[9020 東証1部] 東日本旅客鉄道 日足 時系列データ

[9020 東証1部] 東日本旅客鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1710930.0010930.0010710.0010725.008484009149160000
2017-11-1610725.0010895.0010725.0010845.005839006313689000
2017-11-1510925.0010990.0010780.0010805.007907008581049500
2017-11-1411070.0011095.0010940.0010995.006560007222380500
2017-11-1311190.0011225.0011120.0011120.005165005761824500
2017-11-1011235.0011370.0011205.0011265.007065007961811000
2017-11-0911495.0011570.0011280.0011390.00125710014398690000
2017-11-0811300.0011470.0011300.0011465.00118010013462885500
2017-11-0711170.0011245.0011075.0011245.007618008523668000
2017-11-0611065.0011185.0011065.0011160.006935007729871500
2017-11-0211155.0011165.0011030.0011150.005813006456737000
2017-11-0111000.0011145.0010990.0011115.0093630010380112000
2017-10-3110830.0010990.0010760.0010970.008307009074610500
2017-10-3010950.0010995.0010905.0010945.00182000019930474000
2017-10-2710930.0010940.0010820.0010910.006288006851946500
2017-10-2610915.0010920.0010835.0010875.005231005688273000
2017-10-2510950.0010960.0010840.0010870.007572008241086500
2017-10-2410910.0011000.0010905.0010990.006378006996826000
2017-10-2311020.0011040.0010925.0010930.005973006547729500
2017-10-2010970.0010995.0010920.0010980.006486007115105000
2017-10-1910980.0011015.0010925.0010995.0094090010329747000
2017-10-1810900.0011000.0010885.0010985.008796009633662500
2017-10-1710905.0010930.0010775.0010830.0093740010154680000
2017-10-1610720.0010930.0010695.0010820.00122240013249138500
2017-10-1310500.0010645.0010480.0010630.00105930011200483000
2017-10-1210450.0010485.0010405.0010485.006611006915844000
2017-10-1110305.0010435.0010270.0010435.007673007959432000
2017-10-1010250.0010275.0010200.0010275.008141008338294500
2017-10-0610345.0010360.0010265.0010300.003827003943484000
2017-10-0510355.0010395.0010295.0010300.003764003883761000
2017-10-0410395.0010415.0010345.0010370.004779004959846500
2017-10-0310500.0010540.0010355.0010395.00105780011050576000
2017-10-0210355.0010360.0010220.0010240.005255005395308500
2017-09-2910385.0010430.0010340.0010385.007571007857929500
2017-09-2810420.0010430.0010345.0010405.007174007450878500
2017-09-2710450.0010455.0010320.0010380.005763005973975500
2017-09-2610460.0010505.0010400.0010455.007624007968255000
2017-09-2510445.0010445.0010310.0010390.006040006270888000
2017-09-2210290.0010410.0010260.0010385.00100950010463237000
2017-09-2110180.0010290.0010170.0010230.007219007392754000
2017-09-2010155.0010185.0010115.0010150.007909008024772500
2017-09-1910110.0010220.0010045.0010195.00104500010602313500
2017-09-1510185.0010220.0010060.0010090.00111730011287987000
2017-09-1410250.0010270.0010175.0010185.005338005447989500
2017-09-1310220.0010280.0010205.0010270.005376005508522000
2017-09-1210260.0010260.0010170.0010185.004952005049497500
2017-09-1110210.0010235.0010145.0010155.004888004978790000
2017-09-0810090.0010130.0010065.0010090.009136009222427000
2017-09-0710035.0010085.009995.0010030.004806004824792000
2017-09-069971.0010060.009971.0010035.005993006008426600
2017-09-0510015.0010050.009938.009940.006439006418000300
2017-09-0410045.0010070.009986.0010010.004958004965397200
2017-09-0110140.0010145.0010055.0010100.003892003930802500
2017-08-3110090.0010100.0010020.0010085.006390006436305500
2017-08-3010100.0010100.0010020.0010045.009816009869203500
2017-08-299980.0010045.009963.0010045.005703005711324000
2017-08-2810035.0010060.009969.0010040.005948005959066800
2017-08-2510005.0010030.009952.0010000.007188007182148700
2017-08-2410050.0010075.009994.0010010.005711005725361300
2017-08-2310165.0010175.0010055.0010105.005805005863840000
2017-08-2210250.0010275.0010085.0010095.005385005458432000
2017-08-2110235.0010245.0010180.0010230.004150004240574500
2017-08-1810165.0010235.0010155.0010210.006265006389536000
2017-08-1710335.0010390.0010280.0010285.005331005498977500
2017-08-1610500.0010510.0010400.0010400.006045006310816000
2017-08-1510265.0010405.0010235.0010350.006567006797108000
2017-08-1410300.0010335.0010195.0010200.007447007628407000
2017-08-1010345.0010370.0010275.0010305.008209008471767500
2017-08-0910290.0010320.0010175.0010215.00103690010607927500
2017-08-0810405.0010445.0010355.0010390.005999006231294500
2017-08-0710465.0010485.0010365.0010375.006836007120961500
2017-08-0410395.0010465.0010385.0010430.004622004815485500
2017-08-0310420.0010485.0010365.0010410.006315006572522000
2017-08-0210510.0010520.0010365.0010460.005151005379254000
2017-08-0110380.0010530.0010365.0010465.006666006977589000
2017-07-3110380.0010410.0010275.0010350.00109660011355506000
2017-07-2810450.0010515.0010385.0010445.005984006248943000
2017-07-2710400.0010510.0010390.0010430.008457008830673000
2017-07-2610515.0010515.0010375.0010405.007206007514905500
2017-07-2510465.0010495.0010415.0010420.003979004153009000
2017-07-2410510.0010525.0010425.0010485.006093006381285000
2017-07-2110585.0010625.0010575.0010590.004121004365838500
2017-07-2010600.0010730.0010585.0010695.006032006442223500
2017-07-1910585.0010645.0010550.0010565.007187007605797500
2017-07-1810710.0010740.0010585.0010630.005124005452461500
2017-07-1410745.0010780.0010705.0010715.004699005043225500
2017-07-1310805.0010825.0010660.0010690.005632006028142500
2017-07-1210860.0010905.0010760.0010770.007069007648124000
2017-07-1110850.0010930.0010800.0010885.006430006992807000
2017-07-1010740.0010835.0010715.0010785.007123007678046500
2017-07-0710705.0010720.0010625.0010650.008546009117632000
2017-07-0610800.0010845.0010720.0010740.0098130010558231000
2017-07-0510845.0010875.0010705.0010785.0095820010321929500
2017-07-0410960.0011025.0010810.0010890.008465009220628000
2017-07-0310790.0010945.0010785.0010925.007573008244978000
2017-06-3010865.0010870.0010715.0010745.0098500010599390000
2017-06-2911070.0011070.0010940.0010970.006292006905505000
2017-06-2810960.0011075.0010945.0010990.007008007712147500
2017-06-2710980.0011040.0010935.0010960.005474006009365000
2017-06-2611000.0011080.0010960.0010985.005191005714819000
2017-06-2310980.0011055.0010960.0011035.006251006890263500
2017-06-2211160.0011200.0011045.0011095.008049008946944500
2017-06-2111140.0011240.0011135.0011175.007028007861799000
2017-06-2011240.0011290.0011170.0011180.006757007573479500
2017-06-1911095.0011230.0011095.0011220.005537006200782500
2017-06-1611120.0011155.0011055.0011105.00118620013171303500
2017-06-1511025.0011195.0011005.0011120.0094300010472320000
2017-06-1410900.0011080.0010855.0011040.00104860011547752500
2017-06-1310760.0010895.0010760.0010875.006858007450757000
2017-06-1210675.0010825.0010675.0010780.005941006400795000
2017-06-0910765.0010795.0010630.0010675.00121850013051850000
2017-06-0810835.0010870.0010735.0010765.008243008893791500
2017-06-0710810.0010895.0010750.0010815.0095210010301812000
2017-06-0610960.0010960.0010850.0010855.007541008216534000
2017-06-0510865.0010990.0010820.0010960.006553007172005500
2017-06-0210825.0010925.0010775.0010900.00100060010876676000
2017-06-0110690.0010825.0010675.0010810.0093070010024317500
2017-05-3110645.0010690.0010570.0010615.008683009219891500
2017-05-3010700.0010710.0010625.0010700.005364005730134000
2017-05-2910670.0010730.0010670.0010700.004661004988196000
2017-05-2610730.0010760.0010645.0010645.006157006579403500
2017-05-2510675.0010770.0010665.0010730.005725006146183500
2017-05-2410705.0010720.0010645.0010675.005523005895457500
2017-05-2310685.0010740.0010635.0010660.006550006990093500
2017-05-2210655.0010655.0010570.0010620.005709006057865500
2017-05-1910560.0010580.0010435.0010575.007897008314032000
2017-05-1810555.0010620.0010510.0010620.00111650011807873000
2017-05-1710540.0010575.0010450.0010565.007435007825280000
2017-05-1610500.0010600.0010475.0010540.00106740011250088000
2017-05-1510345.0010450.0010325.0010450.008480008824225000
2017-05-1210275.0010385.0010265.0010380.009125009432326000
2017-05-1110310.0010330.0010240.0010270.006604006788050500
2017-05-1010350.0010355.0010235.0010255.008529008761790500
2017-05-0910355.0010420.0010275.0010300.00101550010490346000
2017-05-0810150.0010340.0010145.0010310.00146960015086390500
2017-05-0210100.0010145.0010075.0010090.008236008319808500
2017-05-0110045.0010125.009946.0010110.009701009732865600
2017-04-2810040.0010065.009952.009954.008068008064542100
2017-04-2710010.0010055.009949.009992.008038008034989400
2017-04-269974.0010000.009887.0010000.009639009612447600
2017-04-259824.009973.009822.009938.008223008161389600
2017-04-249786.009846.009737.009822.007224007088246800
2017-04-219650.009718.009619.009693.008478008205560400
2017-04-209630.009639.009540.009544.008515008148787700
2017-04-199706.009717.009561.009563.009958009565958000
2017-04-189720.009779.009669.009736.006506006333859400
2017-04-179526.009699.009526.009685.004457004301435700
2017-04-149646.009653.009511.009554.008556008193494400
2017-04-139752.009782.009647.009682.00111040010760065300
2017-04-129790.009810.009710.009792.008287008097104200
2017-04-119805.009851.009769.009842.005704005600073800
2017-04-109847.009891.009760.009797.006125006011707400
2017-04-079720.009810.009643.009750.00106890010411175700
2017-04-069828.009869.009664.009670.00111080010815942700
2017-04-059837.009848.009786.009834.007944007804776200
2017-04-049781.009829.009665.009783.00121320011854299700
2017-04-039723.009783.009700.009721.009798009536097900
2017-03-319847.009911.009694.009694.00109510010709846000
2017-03-309862.009908.009747.009750.006139006014735300
2017-03-299860.009910.009787.009850.006888006781041700
2017-03-289806.009877.009757.009866.00103310010163674100
2017-03-279816.009846.009677.009764.00115210011232627000
2017-03-249727.009836.009727.009802.009944009744057500
2017-03-239700.009772.009687.009726.00127460012399687600
2017-03-229800.009848.009752.009752.00110330010801706800
2017-03-219837.009985.009837.009913.00117400011637021000
2017-03-1710085.0010120.009949.009987.00136160013612422400
2017-03-169985.0010150.009971.0010120.007629007695512900
2017-03-1510055.0010080.0010025.0010060.005958005992021500
2017-03-1410120.0010135.0010080.0010090.005221005274418000
2017-03-139980.0010175.009965.0010170.006493006567490600
2017-03-109982.0010050.009970.0010035.00120310012041967400
2017-03-099972.009977.009809.009886.00129830012809204300
2017-03-089951.009963.009901.009938.009431009365760800
2017-03-0710000.0010035.009979.0010010.009218009221715400
2017-03-0610055.0010090.0010020.0010025.009065009100832000
2017-03-0310180.0010205.0010075.0010090.00105920010716249500
2017-03-0210290.0010290.0010170.0010195.0099880010201121000
2017-03-0110220.0010220.0010125.0010195.008471008624065000
2017-02-2810250.0010310.0010155.0010155.008803008998646500
2017-02-2710150.0010230.0010115.0010175.009033009194279000
2017-02-2410185.0010290.0010170.0010200.007838008013369000
2017-02-2310220.0010260.0010155.0010230.008518008691942500
2017-02-2210290.0010320.0010215.0010295.006612006798372000
2017-02-2110275.0010325.0010210.0010315.006830007021230000
2017-02-2010230.0010350.0010205.0010275.006126006296281500
2017-02-1710285.0010360.0010210.0010275.005169005304959500
2017-02-1610375.0010390.0010260.0010300.006165006358023000
2017-02-1510380.0010420.0010340.0010380.004049004204528500
2017-02-1410475.0010475.0010295.0010305.005687005897095500
2017-02-1310485.0010490.0010380.0010440.007117007439471000
2017-02-1010260.0010415.0010205.0010405.008583008883562000
2017-02-0910045.0010135.0010035.0010065.00102710010358173000
2017-02-0810020.0010095.009991.0010040.006415006431775900
2017-02-079985.0010085.009983.009995.008520008527097100
2017-02-0610140.0010145.0010005.0010035.005828005855372000
2017-02-0310075.0010165.0010000.0010050.009466009533407000
2017-02-0210405.0010405.0010155.0010175.007263007422499500
2017-02-0110175.0010345.0010165.0010320.006622006801672500
2017-01-3110235.0010335.0010080.0010230.00105160010763099500
2017-01-3010550.0010560.0010430.0010535.006356006679668500
2017-01-2710505.0010570.0010460.0010505.007023007378531000
2017-01-2610360.0010470.0010305.0010430.007228007523486500
2017-01-2510400.0010440.0010245.0010270.005117005273376500
2017-01-2410280.0010280.0010155.0010215.006971007116518000
2017-01-2310350.0010400.0010260.0010310.005022005184066500
2017-01-2010440.0010460.0010360.0010410.005447005671136500
2017-01-1910440.0010510.0010395.0010475.006695007005668000
2017-01-1810350.0010375.0010215.0010350.008761009040254000
2017-01-1710335.0010445.0010285.0010295.007596007848047000
2017-01-1610500.0010530.0010370.0010405.005603005847653000
2017-01-1310370.0010520.0010335.0010495.00117690012294773000
2017-01-1210445.0010475.0010350.0010375.00108340011258235000
2017-01-1110485.0010505.0010400.0010495.006540006850270500
2017-01-1010595.0010645.0010375.0010400.007523007868679500
2017-01-0610310.0010545.0010260.0010510.009507009947426000
2017-01-0510325.0010425.0010300.0010375.007026007286739500
2017-01-0410190.0010340.0010170.0010320.007928008149878000
2016-12-3010130.0010160.0010070.0010100.004569004618611000
2016-12-2910280.0010285.0010115.0010155.005545005646466000
2016-12-2810260.0010300.0010225.0010265.003692003792136500
2016-12-2710200.0010335.0010200.0010250.004346004459652000
2016-12-2610085.0010315.0010085.0010260.009066009267076000
2016-12-2210275.0010410.0010275.0010385.008708009031197500
2016-12-2110400.0010425.0010290.0010320.006505006740456500
2016-12-2010295.0010430.0010250.0010400.008732009054336500
2016-12-1910160.0010260.0010145.0010235.008842009033249000
2016-12-1610165.0010185.0010090.0010130.00110890011237834500
2016-12-1510050.0010110.009977.0010065.00112050011259580700
2016-12-1410045.0010120.009993.0010025.008625008659109900
2016-12-139907.0010045.009880.0010035.00104720010465071300
2016-12-129910.0010120.009889.009995.00127320012733430500
2016-12-099628.009855.009598.009850.00149550014571529600
2016-12-089753.009763.009618.009675.00106820010333714900
2016-12-079551.009619.009470.009603.009181008787350200
2016-12-069631.009645.009528.009551.00115390011034823700
2016-12-059600.009675.009592.009611.009417009052671400
2016-12-029709.009790.009599.009618.00119640011557569300
2016-12-019830.009883.009682.009727.00152380014898618900
2016-11-309790.009824.009727.009766.00214150020927541900
2016-11-299740.009881.009736.009800.00162390015951649400
2016-11-289828.009881.009780.009874.009319009166371300
2016-11-259791.009887.009788.009857.008786008651159200
2016-11-249750.009817.009727.009797.006584006439774500
2016-11-229692.009829.009691.009749.008776008575559900
2016-11-219667.009734.009611.009706.008622008348120400
2016-11-189600.009697.009541.009691.00140020013503638600
2016-11-179407.009549.009405.009542.008564008144854400
2016-11-169400.009461.009334.009436.00110830010439574600
2016-11-159355.009356.009272.009314.009581008912891700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter