[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 
2017-09-193290.003290.003205.003275.0013216004315048000
2017-09-153270.003280.003235.003275.0014640004773564000
2017-09-143340.003340.003285.003295.009559003164789500
2017-09-133360.003360.003330.003335.004870001626130500
2017-09-123385.003385.003330.003340.006644002225023500
2017-09-113380.003390.003355.003365.005617001894471500
2017-09-083310.003390.003310.003365.0010424003496001500
2017-09-073380.003380.003320.003355.005753001926721000
2017-09-063345.003380.003335.003365.006217002090259000
2017-09-053370.003370.003305.003340.008807002933455500
2017-09-043410.003420.003360.003365.007817002639919500
2017-09-013450.003455.003415.003420.004095001402864500
2017-08-313420.003440.003400.003440.008931003062324500
2017-08-303400.003425.003375.003425.007797002654144000
2017-08-293400.003415.003385.003395.006434002185491000
2017-08-283395.003435.003380.003425.005047001722338000
2017-08-253390.003400.003370.003390.006999002369253000
2017-08-243435.003435.003375.003385.008328002823776000
2017-08-233470.003470.003415.003455.005959002054128000
2017-08-223435.003435.003410.003425.005775001976055500
2017-08-213455.003505.003405.003420.0010144003483044500
2017-08-183365.003430.003350.003430.0012155004133075500
2017-08-173450.003450.003385.003385.0010302003506681000
2017-08-163430.003465.003430.003460.004732001634450000
2017-08-153435.003475.003410.003440.0011634004002538500
2017-08-143490.003495.003400.003415.0014755005055992000
2017-08-103550.003550.003490.003520.005577001958229500
2017-08-093535.003535.003485.003510.008916003130106000
2017-08-083515.003580.003490.003570.0012569004441828500
2017-08-073580.003580.003525.003525.007853002779735000
2017-08-043625.003625.003570.003575.009564003429426500
2017-08-033625.003645.003620.003645.006804002475088000
2017-08-023635.003635.003595.003625.007236002615666000
2017-08-013625.003630.003615.003620.007075002561982500
2017-07-313650.003660.003625.003635.005076001847523000
2017-07-283650.003660.003615.003625.002820001023464500
2017-07-273615.003675.003615.003650.003795001383703000
2017-07-263665.003695.003615.003615.006814002484203000
2017-07-253615.003660.003600.003655.006720002446500500
2017-07-243610.003615.003590.003610.004046001457133500
2017-07-213660.003660.003630.003630.00270400983526000
2017-07-203640.003660.003640.003655.005708002083722500
2017-07-193675.003675.003640.003650.004373001597223000
2017-07-183615.003670.003615.003670.005925002165130000
2017-07-143625.003650.003605.003645.004929001788856500
2017-07-133615.003635.003590.003630.005602002025411500
2017-07-123615.003630.003585.003595.005491001977130000
2017-07-113605.003630.003590.003625.006212002244995500
2017-07-103630.003635.003595.003600.006176002228112000
2017-07-073610.003625.003590.003595.005722002062231000
2017-07-063605.003635.003600.003630.0013715004968548000
2017-07-053625.003640.003580.003635.0011872004284712500
2017-07-043650.003665.003625.003630.009311003387007000
2017-07-033660.003665.003640.003645.004319001576341500
2017-06-303675.003680.003625.003645.008619003139691500
2017-06-293680.003685.003640.003675.0012704004650070500
2017-06-283705.003730.003655.003670.0014689005400706000
2017-06-273670.003690.003645.003675.0013020004775217500
2017-06-263665.003680.003645.003670.0010808003961487000
2017-06-233705.003710.003665.003670.007592002792184000
2017-06-223710.003730.003685.003705.0011674004323753000
2017-06-213700.003730.003690.003700.0010423003861657000
2017-06-203700.003725.003690.003715.0010976004069045000
2017-06-193750.003750.003675.003720.0012697004702143500
2017-06-163750.003755.003705.003755.0015349005733770000
2017-06-153690.003730.003680.003705.0013956005179433500
2017-06-143690.003710.003650.003675.0010103003707415000
2017-06-133655.003680.003650.003670.009353003425361500
2017-06-123680.003695.003660.003665.007118002615109000
2017-06-093760.003760.003665.003665.0019544007217113000
2017-06-083815.003825.003750.003760.0011915004495908000
2017-06-073825.003830.003775.003810.0012264004665662000
2017-06-063870.003910.003840.003865.0015450005984715000
2017-06-053825.003885.003810.003870.0021561008315876000
2017-06-023715.003795.003705.003785.0016427006171557500
2017-06-013755.003780.003685.003710.00285520010613148500
2017-05-313685.003755.003650.003755.002241890083732701000
2017-05-303665.003680.003630.003680.0016696006107092000
2017-05-293710.003715.003630.003665.0022505008245458500
2017-05-263725.003750.003600.003720.00367130013609327000
2017-05-253825.003865.003785.003795.0021810008330970500
2017-05-243790.003865.003690.003835.00335610012793883500
2017-05-233840.003875.003805.003830.0022203008531182000
2017-05-223740.003820.003725.003790.00281350010632211000
2017-05-193645.003725.003640.003720.0023527008706091500
2017-05-183630.003645.003595.003620.0019693007132628000
2017-05-173670.003670.003630.003650.0010906003981486500
2017-05-163700.003740.003660.003680.0016976006269263000
2017-05-153630.003700.003630.003680.0014376005288411500
2017-05-123740.003745.003650.003675.0019157007066284000
2017-05-113690.003745.003665.003745.0018962007040279000
2017-05-103690.003710.003675.003690.0013518004994979500
2017-05-093625.003710.003625.003675.0025903009534056500
2017-05-083555.003620.003555.003600.0015753005675998500
2017-05-023485.003515.003480.003510.0010142003547890000
2017-05-013470.003490.003455.003485.007945002759782500
2017-04-283450.003505.003450.003495.0011940004157820000
2017-04-273460.003495.003435.003440.00628910021711770500
2017-04-263480.003485.003430.003450.0019939006890100000
2017-04-253480.003500.003455.003475.0010779003745930000
2017-04-243500.003515.003475.003480.007901002759666000
2017-04-213490.003525.003475.003505.009756003412963500
2017-04-203485.003530.003475.003490.008389002934735000
2017-04-193470.003515.003455.003480.0010066003515066000
2017-04-183475.003525.003465.003490.0010823003777567000
2017-04-173435.003480.003420.003470.007274002512456500
2017-04-143420.003465.003415.003440.0013341004580059500
2017-04-133530.003625.003470.003480.0024226008520419000
2017-04-123385.003545.003380.003535.0027228009447406500
2017-04-113500.003515.003400.003435.00353110012156788000
2017-04-103565.003570.003500.003545.0013607004811328000
2017-04-073555.003570.003495.003560.0015926005639310000
2017-04-063565.003590.003510.003540.0018672006627819500
2017-04-053540.003585.003520.003570.0015460005509718000
2017-04-043505.003575.003500.003530.0021584007638520500
2017-04-033470.003575.003455.003560.0024129008513294000
2017-03-313495.003495.003425.003425.0020766007163304500
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