[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 
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
2016-11-149340.009410.009289.009395.009128008548675300
2016-11-119270.009355.009199.009265.00135400012563891200
2016-11-109250.009274.009059.009197.00144130013213015000
2016-11-099116.009216.008701.008823.00182200016168264000
2016-11-089100.009102.009010.009035.006204005617728000
2016-11-079113.009118.009007.009088.007806007085148000
2016-11-049055.009064.008895.008963.0010349009272304600
2016-11-029166.009175.009028.009056.009628008745920200
2016-11-019284.009284.009185.009266.0010755009948817900
2016-10-319361.009417.009217.009257.00133710012416624000
2016-10-289450.009451.009313.009360.00300010028081432700
2016-10-279406.009514.009362.009423.0010577009986055500
2016-10-269447.009447.009316.009407.0010412009780734800
2016-10-259370.009488.009364.009427.00106690010052421200
2016-10-249241.009345.009240.009345.008039007489161300
2016-10-219252.009275.009204.009235.00110130010176547400
2016-10-208983.009290.008982.009284.00146680013503920100
2016-10-199010.009113.009010.009083.00123780011242586700
2016-10-189045.009112.008925.009097.00139610012596616900
2016-10-179083.009138.009045.009107.008702007912094700
2016-10-149099.009172.009075.009109.00118280010789666400
2016-10-139159.009206.009040.009068.00122960011179072100
2016-10-129120.009253.009109.009138.009647008861478100
2016-10-119078.009217.009039.009205.0010180009343422900
2016-10-079088.009099.008985.009064.009020008149519300
2016-10-069098.009126.009030.009088.007158006510110800
2016-10-059129.009130.009051.009092.006929006295888600
2016-10-049183.009190.009085.009123.007639006965063100
2016-10-039138.009204.009101.009127.006065005542808200
2016-09-308950.009153.008850.009080.0010612009603759900
2016-09-299154.009198.009080.009159.007944007271447500
2016-09-289168.009179.009036.009071.007056006405376700
2016-09-278992.009177.008905.009171.00147950013431154100
2016-09-269370.009373.009172.009193.009368008650506600
2016-09-239300.009400.009236.009383.00134310012539670500
2016-09-219031.009237.008953.009223.00141180012872871300
2016-09-208921.009034.008888.008974.00112410010093717400
2016-09-168824.008981.008803.008949.00115220010274618400
2016-09-158937.008978.008807.008823.008187007241245900
2016-09-148950.009038.008924.009006.006830006148453200
2016-09-139018.009068.008974.008999.006559005910681600
2016-09-128980.008985.008892.008958.006813006093321100
2016-09-099033.009122.009026.009061.008165007396866400
2016-09-089030.009113.008983.009073.007799007063990100
2016-09-079030.009096.009003.009094.008319007536865300
2016-09-069077.009115.009031.009093.004301003910054800
2016-09-059110.009138.009044.009085.005294004811712000
2016-09-028930.009045.008923.009026.007094006389854100
2016-09-018894.008970.008790.008936.005959005308224200
2016-08-318850.008895.008740.008860.009714008587871900
2016-08-308865.008867.008752.008765.009503008350662800
2016-08-299031.009044.008898.008917.005952005317914100
2016-08-269038.009050.008894.008894.007605006801238500
2016-08-258999.009028.008901.008987.009656008675044500
2016-08-248853.009081.008836.009045.00119820010781963600
2016-08-238692.008863.008671.008820.0011018009668743400
2016-08-228546.008818.008518.008764.00147550012904696100
2016-08-198568.008568.008388.008476.00141310011937838300
2016-08-188684.008706.008594.008595.009864008512027400
2016-08-178777.008777.008705.008713.0010764009389417300
2016-08-168877.008930.008783.008783.007975007055691400
2016-08-158882.008896.008820.008834.007818006919595900
2016-08-129007.009023.008856.008882.009490008455749900
2016-08-108824.008990.008789.008952.009489008454671600
2016-08-098805.008895.008792.008821.007959007025851000
2016-08-088945.008950.008743.008855.009838008681561700
2016-08-058818.008893.008769.008863.008328007365439400
2016-08-048850.008935.008705.008816.00128780011352395900
2016-08-039012.009033.008835.008838.00140170012461316100
2016-08-029252.009294.009159.009159.008513007834290900
2016-08-019317.009400.009219.009337.0010162009458512700
2016-07-299388.009547.009331.009485.00110960010463800100
2016-07-289516.009560.009395.009436.008424007953913700
2016-07-279664.009711.009508.009520.0010068009643717700
2016-07-269615.009685.009455.009579.00107940010359877600
2016-07-259468.009634.009462.009582.005525005289862400
2016-07-229528.009640.009470.009522.008969008540695000
2016-07-219720.009750.009550.009642.00158640015276755900
2016-07-209413.009762.009348.009762.00165460015945893600
2016-07-199397.009450.009323.009437.00115950010906947500
2016-07-159427.009512.009390.009479.00123700011708378100
2016-07-149301.009449.009276.009364.00147570013810528300
2016-07-139696.009697.009409.009432.00121490011565279300
2016-07-129750.009784.009536.009546.00132700012762302300
2016-07-119600.009666.009553.009559.00104330010021821100
2016-07-089569.009590.009338.009339.007454007028081200
2016-07-079630.009654.009485.009521.008151007769469900
2016-07-069477.009626.009392.009621.0010347009849336000
2016-07-059610.009668.009516.009567.007116006815019500
2016-07-049456.009584.009416.009573.008806008391054900
2016-07-019524.009531.009326.009450.0010362009764367200
2016-06-309468.009498.009372.009433.00129410012217402400
2016-06-299453.009474.009321.009468.009798009241100500
2016-06-289143.009407.009087.009313.009843009140901100
2016-06-279014.009313.008976.009293.00116490010711363700
2016-06-249500.009523.008659.008796.00125940011262116200
2016-06-239370.009441.009350.009407.005215004902366600
2016-06-229398.009439.009303.009369.006259005869431400
2016-06-219202.009424.009171.009399.007302006812806500
2016-06-209254.009363.009208.009287.008143007560397500
2016-06-179239.009285.009133.009134.00114760010547702800
2016-06-169412.009457.009192.009216.00113080010491789000
2016-06-159481.009520.009370.009412.00112470010605291300
2016-06-149449.009560.009403.009481.00105990010029155500
2016-06-139480.009552.009467.009475.00126080011977303700
2016-06-109700.009796.009566.009670.00215230020789264300
2016-06-099919.009962.009808.009850.009801009670176600
2016-06-089999.0010075.009909.0010030.00100730010073999400
2016-06-079899.009963.009832.009952.006784006731542500
2016-06-069684.009906.009650.009906.007771007632550600
2016-06-039596.009778.009596.009776.00109870010664355000
2016-06-029795.009800.009565.009582.00124090011955602100
2016-06-0110010.0010070.009835.009852.00107070010573247000
2016-05-319973.0010155.009940.0010135.008832008913870600
2016-05-3010025.0010090.009950.0010080.004889004906255500
2016-05-279963.0010025.009893.009942.007498007478303600
2016-05-269897.009963.009834.009862.008888008801138100
2016-05-259726.009776.009680.009749.006196006035990500
2016-05-249697.009736.009623.009640.009194008888718000
2016-05-239784.009850.009614.009770.007821007600969300
2016-05-209870.009895.009777.009868.007266007153805100
2016-05-199980.0010025.009871.009915.006754006707687900
2016-05-189806.009971.009806.009931.00110110010898338100
2016-05-179890.009964.009809.009930.006982006924854700
2016-05-169802.009919.009746.009789.005907005805280400
2016-05-139961.009970.009788.009792.009789009661687200
2016-05-129672.009902.009655.009897.0010032009852949700
2016-05-119900.009938.009682.009712.009293009080201800
2016-05-109618.009857.009597.009846.009097008881219300
2016-05-099641.009691.009580.009630.009015008689290600
2016-05-069656.009664.009549.009616.00140310013488483000
2016-05-029430.009505.009276.009356.00156440014657142400
2016-04-2810210.0010275.009710.009824.00143710014293766400
2016-04-2710240.0010255.009982.0010050.008066008125378700
2016-04-2610185.0010240.0010115.0010230.009191009361542000
2016-04-2510330.0010330.0010135.0010185.008341008504996000
2016-04-2210135.0010360.0010125.0010325.0099450010226541500
2016-04-2110350.0010365.0010200.0010330.008972009249702000
2016-04-2010200.0010285.0010165.0010250.008720008920751500
2016-04-199938.0010170.009914.0010140.00116790011788357000
2016-04-189775.009849.009707.009714.009152008924127000
2016-04-159925.0010065.009907.009996.00103040010290532500
2016-04-149815.0010010.009790.0010010.00223470022176003700
2016-04-139691.009720.009566.009639.00136640013163340000
2016-04-129610.009730.009533.009565.00121630011665115800
2016-04-119657.009699.009562.009650.00117140011274886400
2016-04-089340.009779.009340.009661.00184990017739379900
2016-04-079204.009411.009204.009407.00108140010111633600
2016-04-069180.009308.009163.009196.00130520012036511000
2016-04-059426.009474.009162.009174.00150150013948800000
2016-04-049474.009620.009450.009509.008727008308997900
2016-04-019600.009615.009385.009426.00178320016876171600
2016-03-319907.009977.009692.009713.00142810013980334900
2016-03-3010050.0010075.009870.009886.00108700010821836200
2016-03-2910180.0010225.0010060.0010140.00104830010637914000
2016-03-2810195.0010325.0010160.0010325.00105090010774402000
2016-03-2510130.0010225.0010060.0010085.008166008263193000
2016-03-2410235.0010345.0010130.0010150.00103520010580748000
2016-03-2310125.0010280.0010040.0010235.007948008111167000
2016-03-2210010.0010200.009945.0010195.00122810012449812900
2016-03-189931.009941.009745.009907.00133490013178942300
2016-03-1710065.0010095.009831.009904.00113540011295942400
2016-03-169978.0010165.009971.0010020.007295007344470900
2016-03-1510050.0010145.009964.0010025.007156007185629600
2016-03-149946.0010040.009852.0010000.00111200011090224000
2016-03-119679.009911.009650.009861.00169550016547072700
2016-03-109722.009853.009654.009811.008788008600428100
2016-03-099730.009869.009606.009659.00149660014483420600
2016-03-089737.009769.009570.009724.00179670017379922300
2016-03-079998.0010020.009826.009860.00141750014022851900
2016-03-0410000.0010085.009851.0010060.00166910016646902700
2016-03-0310255.0010285.009980.0010145.00114950011599133000
2016-03-0210400.0010410.0010185.0010275.009487009760117500
2016-03-019961.0010275.009922.0010180.00110170011140504500
2016-02-2910290.0010290.009916.009916.00149320015035364200
2016-02-2610265.0010330.0010025.0010080.007244007356989000
2016-02-259900.0010155.009846.0010090.008436008494453400
2016-02-249730.009899.009610.009837.00137480013413711200
2016-02-239980.0010045.009808.009880.00107810010675567000
2016-02-229670.0010030.009633.009953.00118320011729814900
2016-02-199588.009781.009527.009698.00138940013391406400
2016-02-189900.009913.009629.009654.00147770014365253400
2016-02-179892.009935.009469.009603.00190010018346526100
2016-02-1610055.0010085.009836.009861.00144670014373163700
2016-02-159820.0010245.009726.0010145.00180220017950587000
2016-02-129651.009699.009191.009202.00274640025823736200
2016-02-1010605.0010650.009827.009947.00173600017509357800
2016-02-0910500.0010620.0010345.0010470.00115880012124467500
2016-02-0810605.0010950.0010605.0010875.0099190010720461500
2016-02-0510635.0010825.0010570.0010775.00126670013551599500
2016-02-0411105.0011130.0010905.0011025.00133640014708370000
2016-02-0311250.0011405.0011110.0011360.00123100013864144000
2016-02-0211275.0011505.0011220.0011505.00135970015527024500
2016-02-0111500.0011500.0011040.0011325.00166470018789314000
2016-01-2910475.0011000.0010375.0010990.00179880019283116000
2016-01-2810335.0010505.0010275.0010370.00102320010634538500
2016-01-2710215.0010360.0010210.0010330.00108600011184130500
2016-01-2610165.0010165.0010005.0010065.00110890011179746000
2016-01-2510245.0010260.009970.0010170.00160340016172015500
2016-01-229900.0010135.009729.0010110.00162220016105805800
2016-01-2110000.0010140.009641.009641.00157270015548227100
2016-01-2010410.0010420.009940.009945.00138770014006728800
2016-01-1910410.0010505.0010335.0010435.0099770010385034500
2016-01-1810350.0010490.0010310.0010405.00104240010845456000
2016-01-1510660.0010730.0010370.0010465.008950009413481000
2016-01-1410425.0010480.0010270.0010430.0098650010233882500
2016-01-1310560.0010655.0010460.0010655.00118270012519835500
2016-01-1210735.0010855.0010355.0010355.00169000017764001500
2016-01-0810950.0011180.0010855.0010875.00110030012073690500
2016-01-0711255.0011305.0011040.0011050.00109500012172952500
2016-01-0611275.0011400.0011055.0011135.006992007818887500
2016-01-0511100.0011300.0011035.0011205.0089670010024410500
2016-01-0411360.0011410.0011100.0011125.007484008372882000
2015-12-3011415.0011495.0011340.0011450.007234008263652500
2015-12-2911275.0011385.0011160.0011365.007034007944670000
2015-12-2811410.0011410.0011180.0011285.007210008121855000
2015-12-2511445.0011445.0011250.0011300.004841005475448000
2015-12-2411530.0011550.0011375.0011375.007667008765348500
2015-12-2211315.0011620.0011310.0011530.007558008697166500
2015-12-2111270.0011470.0011120.0011300.00103010011585832000
2015-12-1811570.0011800.0011365.0011365.00145110016748459500
2015-12-1711570.0011640.0011405.0011530.00108200012501909500
2015-12-1611275.0011335.0011175.0011285.008230009277104500
2015-12-1511290.0011375.0011040.0011050.00104730011689517500
2015-12-1411135.0011265.0011030.0011250.0097240010864521000
2015-12-1111275.0011385.0011275.0011335.00148770016825498000
2015-12-1011370.0011445.0011260.0011345.008483009640233500
2015-12-0911460.0011515.0011410.0011435.00108420012426192500
2015-12-0811795.0011820.0011550.0011555.0086350010040539500
2015-12-0711720.0011825.0011705.0011725.007325008603537000
2015-12-0411480.0011520.0011410.0011520.0097990011252333000
2015-12-0311800.0011865.0011680.0011740.006104007173800000

   ※ 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。 

s7db.com Twitter Blog