[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 
2017-10-1920675.0020735.0020575.0020695.003303006829402000
2017-10-1820505.0020690.0020470.0020655.004014008278759500
2017-10-1720515.0020515.0020225.0020490.004087008341370500
2017-10-1620240.0020615.0020205.0020450.004407009032449500
2017-10-1320160.0020430.0020100.0020290.0058440011846650000
2017-10-1219995.0020320.0019975.0020090.0052120010499241000
2017-10-1119760.0019965.0019755.0019950.002848005669559500
2017-10-1019780.0019855.0019710.0019845.004958009814993500
2017-10-0619720.0019790.0019680.0019715.002726005376971500
2017-10-0519625.0019720.0019615.0019675.002967005832417000
2017-10-0419805.0019860.0019760.0019790.003113006166174000
2017-10-0319820.0019905.0019790.0019830.002991005933832500
2017-10-0219810.0019810.0019665.0019715.002272004480129000
2017-09-2919800.0019835.0019605.0019730.0051540010158730000
2017-09-2820000.0020000.0019790.0019965.003842007650928000
2017-09-2719925.0019980.0019730.0019975.003943007848597500
2017-09-2619550.0020000.0019535.0020000.0063230012592614500
2017-09-2519505.0019565.0019440.0019475.003550006917361500
2017-09-2219420.0019595.0019400.0019470.004102007992145500
2017-09-2119600.0019770.0019435.0019535.0060900011952121000
2017-09-2019340.0019590.0019315.0019525.005051009847802500
2017-09-1919150.0019490.0019040.0019435.0056040010844015000
2017-09-1519275.0019385.0019020.0019020.0087140016676439000
2017-09-1419250.0019385.0019150.0019250.004348008380696000
2017-09-1319165.0019240.0019100.0019190.003505006725486500
2017-09-1219090.0019205.0018965.0019155.004227008091130500
2017-09-1119000.0019070.0018950.0018955.003514006677290500
2017-09-0818855.0018965.0018740.0018920.0063790012043561500
2017-09-0718720.0018855.0018615.0018750.003764007065502500
2017-09-0618500.0018725.0018465.0018660.004083007611572000
2017-09-0518510.0018585.0018420.0018560.003397006289172500
2017-09-0418650.0018825.0018555.0018570.004348008108632500
2017-09-0118615.0018750.0018520.0018710.003056005699697500
2017-08-3118550.0018960.0018550.0018630.0055230010299247500
2017-08-3018345.0018470.0018320.0018440.004330007965806000
2017-08-2918170.0018290.0018140.0018285.002651004836740000
2017-08-2818145.0018220.0018135.0018215.002470004493815500
2017-08-2518200.0018200.0018110.0018125.002504004544163500
2017-08-2418110.0018215.0018055.0018175.003746006805453500
2017-08-2318295.0018300.0018105.0018160.002877005228260000
2017-08-2218230.0018235.0018090.0018110.002102003809231000
2017-08-2118270.0018305.0018170.0018215.002087003806664000
2017-08-1818160.0018315.0018150.0018215.003392006176277500
2017-08-1718345.0018465.0018280.0018375.002428004461447000
2017-08-1618400.0018475.0018315.0018420.003852007100511000
2017-08-1518240.0018415.0018100.0018310.004917009006330000
2017-08-1418305.0018310.0018055.0018155.004281007785049000
2017-08-1018150.0018220.0018035.0018215.005293009613722000
2017-08-0918085.0018140.0017945.0018065.005345009649783500
2017-08-0818010.0018095.0017910.0017945.004572008231510000
2017-08-0717935.0018035.0017870.0017875.002827005070208500
2017-08-0417925.0017965.0017835.0017865.003105005552121500
2017-08-0318020.0018135.0018020.0018065.002437004401292000
2017-08-0218150.0018155.0017970.0018015.002910005250382500
2017-08-0117800.0018060.0017775.0018060.004969008934403500
2017-07-3117785.0017830.0017680.0017750.005295009401198000
2017-07-2817565.0017735.0017555.0017710.003696006530395500
2017-07-2717570.0017705.0017540.0017540.003966006979189000
2017-07-2617665.0017665.0017525.0017565.003011005289786500
2017-07-2517600.0017670.0017550.0017585.003188005609747500
2017-07-2417750.0017765.0017565.0017585.003483006136063000
2017-07-2117865.0017895.0017760.0017790.003590006391549500
2017-07-2017845.0017985.0017780.0017960.003531006325443500
2017-07-1917730.0017815.0017710.0017795.003755006677221000
2017-07-1817900.0017990.0017755.0017825.003838006846685500
2017-07-1417850.0017950.0017840.0017915.003828006855705500
2017-07-1318015.0018015.0017805.0017835.003878006924004000
2017-07-1217850.0017925.0017825.0017880.004151007422303000
2017-07-1117885.0018005.0017830.0017915.003786006784692000
2017-07-1017980.0018030.0017875.0017920.003434006158097500
2017-07-0717985.0018015.0017865.0017885.004284007675371500
2017-07-0618095.0018100.0017955.0018020.004332007810037000
2017-07-0518300.0018300.0017890.0018095.0079960014433473500
2017-07-0418410.0018460.0018300.0018360.002901005329709000
2017-07-0318340.0018365.0018230.0018285.003661006691795000
2017-06-3018380.0018390.0018240.0018310.004819008819435500
2017-06-2918485.0018485.0018325.0018415.003102005706107500
2017-06-2818300.0018370.0018260.0018340.003163005795548000
2017-06-2718540.0018555.0018310.0018315.003436006315159500
2017-06-2618465.0018540.0018395.0018400.002095003863139500
2017-06-2318460.0018535.0018350.0018495.002488004596165000
2017-06-2218465.0018470.0018305.0018405.003668006747298500
2017-06-2118355.0018485.0018310.0018475.003630006690821000
2017-06-2018500.0018570.0018355.0018355.003619006673693000
2017-06-1918345.0018500.0018315.0018455.003102005725203500
2017-06-1618380.0018435.0018215.0018350.005125009394423000
2017-06-1518190.0018415.0018170.0018330.004370008002914000
2017-06-1418040.0018260.0017965.0018200.003687006697885000
2017-06-1318030.0018145.0017985.0018030.003041005495422500
2017-06-1218055.0018160.0018030.0018070.003240005862142000
2017-06-0918025.0018115.0017965.0018015.0068710012383378000
2017-06-0818320.0018340.0018095.0018095.0065210011863423500
2017-06-0718375.0018465.0018280.0018375.004952009104636000
2017-06-0618705.0018765.0018530.0018530.004600008563412000
2017-06-0518565.0018740.0018550.0018685.002508004683261500
2017-06-0218420.0018660.0018355.0018630.005326009894624500
2017-06-0118155.0018445.0018115.0018400.005009009189774000
2017-05-3118115.0018135.0018030.0018135.0078190014154463000
2017-05-3018245.0018285.0018055.0018190.003603006539924500
2017-05-2918320.0018345.0018240.0018245.002348004292256000
2017-05-2618360.0018475.0018280.0018285.003620006635317000
2017-05-2518320.0018585.0018285.0018540.004473008281352000
2017-05-2418350.0018370.0018255.0018320.004338007942835500
2017-05-2318250.0018345.0018185.0018285.004376007996176500
2017-05-2218375.0018395.0018270.0018325.003025005544341500
2017-05-1918420.0018420.0018235.0018345.003746006862966500
2017-05-1818520.0018620.0018300.0018435.004854008943084000
2017-05-1718535.0018535.0018385.0018510.003927007258754000
2017-05-1618605.0018665.0018445.0018495.003848007129754000
2017-05-1518540.0018630.0018495.0018600.003130005812488500
2017-05-1218490.0018595.0018430.0018585.003865007162985500
2017-05-1118635.0018635.0018420.0018480.004021007435357000
2017-05-1018570.0018770.0018520.0018590.0061600011459266000
2017-05-0919010.0019070.0018750.0018815.0053020010005908500
2017-05-0818900.0019085.0018805.0019010.0058570011127821000
2017-05-0218675.0018735.0018600.0018635.003152005882028000
2017-05-0118685.0018715.0018380.0018565.003460006402743000
2017-04-2818890.0019100.0018660.0018685.0055670010474511500
2017-04-2719190.0019195.0019015.0019050.003727007117272500
2017-04-2619175.0019175.0018955.0019095.004221008046596500
2017-04-2518610.0019025.0018605.0019000.0055550010492693000
2017-04-2418400.0018645.0018365.0018575.004126007653568000
2017-04-2118295.0018320.0018170.0018270.003478006351263000
2017-04-2018260.0018265.0018055.0018080.004000007247077500
2017-04-1918305.0018400.0018165.0018165.004736008628676500
2017-04-1818545.0018570.0018430.0018480.002615004834289000
2017-04-1718170.0018470.0018165.0018470.002784005113278000
2017-04-1418375.0018375.0018080.0018175.003442006267408000
2017-04-1318560.0018595.0018355.0018375.004142007629594500
2017-04-1218685.0018685.0018470.0018645.003324006182119000
2017-04-1118525.0018675.0018505.0018605.002747005105621000
2017-04-1018550.0018780.0018475.0018530.003825007109648000
2017-04-0718380.0018535.0018220.0018350.004471008217716500
2017-04-0618560.0018615.0018270.0018300.003970007295125000
2017-04-0518610.0018720.0018490.0018560.003961007366525000
2017-04-0418425.0018595.0018155.0018450.0069820012873048500
2017-04-0318170.0018270.0017975.0018120.004717008538210000
2017-03-3118450.0018600.0018140.0018140.0071520013097724000
2017-03-3018495.0018650.0018175.0018175.003433006293744000
2017-03-2918745.0018745.0018430.0018500.004594008508894500
2017-03-2818710.0018775.0018550.0018745.004433008287130000
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

   ※ 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