[9022 東証1部] 東海旅客鉄道 日足 時系列データ

[9022 東証1部] 東海旅客鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2718670.0018755.0018455.0018535.003215005965800000
2017-03-2418540.0018800.0018460.0018770.005117009575689500
2017-03-2318225.0018485.0018185.0018440.003581006573489500
2017-03-2218210.0018390.0018210.0018290.003886007117186500
2017-03-2118410.0018560.0018300.0018545.003497006457934000
2017-03-1718485.0018555.0018425.0018525.004683008662987500
2017-03-1618540.0018675.0018505.0018595.004461008291345000
2017-03-1518575.0018575.0018475.0018545.002254004175947000
2017-03-1418590.0018640.0018525.0018630.002535004714415500
2017-03-1318425.0018695.0018380.0018695.002682004993530000
2017-03-1018415.0018490.0018345.0018455.005038009283859000
2017-03-0918360.0018360.0018220.0018305.002255004121924000
2017-03-0818265.0018325.0018185.0018325.002825005161042500
2017-03-0718300.0018390.0018285.0018340.002908005331196000
2017-03-0618415.0018460.0018245.0018300.002256004131941500
2017-03-0318550.0018575.0018330.0018405.003300006077574000
2017-03-0218900.0018900.0018545.0018605.003553006624172000
2017-03-0118450.0018555.0018325.0018500.003899007205925000
2017-02-2818500.0018700.0018380.0018380.003957007322864000
2017-02-2718400.0018460.0018255.0018360.003230005932193000
2017-02-2418405.0018575.0018310.0018465.003380006238695500
2017-02-2318605.0018605.0018450.0018560.002879005332208500
2017-02-2218795.0018800.0018570.0018660.003471006476740500
2017-02-2118595.0018795.0018555.0018795.002050003836290000
2017-02-2018560.0018655.0018435.0018620.002502004643931500
2017-02-1718475.0018590.0018420.0018585.003197005923439000
2017-02-1618580.0018730.0018410.0018535.003369006242715500
2017-02-1518570.0018610.0018455.0018555.003102005753325500
2017-02-1418720.0018720.0018440.0018450.002556004744096000
2017-02-1318745.0018765.0018560.0018650.004420008252684000
2017-02-1018425.0018605.0018350.0018570.005244009710648000
2017-02-0917990.0018120.0017925.0018025.003938007101919500
2017-02-0818075.0018085.0017910.0017990.004235007614407500
2017-02-0718000.0018125.0017980.0017995.004247007656418000
2017-02-0618250.0018300.0018025.0018070.004822008728776000
2017-02-0318200.0018245.0018045.0018120.004667008472107000
2017-02-0218730.0018750.0018225.0018260.004897009014889000
2017-02-0118245.0018535.0018205.0018505.004153007630159000
2017-01-3118440.0018460.0018135.0018270.0071060013006110500
2017-01-3018830.0018860.0018695.0018820.003194005994182000
2017-01-2719005.0019160.0018865.0018885.003499006640743500
2017-01-2618790.0018930.0018715.0018875.004326008152183500
2017-01-2518865.0018955.0018590.0018655.004407008242805500
2017-01-2418800.0018820.0018645.0018690.004094007660162000
2017-01-2319100.0019100.0018885.0018945.003491006624424500
2017-01-2019295.0019350.0019170.0019240.004296008272672500
2017-01-1919450.0019560.0019375.0019470.004362008496813000
2017-01-1819190.0019285.0018955.0019240.004093007833031000
2017-01-1719300.0019530.0019185.0019265.004289008297004000
2017-01-1619605.0019625.0019310.0019380.003998007766322000
2017-01-1319500.0019735.0019365.0019735.005092009982282500
2017-01-1219600.0019600.0019255.0019355.003974007691151500
2017-01-1119520.0019650.0019450.0019585.002915005707435000
2017-01-1019795.0019795.0019390.0019390.004062007922043500
2017-01-0619415.0019755.0019345.0019705.004127008101659500
2017-01-0519660.0019835.0019555.0019615.003784007440256000
2017-01-0419335.0019715.0019330.0019670.004286008408476000
2016-12-3019300.0019320.0019190.0019230.002826005443178000
2016-12-2919535.0019570.0019230.0019330.003284006357442500
2016-12-2819425.0019540.0019350.0019480.002669005197855000
2016-12-2719455.0019550.0019355.0019485.002270004416880500
2016-12-2619460.0019580.0019290.0019530.002241004372533500
2016-12-2219595.0019605.0019420.0019545.003522006873926000
2016-12-2119740.0019785.0019635.0019650.004094008065436500
2016-12-2019530.0019795.0019520.0019740.003602007090901500
2016-12-1919500.0019600.0019345.0019460.004974009670681500
2016-12-1619300.0019350.0019190.0019315.0054630010541230500
2016-12-1519220.0019240.0019035.0019205.003810007306570500
2016-12-1419150.0019250.0019060.0019145.005050009664934000
2016-12-1318995.0019035.0018830.0019035.004790009080406500
2016-12-1218745.0018995.0018660.0018870.005191009779877000
2016-12-0918150.0018555.0018105.0018515.0077030014116444000
2016-12-0818175.0018210.0017915.0018100.0059640010768880000
2016-12-0718030.0018075.0017865.0017990.004374007856296500
2016-12-0618105.0018185.0017885.0017930.0058180010461812000
2016-12-0518205.0018280.0017985.0018100.003884007025370000
2016-12-0218470.0018640.0018200.0018230.0055090010108628500
2016-12-0118800.0018820.0018480.0018590.0057670010759639000
2016-11-3018530.0018685.0018425.0018680.0084930015777327000
2016-11-2918460.0018610.0018350.0018535.0066370012288163500
2016-11-2818540.0018620.0018460.0018535.0055650010318516500
2016-11-2518375.0018625.0018345.0018610.004780008858338000
2016-11-2418335.0018450.0018250.0018375.003455006342275000
2016-11-2218065.0018250.0018040.0018170.003533006421618000
2016-11-2118070.0018170.0017925.0018095.003584006476425000
2016-11-1817970.0018120.0017900.0018095.0067110012116317500
2016-11-1717465.0017825.0017455.0017825.0067620011971373500
2016-11-1617385.0017570.0017220.0017505.004835008433507500
2016-11-1517625.0017650.0017135.0017180.0068770011877210000
2016-11-1417560.0017630.0017415.0017630.004725008292406500
2016-11-1117520.0017545.0017305.0017405.0061560010711659500
2016-11-1017480.0017510.0017075.0017350.0072540012513265500
2016-11-0917350.0017615.0016540.0016680.0071740012153675000
2016-11-0817475.0017490.0017160.0017235.004190007233711000
2016-11-0717610.0017675.0017405.0017510.004361007642108000
2016-11-0417530.0017575.0017220.0017310.0061930010735993000
2016-11-0217930.0017945.0017625.0017680.004961008798045000
2016-11-0117915.0018110.0017830.0018105.0058020010458141500
2016-10-3117840.0017925.0017615.0017865.0073590013107706500
2016-10-2817935.0017995.0017605.0017805.00148830026510794500
2016-10-2717700.0018245.0017650.0017895.0092340016597329000
2016-10-2617335.0017545.0017255.0017520.005575009724385000
2016-10-2517240.0017340.0017190.0017310.005284009129511000
2016-10-2417245.0017275.0017070.0017240.003845006607727500
2016-10-2117095.0017305.0017060.0017245.004693008087852000
2016-10-2017045.0017320.0016960.0017265.0061370010546611000
2016-10-1916955.0017075.0016930.0017050.004279007282006000
2016-10-1816820.0016980.0016695.0016960.005129008629738500
2016-10-1716970.0017040.0016850.0016985.003894006599863000
2016-10-1416985.0017040.0016885.0017005.005518009368861500
2016-10-1317190.0017215.0016975.0017080.004548007765398000
2016-10-1217190.0017385.0017150.0017205.004615007962056000
2016-10-1117375.0017425.0017275.0017355.003317005754175000
2016-10-0717580.0017580.0017225.0017340.003604006252129000
2016-10-0617415.0017570.0017325.0017510.004110007193933000
2016-10-0517435.0017445.0017305.0017415.003710006450378500
2016-10-0417520.0017520.0017345.0017435.003333005801372000
2016-10-0317410.0017590.0017345.0017395.002655004631489000
2016-09-3017095.0017400.0017005.0017210.005256009054924500
2016-09-2917435.0017530.0017255.0017410.003567006213903000
2016-09-2817570.0017585.0017300.0017440.003613006291740500
2016-09-2717345.0017600.0017055.0017600.004761008291213000
2016-09-2617615.0017640.0017305.0017350.003117005434471000
2016-09-2317675.0017695.0017455.0017625.005222009189508500
2016-09-2117465.0017735.0017055.0017725.0068760011997806000
2016-09-2017445.0017575.0017305.0017465.005426009466500000
2016-09-1617225.0017590.0017155.0017585.0060550010553599500
2016-09-1517115.0017225.0017040.0017100.003571006117799500
2016-09-1417065.0017260.0017005.0017165.002766004750021000
2016-09-1317185.0017240.0017045.0017105.002487004259023000
2016-09-1217010.0017185.0016950.0017125.003044005196015000
2016-09-0917210.0017290.0017020.0017185.004978008552051500
2016-09-0817190.0017405.0017170.0017405.005101008845473000
2016-09-0717120.0017230.0017005.0017165.003905006683865000
2016-09-0617155.0017155.0017045.0017120.003079005265211000
2016-09-0517270.0017305.0017100.0017145.002587004446000500
2016-09-0217080.0017230.0017030.0017140.002768004742581000
2016-09-0116900.0017040.0016750.0016965.002925004951052500
2016-08-3116895.0017050.0016710.0016990.004182007074698000
2016-08-3016840.0016955.0016750.0016785.003306005557949000
2016-08-2917280.0017285.0017030.0017085.002090003576292500
2016-08-2617250.0017275.0016905.0016905.003319005639473000
2016-08-2517325.0017325.0017120.0017230.004192007216908500
2016-08-2417305.0017390.0017095.0017290.003584006183521500
2016-08-2316705.0017290.0016705.0017150.004842008270089000
2016-08-2216620.0016865.0016305.0016735.005012008369052500
2016-08-1916800.0016800.0016305.0016600.0065430010792002500
2016-08-1816965.0017100.0016840.0016855.003580006055648000
2016-08-1717230.0017265.0016955.0017105.003875006619994500
2016-08-1617600.0017640.0017325.0017325.003490006083377500
2016-08-1517675.0017725.0017560.0017570.002464004341988500
2016-08-1218030.0018065.0017755.0017800.003405006086060000
2016-08-1017760.0017930.0017610.0017820.003321005905252000
2016-08-0917785.0017910.0017700.0017785.002599004619820500
2016-08-0817880.0017960.0017580.0017835.003830006797920500
2016-08-0517595.0017745.0017450.0017560.003328005842271500
2016-08-0417940.0018105.0017545.0017690.003919006951689500
2016-08-0318100.0018135.0017760.0017775.005037009014380500
2016-08-0218550.0018750.0018340.0018340.005238009673491000
2016-08-0118785.0018995.0018665.0018950.003264006160669000
2016-07-2918830.0019220.0018670.0019220.005173009813423500
2016-07-2818945.0018995.0018710.0018810.003726007013366000
2016-07-2719200.0019275.0018965.0018980.003952007541979500
2016-07-2619185.0019200.0018875.0019025.002748005232849000
2016-07-2519110.0019340.0019010.0019185.002383004572817500
2016-07-2219050.0019420.0018960.0019195.004140007954793500
2016-07-2119565.0019585.0019035.0019195.004335008347223000
2016-07-2019265.0019495.0019095.0019450.004355008426305500
2016-07-1919285.0019365.0018990.0019325.004867009354843500
2016-07-1519430.0019460.0019165.0019285.004225008146780500
2016-07-1418900.0019325.0018805.0019280.004840009283031500
2016-07-1319195.0019195.0018745.0018800.004547008609068000
2016-07-1219190.0019280.0018805.0018830.0054700010390599500
2016-07-1118550.0019060.0018550.0018810.0059910011289376000
2016-07-0818415.0018555.0018065.0018065.004946009030596500
2016-07-0718230.0018265.0018065.0018245.003902007105767000
2016-07-0617900.0018095.0017745.0018090.003764006760228000
2016-07-0518125.0018250.0017985.0018115.002423004380207000
2016-07-0418025.0018080.0017880.0018080.003533006367680500
2016-07-0118320.0018330.0017860.0018080.005465009882215500
2016-06-3018300.0018320.0017990.0018125.0059600010804279500
2016-06-2918245.0018335.0017970.0018145.005272009560290500
2016-06-2817700.0018370.0017610.0018020.0057340010362369000
2016-06-2717350.0018180.0017225.0018090.0062720011248890000
2016-06-2418540.0018580.0016840.0017050.0064120011177569500
2016-06-2318350.0018350.0018185.0018340.003539006473302000
2016-06-2218345.0018395.0018080.0018180.002407004385571500
2016-06-2117990.0018375.0017800.0018345.003960007178179000
2016-06-2017930.0018150.0017820.0018075.004908008858287000
2016-06-1718270.0018295.0017650.0017650.0084590015096745500
2016-06-1618535.0018585.0017985.0018030.004787008714438500
2016-06-1518445.0018610.0018305.0018420.004286007900989500
2016-06-1418510.0018745.0018300.0018445.004379008073798000
2016-06-1318955.0018995.0018570.0018570.003998007475362500
2016-06-1019480.0019480.0019125.0019275.0066900012944440500
2016-06-0919230.0019365.0019175.0019300.003370006499914000
2016-06-0819240.0019370.0019105.0019370.003629006989825000
2016-06-0719025.0019165.0018940.0019105.004011007654472000
2016-06-0618760.0019050.0018655.0019030.003239006128024500
2016-06-0318820.0018970.0018770.0018970.003409006434737000
2016-06-0219125.0019185.0018815.0018875.004158007876126500
2016-06-0119550.0019630.0019190.0019250.004265008225479500
2016-05-3119215.0019640.0019095.0019630.005096009926285000
2016-05-3019400.0019445.0019215.0019300.003084005947160500
2016-05-2719630.0019630.0019280.0019305.003715007206826000
2016-05-2619550.0019780.0019450.0019590.004830009490229500
2016-05-2519300.0019350.0019115.0019135.003217006176189500
2016-05-2419105.0019175.0018960.0019000.003057005825187500
2016-05-2319180.0019235.0018860.0019110.003689007024899500
2016-05-2019300.0019330.0019185.0019270.003360006471030500
2016-05-1919630.0019690.0019280.0019360.002499004854740000
2016-05-1819545.0019595.0019330.0019465.004191008161434500
2016-05-1719140.0019345.0018930.0019335.003737007180812000
2016-05-1619010.0019145.0018865.0018940.002588004915270500
2016-05-1319360.0019375.0018960.0018960.003953007555652000
2016-05-1219050.0019265.0018970.0019240.003279006275538000
2016-05-1119665.0019720.0019135.0019190.004251008216766000
2016-05-1019290.0019515.0019175.0019450.004834009362640000
2016-05-0919265.0019425.0019125.0019255.003478006702095500
2016-05-0619650.0019660.0018955.0019145.004385008423536000
2016-05-0218760.0018975.0018685.0018850.005095009576833500
2016-04-2820085.0020370.0019300.0019435.0066580013112976500
2016-04-2720660.0020710.0020060.0020070.004172008435853000
2016-04-2620430.0020700.0020405.0020615.002584005311876000
2016-04-2520995.0020995.0020450.0020575.0049930010291726500
2016-04-2220345.0021045.0020245.0020960.0084940017673185500
2016-04-2120520.0020565.0020315.0020480.004657009528662000
2016-04-2020310.0020415.0020205.0020285.004641009426230000
2016-04-1920005.0020310.0019850.0020175.0062890012668477000
2016-04-1819750.0019995.0019640.0019680.0055050010909026000
2016-04-1519835.0020340.0019750.0020195.0075220015152797000
2016-04-1419600.0019975.0019425.0019975.0084720016753343000
2016-04-1319045.0019135.0018780.0018865.0053220010051059000
2016-04-1218920.0019225.0018815.0018910.003344006338379000
2016-04-1119000.0019150.0018795.0018960.003463006556885000
2016-04-0818655.0019360.0018620.0019115.0057200010878620500
2016-04-0718700.0019025.0018630.0018895.003577006733682000
2016-04-0618815.0018985.0018560.0018700.005288009893681000
2016-04-0519410.0019430.0018810.0018850.004863009251788000
2016-04-0419345.0019700.0019330.0019565.005094009944459500
2016-04-0119705.0019740.0019160.0019225.0057960011209166000
2016-03-3120300.0020400.0019855.0019905.0053790010762422500
2016-03-3020660.0020700.0020245.0020255.004481009158845000
2016-03-2920800.0020955.0020645.0020795.003965008252648000
2016-03-2820585.0020865.0020585.0020865.004050008404666000
2016-03-2520345.0020615.0020335.0020445.003513007191220000
2016-03-2420195.0020430.0020165.0020275.004770009687098500
2016-03-2320150.0020185.0019975.0020065.003466006953264000
2016-03-2219765.0020210.0019725.0020080.0050740010165241500
2016-03-1819750.0019945.0019405.0019685.005047009927175500

   ※ 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