9022 東海旅客鉄道(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-302,9903,0112,9572,9652,193,7002,965
2024-12-272,9452,972.52,942.52,9661,833,5002,966
2024-12-262,8842,9302,8842,9301,991,0002,930
2024-12-252,9002,9002,8562,8841,759,5002,884
2024-12-242,886.52,9062,8832,8861,230,8002,886
2024-12-232,8702,8882,847.52,8851,997,6002,885
2024-12-202,8822,8922,852.52,8642,979,2002,864
2024-12-192,8492,878.52,8432,8632,228,3002,863
2024-12-182,9072,9072,8812,882.52,178,0002,882.50
2024-12-172,9052,930.52,8962,8962,027,9002,896
2024-12-162,9442,9512,9072,9071,838,9002,907
2024-12-132,951.52,989.52,9422,9463,245,7002,946
2024-12-122,9983,0122,988.52,9962,324,4002,996
2024-12-113,0203,0222,9632,976.52,369,8002,976.50
2024-12-103,0353,0382,989.52,989.52,219,9002,989.50
2024-12-093,0143,0223,0003,0081,980,2003,008
2024-12-063,0513,0763,0183,0321,921,9003,032
2024-12-053,0833,0843,0233,0361,878,5003,036
2024-12-043,1133,1203,0573,0762,070,8003,076
2024-12-033,1003,1223,0933,1102,080,0003,110
2024-12-023,1003,1083,0773,0991,662,8003,099
2024-11-293,0903,1083,0863,0871,608,6003,087
2024-11-283,0903,1133,0853,1101,171,0003,110
2024-11-273,1503,1553,0873,0911,422,8003,091
2024-11-263,1313,1463,1123,1341,307,0003,134
2024-11-253,0993,1703,0953,1305,250,0003,130
2024-11-223,0903,1133,0843,1041,860,8003,104
2024-11-213,1763,1943,0913,0942,156,3003,094
2024-11-203,2113,2323,1713,1761,531,0003,176
2024-11-193,1713,2563,1703,2312,930,8003,231
2024-11-183,1603,1963,1503,1711,752,6003,171
2024-11-153,1933,2083,1603,1601,544,9003,160
2024-11-143,1703,1893,1553,1651,698,2003,165
2024-11-133,1583,1953,1553,1552,080,2003,155
2024-11-123,1953,2053,1633,1832,083,6003,183
2024-11-113,1603,2113,1523,1931,455,2003,193
2024-11-083,2163,2213,1893,2071,790,0003,207
2024-11-073,2053,2503,1933,2022,353,0003,202
2024-11-063,1933,2263,1823,1902,010,2003,190
2024-11-053,2123,2133,1703,1881,522,5003,188
2024-11-013,1423,1973,1293,1741,836,9003,174
2024-10-313,1593,2023,1593,1882,829,2003,188
2024-10-303,1573,1823,1423,1504,809,6003,150
2024-10-293,1413,1803,1083,1793,356,2003,179
2024-10-283,0653,1393,0543,1232,102,7003,123
2024-10-253,0803,0883,0493,0672,267,6003,067
2024-10-243,1063,1143,0793,0862,450,9003,086
2024-10-233,1563,1823,1223,1271,937,5003,127
2024-10-223,1813,1933,1363,1442,357,0003,144
2024-10-213,1953,2173,1813,1881,730,6003,188
2024-10-183,2403,2583,2003,2002,111,8003,200
2024-10-173,2413,2923,2363,2481,888,3003,248
2024-10-163,2753,3263,2443,2482,632,6003,248
2024-10-153,2903,3103,2713,2932,662,9003,293
2024-10-113,3053,3143,2573,2602,196,2003,260
2024-10-103,3333,3543,2853,3042,105,9003,304
2024-10-093,3163,3183,2713,3012,389,3003,301
2024-10-083,3043,3153,2803,3102,458,1003,310
2024-10-073,3503,3613,3313,3331,622,0003,333
2024-10-043,3123,3403,2903,3091,515,7003,309
2024-10-033,2593,3153,2523,3002,136,9003,300
2024-10-023,2503,2703,2053,2112,333,0003,211
2024-10-013,3413,3493,2653,2792,496,7003,279
2024-09-303,2903,3533,2643,3173,616,9003,317
2024-09-273,3373,3803,3133,3782,709,8003,378
2024-09-263,2903,3203,2703,3202,302,7003,320
2024-09-253,2833,3073,2583,3001,823,7003,300
2024-09-243,3003,3173,2503,2592,155,7003,259
2024-09-203,3153,3353,2803,3004,284,5003,300
2024-09-193,2953,3353,2803,2992,155,7003,299
2024-09-183,3413,3483,2393,2711,938,8003,271
2024-09-173,3303,3553,2973,3412,307,1003,341
2024-09-133,3123,3313,2983,3131,851,3003,313
2024-09-123,2963,3493,2873,3402,706,4003,340
2024-09-113,3693,3723,2433,2752,372,9003,275
2024-09-103,3303,3883,3123,3771,910,5003,377
2024-09-093,2803,3133,2603,3101,462,3003,310
2024-09-063,3763,3953,3143,3372,023,6003,337
2024-09-053,3353,4023,3233,3801,854,4003,380
2024-09-043,3153,3583,3153,3402,183,9003,340
2024-09-033,3243,3773,3193,3721,328,1003,372
2024-09-023,3673,3673,3083,3091,880,9003,309
2024-08-303,3413,3843,3303,3803,399,6003,380
2024-08-293,3883,3883,3163,3486,121,1003,348
2024-08-283,3873,3983,3613,3821,707,6003,382
2024-08-273,4103,4213,3803,3991,557,9003,399
2024-08-263,3503,4003,3263,3991,503,1003,399
2024-08-233,3063,3493,3063,3451,773,8003,345
2024-08-223,3233,3413,2943,3191,505,0003,319
2024-08-213,3143,3253,2953,3141,334,3003,314
2024-08-203,3063,3403,2903,3361,541,0003,336
2024-08-193,2803,3093,2603,2701,717,3003,270
2024-08-163,3023,3273,2753,2881,776,0003,288
2024-08-153,2593,2843,2403,2511,492,6003,251
2024-08-143,2133,2633,2103,2491,942,6003,249
2024-08-133,2303,2383,1603,2112,555,8003,211
2024-08-093,3033,3053,1593,2124,421,9003,212
2024-08-083,2013,3373,2013,2812,881,7003,281
2024-08-073,1353,3213,1273,2362,884,6003,236
2024-08-063,1803,3003,1353,2264,008,7003,226
2024-08-053,1583,2532,9513,0014,475,5003,001
2024-08-023,3223,3413,2533,2984,133,3003,298
2024-08-013,4803,4973,3853,4123,217,4003,412
2024-07-313,5563,6003,5153,5454,686,8003,545
2024-07-303,4983,5053,4673,4862,422,9003,486
2024-07-293,4253,5103,4153,4981,875,0003,498
2024-07-263,4413,4423,3963,4091,840,7003,409
2024-07-253,4243,4433,4013,4402,535,5003,440
2024-07-243,4763,4793,4273,4281,964,3003,428
2024-07-233,4903,5173,4753,4972,214,5003,497
2024-07-223,4993,5363,4893,5082,030,7003,508
2024-07-193,5103,5173,4523,4851,712,9003,485
2024-07-183,5403,5593,5113,5112,055,1003,511
2024-07-173,5203,5633,5083,5522,025,7003,552
2024-07-163,5303,5403,5023,5131,448,2003,513
2024-07-123,5193,5473,5013,5302,030,4003,530
2024-07-113,5123,5423,5113,5272,295,1003,527
2024-07-103,4703,5003,4623,4991,859,7003,499
2024-07-093,4703,4983,4413,4751,682,3003,475
2024-07-083,4553,4813,4513,4651,972,9003,465
2024-07-053,5033,5303,4813,4961,506,4003,496
2024-07-043,4993,5393,4863,5092,006,5003,509
2024-07-033,4643,4953,4533,4792,186,1003,479
2024-07-023,4533,4733,4263,4652,176,6003,465
2024-07-013,5003,5033,4163,4301,996,1003,430
2024-06-283,4503,4743,4363,4732,578,4003,473
2024-06-273,4303,4313,4063,4301,420,5003,430
2024-06-263,4423,4423,3933,4352,052,6003,435
2024-06-253,4003,4323,3803,4312,619,9003,431
2024-06-243,3143,3643,2953,3492,111,3003,349
2024-06-213,2733,3153,2713,2974,228,8003,297
2024-06-203,2993,2993,2183,2682,507,0003,268
2024-06-193,3063,3123,2723,2842,165,4003,284
2024-06-183,3163,4603,2843,2934,481,7003,293
2024-06-173,3393,3463,2813,2892,260,3003,289
2024-06-143,3303,3703,3093,3392,775,3003,339
2024-06-133,4183,4223,3353,3412,129,3003,341
2024-06-123,4643,4643,4053,4182,438,1003,418
2024-06-113,4993,5263,4653,4662,032,9003,466
2024-06-103,4733,5213,4593,5171,815,0003,517
2024-06-073,4543,4833,4183,4713,413,1003,471
2024-06-063,4903,4953,4593,4761,869,2003,476
2024-06-053,4983,5543,4863,4902,344,3003,490
2024-06-043,4833,4983,4603,4981,371,3003,498
2024-06-033,5303,5363,4833,4932,104,1003,493
2024-05-313,4823,5303,4663,5118,401,6003,511
2024-05-303,4343,4473,4043,4342,218,9003,434
2024-05-293,5463,5473,4453,4452,254,5003,445
2024-05-283,5603,5833,5413,5431,420,4003,543
2024-05-273,5263,5583,5123,5581,597,6003,558
2024-05-243,4943,5213,4893,5161,860,1003,516
2024-05-233,5073,5213,4883,5032,366,7003,503
2024-05-223,4903,5093,4653,4861,974,6003,486
2024-05-213,4783,5083,4783,4901,577,0003,490
2024-05-203,4663,5013,4583,4911,859,8003,491
2024-05-173,4153,4833,4153,4661,949,0003,466
2024-05-163,4563,4863,4153,4392,057,4003,439
2024-05-153,4903,5203,4563,4592,407,3003,459
2024-05-143,4503,4913,4483,4892,284,0003,489
2024-05-133,4213,4643,4173,4581,966,2003,458
2024-05-103,4583,4803,4313,4412,707,9003,441
2024-05-093,4553,4683,4173,4302,656,4003,430
2024-05-083,5633,5633,4343,4344,817,5003,434
2024-05-073,5903,6053,5283,5335,044,9003,533
2024-05-023,6033,6503,5973,6192,224,8003,619
2024-05-013,5663,6813,5623,5944,592,3003,594
2024-04-303,6133,6323,5683,6173,894,8003,617
2024-04-263,5653,5853,5503,5662,248,2003,566
2024-04-253,6433,6513,5893,5892,124,2003,589
2024-04-243,6493,6673,6403,6552,183,3003,655
2024-04-233,6583,6743,6403,6531,596,7003,653
2024-04-223,6053,6693,6003,6582,599,7003,658
2024-04-193,5853,6093,5223,5562,868,4003,556
2024-04-183,5933,6343,5793,5852,207,4003,585
2024-04-173,6433,6453,5683,5682,842,2003,568
2024-04-163,6413,6533,6053,6202,621,9003,620
2024-04-153,6193,6943,6023,6772,162,5003,677
2024-04-123,6113,6413,5973,6202,051,2003,620
2024-04-113,6003,6233,5783,6112,531,4003,611
2024-04-103,6553,6633,6283,6342,902,1003,634
2024-04-093,6983,7033,6553,6701,763,8003,670
2024-04-083,6503,6853,6373,6741,976,7003,674
2024-04-053,6603,6873,6453,6732,650,5003,673
2024-04-043,7353,7433,6903,6903,677,1003,690
2024-04-033,7033,7533,6663,7228,720,5003,722
2024-04-023,7093,7093,6003,6332,858,6003,633
2024-04-013,7383,7573,6623,6853,294,8003,685
2024-03-293,7343,7983,7103,7267,949,8003,726
2024-03-283,9183,9183,7503,7527,167,2003,752
2024-03-273,9403,9553,9213,9322,411,0003,932
2024-03-263,9663,9753,9213,9322,302,5003,932
2024-03-254,0004,0273,9693,9802,350,8003,980
2024-03-223,9604,0073,9603,9932,213,3003,993
2024-03-213,9964,0013,9473,9612,905,4003,961
2024-03-193,9533,9993,9453,9972,576,4003,997
2024-03-183,9243,9643,9103,9512,217,9003,951
2024-03-153,8863,9163,8613,9083,074,0003,908
2024-03-143,8283,8813,8053,8812,508,5003,881
2024-03-133,8033,8563,7873,8272,487,2003,827
2024-03-123,8153,8153,7343,8022,451,4003,802
2024-03-113,8003,8193,7773,8162,252,7003,816
2024-03-083,8413,8433,7633,8162,834,8003,816
2024-03-073,8153,8633,8003,8612,731,0003,861
2024-03-063,8003,8163,7843,7952,773,4003,795
2024-03-053,7363,7963,7213,7942,439,6003,794
2024-03-043,7653,7653,7163,7352,706,4003,735
2024-03-013,7523,7693,7313,7672,161,4003,767
2024-02-293,7703,7843,7233,7699,438,7003,769
2024-02-283,7583,7693,7083,7613,171,8003,761
2024-02-273,8233,8483,7613,7792,862,4003,779
2024-02-263,8053,8793,8043,8253,042,4003,825
2024-02-223,7933,8333,7833,8033,208,4003,803
2024-02-213,7693,7753,7343,7752,443,0003,775
2024-02-203,7823,7933,7183,7542,714,4003,754
2024-02-193,7383,7863,7243,7862,140,8003,786
2024-02-163,6773,7403,6763,7353,269,6003,735
2024-02-153,6983,7053,6623,6702,316,1003,670
2024-02-143,7393,7643,6883,7102,735,2003,710
2024-02-133,7203,7543,6903,7532,899,6003,753
2024-02-093,7633,7773,6943,7133,294,0003,713
2024-02-083,7713,7713,6763,7584,492,3003,758
2024-02-073,7303,7753,6943,7723,671,3003,772
2024-02-063,7203,7723,7163,7363,595,8003,736
2024-02-053,7273,7333,6773,7162,633,8003,716
2024-02-023,6843,7243,6683,7233,468,1003,723
2024-02-013,6933,7583,6333,6554,447,5003,655
2024-01-313,6453,7373,6423,6934,165,8003,693
2024-01-303,6553,6873,6423,6622,280,1003,662
2024-01-293,6173,6503,6113,6501,746,2003,650
2024-01-263,6463,6483,6023,6161,709,8003,616
2024-01-253,6303,6543,6123,6441,840,5003,644
2024-01-243,6353,6413,5953,6222,148,0003,622
2024-01-233,7143,7203,6563,6641,919,7003,664
2024-01-223,6203,7183,6003,7142,467,4003,714
2024-01-193,6783,6823,6203,6301,962,0003,630
2024-01-183,7063,7153,6453,6452,478,6003,645
2024-01-173,7473,7793,7133,7192,448,6003,719
2024-01-163,7693,7823,7273,7441,715,5003,744
2024-01-153,7503,7583,7163,7581,787,8003,758
2024-01-123,7423,7583,7053,7332,704,7003,733
2024-01-113,7343,7623,7183,7342,747,3003,734
2024-01-103,6763,7183,6613,7142,401,2003,714
2024-01-093,6843,6983,6463,6862,201,1003,686
2024-01-053,6533,6983,6213,6792,512,1003,679
2024-01-043,5803,6403,5323,6402,539,9003,640

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