[9142 東証1部] 九州旅客鉄道 日足 時系列データ

[9142 東証1部] 九州旅客鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-303525.003550.003485.003490.008348002929813500
2017-03-293545.003565.003515.003540.0013401004743764000
2017-03-283555.003575.003480.003545.00337650011914921000
2017-03-273600.003630.003570.003610.0020301007316130000
2017-03-243680.003685.003585.003645.0026620009649008500
2017-03-233700.003740.003685.003685.0014958005551089500
2017-03-223660.003715.003660.003695.0020235007482906500
2017-03-213660.003720.003655.003700.0011799004365366000
2017-03-173695.003700.003665.003690.0010592003896829000
2017-03-163675.003720.003650.003710.0013472004971142500
2017-03-153755.003760.003680.003690.0016957006286007500
2017-03-143735.003780.003715.003780.0010776004054584500
2017-03-133735.003775.003690.003740.00270120010103010500
2017-03-103695.003740.003555.003740.00397960014540488500
2017-03-093835.003840.003645.003670.00400570014848085000
2017-03-083735.003830.003730.003830.00364260013805948000
2017-03-073665.003735.003665.003735.0026227009715270500
2017-03-063680.003710.003655.003685.0022869008433536500
2017-03-033600.003675.003595.003655.00324250011831285500
2017-03-023630.003670.003565.003595.00312380011248398000
2017-03-013540.003585.003535.003580.0023283008302812500
2017-02-283485.003535.003485.003510.0027923009801872000
2017-02-273400.003475.003400.003455.0023630008146581500
2017-02-243390.003440.003380.003390.0015499005280869500
2017-02-233370.003410.003365.003375.0012395004196996500
2017-02-223370.003385.003355.003370.0014067004735123000
2017-02-213380.003415.003360.003365.0018326006213606500
2017-02-203355.003390.003340.003385.0018852006361472500
2017-02-173360.003360.003325.003340.0011058003694759500
2017-02-163360.003380.003355.003365.0015340005165043500
2017-02-153315.003365.003305.003350.0018591006214425000
2017-02-143320.003340.003300.003315.00305680010143050000
2017-02-133255.003325.003255.003310.00315140010396649000
2017-02-103220.003265.003190.003255.00381120012296721000
2017-02-093125.003195.003125.003195.00375830011907954000
2017-02-083095.003125.003080.003115.0021812006772113000
2017-02-073095.003105.003075.003095.0021617006692530500
2017-02-063085.003100.003080.003095.0015936004932125500
2017-02-033075.003085.003060.003075.0010093003102686000
2017-02-023070.003090.003065.003075.0016293005013771000
2017-02-013060.003070.003050.003065.008423002576980500
2017-01-313055.003080.003045.003060.0018773005742705500
2017-01-303050.003060.003045.003050.0011501003509519500
2017-01-273055.003060.003040.003050.0013660004166178000
2017-01-263065.003065.003050.003050.009266002833168000
2017-01-253055.003065.003045.003050.008261002521758000
2017-01-243050.003065.003040.003055.008088002470630000
2017-01-233050.003065.003030.003055.009267002826338500
2017-01-203060.003065.003045.003055.007244002213982000
2017-01-193065.003080.003055.003060.009410002885394500
2017-01-183080.003080.003050.003060.008376002565193000
2017-01-173050.003060.003035.003055.008190002498428000
2017-01-163050.003070.003045.003070.008132002487215000
2017-01-133050.003055.003030.003050.008112002468050000
2017-01-123060.003070.003030.003050.0012609003841770000
2017-01-113080.003090.003055.003085.0012400003816154000
2017-01-103095.003100.003030.003050.0015663004791730000
2017-01-063055.003100.003050.003090.0026883008299571000
2017-01-053055.003065.003035.003045.0011943003641429500
2017-01-043065.003070.003050.003065.008390002569996500
2016-12-303015.003080.003010.003060.0015308004674914000
2016-12-293050.003050.003015.003030.007051002137456500
2016-12-283035.003040.003025.003040.004384001330504000
2016-12-273035.003040.003005.003015.009358002830169000
2016-12-263075.003090.003045.003050.009708002973581500
2016-12-223045.003070.003035.003060.0010585003231196500
2016-12-213060.003080.003030.003035.0013542004133131000
2016-12-203090.003100.003075.003075.0018195005624132500
2016-12-193070.003110.003070.003095.00374300011573484000
2016-12-163060.003070.003025.003070.0020638006298535000
2016-12-153065.003075.003050.003065.0010081003084584000
2016-12-143080.003090.003060.003065.0014318004399458000
2016-12-133040.003090.003035.003085.00400760012297027000
2016-12-123030.003060.003020.003035.00397180012088110500
2016-12-092980.003010.002980.003005.0028932008675886600
2016-12-083005.003020.002977.002982.0021082006302833000
2016-12-073025.003030.002988.003000.0020704006221258200
2016-12-063025.003035.003005.003015.0027352008258434000
2016-12-052973.003035.002946.003020.00450520013508866200
2016-12-022957.002974.002938.002968.0030201008933752300
2016-12-012970.002973.002922.002924.00461610013608431000
2016-11-302999.003005.002952.002962.00605390018030850900
2016-11-293015.003050.002994.003005.001752830052761474400
2016-11-283100.003115.003020.003025.00716840021975903500
2016-11-253080.003100.003075.003095.00529580016348240000
2016-11-243040.003080.003040.003070.00515400015802158500
2016-11-223020.003040.003015.003040.0016695005052757500
2016-11-213020.003045.003015.003045.0026920008173651000
2016-11-182999.003020.002993.003020.0031132009351937500
2016-11-172988.003000.002987.002999.0013183003948583300
2016-11-162980.002999.002971.002999.0016018004789550000
2016-11-152995.002998.002980.002990.0020128006010730000
2016-11-143015.003015.002996.002998.0019631005891746500
2016-11-113025.003030.002999.003020.0022733006841315900
2016-11-103005.003035.002980.003035.0032931009902012000
2016-11-093000.003005.002851.002922.00523290015330108400
2016-11-083050.003055.003000.003005.0022598006816970500
2016-11-073025.003080.003020.003065.00360000010999710000
2016-11-043000.003045.002975.003035.0028680008608297400
2016-11-023020.003025.002984.002999.00348740010469357800
2016-11-013070.003090.003035.003060.00482330014774750000
2016-10-313040.003090.003035.003090.001367360041953543500
2016-10-283000.003040.002998.003025.00650320019673675000
2016-10-272983.003010.002971.003000.00748670022407012300
2016-10-262957.003040.002950.002981.002002840060022666600
2016-10-253100.003120.002908.002990.0090258400273610718800

   ※ 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