	17,130	17,190	16,900	16,920	601,500	3,384
2021-10-15	17,045	17,080	16,870	17,020	565,100	3,404
2021-10-14	16,900	16,980	16,705	16,965	628,800	3,393
2021-10-13	17,150	17,225	16,980	16,980	420,400	3,396
2021-10-12	17,250	17,250	16,980	17,115	505,400	3,423
2021-10-11	17,135	17,335	17,030	17,295	590,600	3,459
2021-10-08	16,985	17,240	16,920	16,980	706,500	3,396
2021-10-07	17,020	17,070	16,700	16,845	1,005,600	3,369
2021-10-06	17,520	17,580	16,880	17,080	1,358,100	3,416
2021-10-05	17,680	17,810	17,390	17,560	1,186,800	3,512
2021-10-04	17,955	18,110	17,570	17,890	1,374,600	3,578
2021-10-01	17,780	17,870	17,360	17,565	1,210,400	3,513
2021-09-30	17,770	18,020	17,655	17,875	1,829,600	3,575
2021-09-29	17,170	17,585	17,050	17,580	1,225,300	3,516
2021-09-28	17,400	17,450	17,110	17,175	936,600	3,435
2021-09-27	16,875	17,390	16,850	17,220	1,314,900	3,444
2021-09-24	16,565	16,570	16,395	16,545	854,500	3,309
2021-09-22	16,450	16,530	16,135	16,215	696,800	3,243
2021-09-21	15,795	16,395	15,740	16,365	1,197,300	3,273
2021-09-17	15,750	15,925	15,630	15,865	833,600	3,173
2021-09-16	15,720	15,790	15,575	15,720	620,800	3,144
2021-09-15	15,825	15,865	15,685	15,695	625,200	3,139
2021-09-14	15,980	15,995	15,835	15,915	687,400	3,183
2021-09-13	15,880	15,980	15,855	15,950	535,900	3,190
2021-09-10	15,990	16,095	15,945	16,000	761,200	3,200
2021-09-09	15,940	16,100	15,920	15,980	523,000	3,196
2021-09-08	16,115	16,215	15,945	16,080	727,300	3,216
2021-09-07	15,790	16,130	15,705	16,120	830,100	3,224
2021-09-06	16,000	16,010	15,665	15,675	803,800	3,135
2021-09-03	15,540	15,785	15,490	15,730	1,211,400	3,146
2021-09-02	15,515	15,615	15,160	15,450	2,806,500	3,090
2021-09-01	16,050	16,280	16,050	16,150	586,100	3,230
2021-08-31	16,200	16,295	16,035	16,125	995,200	3,225
2021-08-30	16,495	16,545	16,320	16,415	670,400	3,283
2021-08-27	16,275	16,375	16,165	16,365	431,800	3,273
2021-08-26	16,255	16,330	16,185	16,315	396,200	3,263
2021-08-25	16,350	16,395	16,055	16,105	433,500	3,221
2021-08-24	16,145	16,230	16,020	16,210	518,500	3,242
2021-08-23	15,800	15,940	15,750	15,900	381,600	3,180
2021-08-20	15,520	15,885	15,515	15,730	441,500	3,146
2021-08-19	15,710	15,725	15,580	15,580	451,900	3,116
2021-08-18	15,860	15,890	15,710	15,780	439,300	3,156
2021-08-17	15,975	16,075	15,865	15,865	372,500	3,173
2021-08-16	15,995	16,005	15,810	15,925	606,300	3,185
2021-08-13	16,075	16,155	15,955	16,000	450,600	3,200
2021-08-12	16,500	16,535	16,115	16,120	539,600	3,224
2021-08-11	16,095	16,425	16,050	16,355	752,300	3,271
2021-08-10	15,580	16,100	15,580	15,935	742,400	3,187
2021-08-06	15,500	15,695	15,470	15,500	368,200	3,100
2021-08-05	15,455	15,590	15,435	15,540	314,400	3,108
2021-08-04	15,560	15,695	15,440	15,630	422,200	3,126
2021-08-03	15,560	15,780	15,490	15,540	516,900	3,108
2021-08-02	15,775	15,950	15,405	15,655	848,300	3,131
2021-07-30	15,900	16,125	15,840	15,855	572,400	3,171
2021-07-29	16,255	16,335	15,970	16,015	433,100	3,203
2021-07-28	16,315	16,455	16,205	16,235	413,600	3,247
2021-07-27	16,255	16,540	16,165	16,530	610,900	3,306
2021-07-26	16,195	16,285	16,080	16,155	578,500	3,231
2021-07-21	16,090	16,235	15,910	15,935	526,700	3,187
2021-07-20	15,815	15,995	15,605	15,770	802,100	3,154
2021-07-19	16,020	16,160	15,935	16,010	594,000	3,202
2021-07-16	16,265	16,565	16,165	16,200	754,600	3,240
2021-07-15	16,690	16,695	16,380	16,385	978,900	3,277
2021-07-14	16,940	16,980	16,730	16,795	569,900	3,359
2021-07-13	17,240	17,245	16,980	17,005	518,000	3,401
2021-07-12	17,470	17,495	17,135	17,185	626,400	3,437
2021-07-09	16,950	17,375	16,900	17,325	790,300	3,465
2021-07-08	17,170	17,310	17,005	17,165	612,300	3,433
2021-07-07	17,375	17,540	17,185	17,305	611,100	3,461
2021-07-06	17,350	17,600	17,235	17,600	541,700	3,520
2021-07-05	17,000	17,255	16,935	17,220	326,600	3,444
2021-07-02	17,065	17,150	16,940	17,030	422,300	3,406
2021-07-01	17,015	17,065	16,820	16,930	367,400	3,386
2021-06-30	17,035	17,165	16,835	16,850	477,400	3,370
2021-06-29	16,800	17,000	16,560	16,955	739,000	3,391
2021-06-28	17,200	17,220	17,055	17,135	351,800	3,427
2021-06-25	17,340	17,395	17,050	17,165	473,500	3,433
2021-06-24	17,430	17,430	17,100	17,110	567,600	3,422
2021-06-23	17,400	17,570	17,275	17,475	535,900	3,495
2021-06-22	17,455	17,615	17,220	17,550	705,100	3,510
2021-06-21	16,610	17,065	16,510	17,020	874,100	3,404
2021-06-18	17,510	17,555	17,175	17,175	861,700	3,435
2021-06-17	17,640	17,900	17,320	17,700	770,100	3,540
2021-06-16	18,080	18,175	17,800	17,800	660,800	3,560
2021-06-15	17,950	18,205	17,890	18,000	535,500	3,600
2021-06-14	18,050	18,320	17,970	17,990	690,400	3,598
2021-06-11	18,220	18,220	17,780	17,935	885,100	3,587
2021-06-10	18,320	18,455	18,035	18,255	714,500	3,651
2021-06-09	17,950	18,345	17,950	18,255	860,000	3,651
2021-06-08	17,780	18,030	17,750	17,925	822,300	3,585
2021-06-07	17,800	17,820	17,515	17,755	693,400	3,551
2021-06-04	17,680	17,820	17,580	17,775	784,700	3,555
2021-06-03	17,310	17,900	17,275	17,590	1,497,300	3,518
2021-06-02	16,390	17,215	16,320	17,200	1,571,500	3,440
2021-06-01	16,450	16,530	16,235	16,300	783,100	3,260
2021-05-31	16,420	16,585	16,165	16,265	725,100	3,253
2021-05-28	16,330	16,555	16,205	16,495	975,800	3,299
2021-05-27	16,230	16,570	16,080	16,090	1,001,000	3,218
2021-05-26	15,930	16,305	15,890	16,260	589,000	3,252
2021-05-25	15,990	16,080	15,865	15,955	493,100	3,191
2021-05-24	15,760	15,940	15,695	15,880	467,300	3,176
2021-05-21	15,740	15,745	15,470	15,685	833,200	3,137
2021-05-20	15,900	15,950	15,705	15,795	749,300	3,159
2021-05-19	16,050	16,210	15,925	16,040	604,800	3,208
2021-05-18	15,980	16,210	15,905	16,165	859,700	3,233
2021-05-17	16,000	16,150	15,805	15,855	822,000	3,171
2021-05-14	15,565	15,945	15,565	15,845	680,200	3,169
2021-05-13	15,500	15,665	15,365	15,385	702,900	3,077
2021-05-12	15,840	15,990	15,615	15,750	677,200	3,150
2021-05-11	16,105	16,175	15,915	16,020	508,500	3,204
2021-05-10	16,285	16,480	16,200	16,270	411,200	3,254
2021-05-07	16,195	16,245	16,015	16,240	485,000	3,248
2021-05-06	16,195	16,390	16,095	16,225	812,300	3,245
2021-04-30	15,530	16,045	15,530	15,985	979,000	3,197
2021-04-28	15,500	15,765	15,230	15,445	1,567,300	3,089
2021-04-27	16,475	16,480	16,115	16,160	775,200	3,232
2021-04-26	16,000	16,410	15,805	16,360	1,043,500	3,272
2021-04-23	15,345	15,640	15,245	15,630	496,900	3,126
2021-04-22	15,265	15,390	15,070	15,245	394,500	3,049
2021-04-21	15,130	15,250	15,030	15,195	606,000	3,039
2021-04-20	15,510	15,635	15,360	15,410	606,300	3,082
2021-04-19	16,000	16,000	15,585	15,615	543,600	3,123
2021-04-16	15,820	15,950	15,615	15,925	395,500	3,185
2021-04-15	16,005	16,100	15,795	15,820	358,900	3,164
2021-04-14	15,715	15,920	15,660	15,900	427,500	3,180
2021-04-13	15,900	15,960	15,725	15,725	560,700	3,145
2021-04-12	15,945	16,090	15,800	15,985	445,400	3,197
2021-04-09	15,700	15,990	15,580	15,840	632,800	3,168
2021-04-08	16,110	16,110	15,685	15,730	686,900	3,146
2021-04-07	16,425	16,450	16,040	16,080	854,100	3,216
2021-04-06	16,705	16,775	16,310	16,395	498,700	3,279
2021-04-05	16,345	16,685	16,345	16,620	460,700	3,324
2021-04-02	16,515	16,590	16,220	16,300	522,500	3,260
2021-04-01	16,630	16,890	16,380	16,435	968,400	3,287
2021-03-31	16,980	17,020	16,550	16,550	1,445,700	3,310
2021-03-30	17,245	17,370	17,095	17,105	512,500	3,421
2021-03-29	17,380	17,445	17,120	17,270	731,500	3,454
2021-03-26	17,145	17,365	17,020	17,270	832,100	3,454
2021-03-25	16,870	17,175	16,850	16,995	600,500	3,399
2021-03-24	17,125	17,250	16,640	16,770	1,131,400	3,354
2021-03-23	17,890	17,940	17,400	17,415	823,600	3,483
2021-03-22	17,710	18,030	17,645	17,965	800,000	3,593
2021-03-19	17,515	17,790	17,510	17,690	910,200	3,538
2021-03-18	17,565	17,850	17,480	17,555	766,100	3,511
2021-03-17	17,550	17,660	17,435	17,565	649,100	3,513
2021-03-16	17,435	17,835	17,375	17,795	866,200	3,559
2021-03-15	17,375	17,435	17,235	17,405	533,300	3,481
2021-03-12	17,225	17,310	16,970	17,275	739,800	3,455
2021-03-11	17,570	17,595	17,160	17,225	683,200	3,445
2021-03-10	17,450	17,745	17,370	17,655	662,600	3,531
2021-03-09	17,360	17,710	17,265	17,705	843,900	3,541
2021-03-08	17,450	17,450	17,050	17,155	508,900	3,431
2021-03-05	17,170	17,255	16,905	17,250	510,700	3,450
2021-03-04	17,370	17,370	17,055	17,200	568,800	3,440
2021-03-03	17,270	17,405	17,050	17,405	509,400	3,481
2021-03-02	17,390	17,395	17,010	17,160	706,300	3,432
2021-03-01	17,375	17,425	17,120	17,380	790,600	3,476
2021-02-26	17,640	17,730	17,405	17,410	920,300	3,482
2021-02-25	18,080	18,115	17,710	17,790	810,600	3,558
2021-02-24	17,995	18,010	17,750	17,820	930,100	3,564
2021-02-22	17,600	17,820	17,430	17,600	653,500	3,520
2021-02-19	17,685	17,750	17,045	17,080	735,500	3,416
2021-02-18	17,950	18,050	17,665	17,740	820,200	3,548
2021-02-17	17,260	17,780	17,250	17,725	844,800	3,545
2021-02-16	17,460	17,490	17,205	17,290	522,900	3,458
2021-02-15	17,550	17,615	17,335	17,380	747,100	3,476
2021-02-12	17,305	17,440	17,175	17,420	723,800	3,484
2021-02-10	16,865	17,280	16,830	17,225	633,400	3,445
2021-02-09	17,195	17,300	16,820	17,050	999,400	3,410
2021-02-08	17,080	17,395	16,975	17,075	1,395,700	3,415
2021-02-05	16,195	16,690	16,100	16,680	1,204,500	3,336
2021-02-04	15,970	16,450	15,695	15,865	1,135,500	3,173
2021-02-03	15,080	15,815	15,080	15,815	1,117,500	3,163
2021-02-02	14,580	14,995	14,505	14,995	559,800	2,999
2021-02-01	15,000	15,005	14,435	14,515	716,000	2,903
2021-01-29	14,935	15,045	14,780	14,800	630,900	2,960
2021-01-28	14,475	14,965	14,435	14,955	852,900	2,991
2021-01-27	14,550	14,735	14,540	14,635	419,600	2,927
2021-01-26	14,775	14,775	14,510	14,510	425,700	2,902
2021-01-25	14,650	14,760	14,580	14,750	305,300	2,950
2021-01-22	14,700	14,710	14,515	14,625	494,400	2,925
2021-01-21	14,770	14,915	14,695	14,775	498,900	2,955
2021-01-20	14,880	14,900	14,635	14,695	584,900	2,939
2021-01-19	14,785	14,910	14,545	14,830	681,400	2,966
2021-01-18	14,765	14,810	14,555	14,740	531,000	2,948
2021-01-15	14,730	14,790	14,535	14,555	501,500	2,911
2021-01-14	14,405	14,685	14,285	14,650	601,000	2,930
2021-01-13	14,370	14,440	14,240	14,440	475,700	2,888
2021-01-12	14,225	14,425	14,125	14,325	519,600	2,865
2021-01-08	14,080	14,255	13,970	14,250	610,200	2,850
2021-01-07	14,460	14,590	14,105	14,105	613,600	2,821
2021-01-06	13,885	14,180	13,815	14,160	508,800	2,832
2021-01-05	14,145	14,340	13,835	13,890	719,800	2,778
2021-01-04	14,745	14,775	13,985	14,190	740,900	2,838

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