[9142 福証] 九州旅客鉄道 日足 時系列データ

[9142 福証] 九州旅客鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2000
2017-10-193545.003545.003545.003545.00200709000
2017-10-1800
2017-10-1700
2017-10-1600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-073295.003295.003295.003295.00100329500
2017-09-063340.003340.003340.003340.00100334000
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-033570.003570.003570.003570.00100357000
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-203580.003580.003580.003580.00100358000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-103595.003595.003595.003595.00200719000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-283700.003700.003660.003660.00200736000
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-313680.003680.003680.003680.00100368000
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-113710.003710.003710.003710.00100371000
2017-05-1000
2017-05-0900
2017-05-083440.003440.003440.003440.00500017200000
2017-05-0200
2017-05-0100
2017-04-283300.003300.003300.003300.00200660000
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-143410.003410.003410.003410.00200682000
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-293440.003440.003440.003440.00200688000
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-223700.003700.003700.003700.00100370000
2017-03-2100
2017-03-1700
2017-03-163665.003665.003665.003665.00100366500
2017-03-1500
2017-03-1400
2017-03-133740.003740.003740.003740.00100374000
2017-03-1000
2017-03-093795.003795.003760.003760.003001131500
2017-03-0800
2017-03-0700
2017-03-063700.003770.003700.003770.003001117000
2017-03-0300
2017-03-023600.003600.003600.003600.004001440000
2017-03-0100
2017-02-283490.003560.003490.003560.00200705000
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-153300.003300.003300.003300.00200660000
2017-02-1400
2017-02-1300
2017-02-103180.003180.003145.003145.0011003463000
2017-02-093145.003150.003145.003150.006001888500
2017-02-083120.003120.003120.003120.00100312000
2017-02-073100.003100.003045.003045.0010003094500
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-313050.003050.003050.003050.008002440000
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-132981.002981.002981.002981.00100298100
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-193100.003100.003100.003100.00300930000
2016-12-1600
2016-12-152995.002995.002995.002995.00200599000
2016-12-1400
2016-12-133080.003080.003080.003080.007002156000
2016-12-123005.003050.003005.003050.004001212000
2016-12-092938.002938.002938.002938.00200587600
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-022985.002985.002980.002980.00300895000
2016-12-012912.002912.002912.002912.004001164800
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-253080.003080.003080.003080.00100308000
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-183000.003010.003000.003010.005001501000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-102930.002930.002930.002930.00100293000
2016-11-092900.003000.002900.003000.006001775000
2016-11-0800
2016-11-073070.003070.003070.003070.00100307000
2016-11-042990.003040.002990.003040.004001207000
2016-11-023005.003005.002987.002987.0016004781000
2016-11-0100
2016-10-313050.003070.003000.003000.009002742000
2016-10-283010.003030.003010.003030.006001808000
2016-10-272948.002948.002948.002948.00100294800
2016-10-262940.003030.002922.002955.0024007118200

   ※ 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