九州旅客鉄道(9142)の株価時系列情報
九州旅客鉄道(9142)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,690 | 3,690 | 3,645 | 3,650 | 274,700 |
| 2019/12/27 | 3,700 | 3,710 | 3,670 | 3,675 | 215,000 |
| 2019/12/26 | 3,665 | 3,680 | 3,645 | 3,660 | 184,800 |
| 2019/12/25 | 3,660 | 3,675 | 3,650 | 3,665 | 119,400 |
| 2019/12/24 | 3,670 | 3,695 | 3,670 | 3,675 | 171,000 |
| 2019/12/23 | 3,680 | 3,700 | 3,675 | 3,675 | 380,500 |
| 2019/12/20 | 3,635 | 3,685 | 3,635 | 3,675 | 552,900 |
| 2019/12/19 | 3,635 | 3,660 | 3,635 | 3,635 | 663,300 |
| 2019/12/18 | 3,660 | 3,690 | 3,655 | 3,665 | 404,400 |
| 2019/12/17 | 3,670 | 3,675 | 3,615 | 3,665 | 813,500 |
| 2019/12/16 | 3,685 | 3,715 | 3,675 | 3,675 | 447,500 |
| 2019/12/13 | 3,675 | 3,710 | 3,670 | 3,685 | 833,200 |
| 2019/12/12 | 3,695 | 3,700 | 3,655 | 3,665 | 725,300 |
| 2019/12/11 | 3,710 | 3,710 | 3,680 | 3,695 | 398,100 |
| 2019/12/10 | 3,770 | 3,775 | 3,720 | 3,725 | 332,500 |
| 2019/12/09 | 3,740 | 3,755 | 3,725 | 3,750 | 285,900 |
| 2019/12/06 | 3,725 | 3,735 | 3,705 | 3,715 | 399,400 |
| 2019/12/05 | 3,740 | 3,745 | 3,690 | 3,710 | 568,300 |
| 2019/12/04 | 3,765 | 3,785 | 3,750 | 3,760 | 496,200 |
| 2019/12/03 | 3,780 | 3,795 | 3,775 | 3,780 | 395,700 |
| 2019/12/02 | 3,790 | 3,790 | 3,765 | 3,780 | 402,500 |
| 2019/11/29 | 3,695 | 3,760 | 3,685 | 3,725 | 418,500 |
| 2019/11/28 | 3,760 | 3,770 | 3,720 | 3,735 | 423,900 |
| 2019/11/27 | 3,750 | 3,780 | 3,730 | 3,770 | 505,400 |
| 2019/11/26 | 3,750 | 3,755 | 3,715 | 3,720 | 1,186,500 |
| 2019/11/25 | 3,735 | 3,770 | 3,735 | 3,745 | 312,800 |
| 2019/11/22 | 3,735 | 3,745 | 3,725 | 3,735 | 471,100 |
| 2019/11/21 | 3,780 | 3,800 | 3,720 | 3,735 | 694,900 |
| 2019/11/20 | 3,775 | 3,800 | 3,770 | 3,780 | 388,400 |
| 2019/11/19 | 3,795 | 3,815 | 3,785 | 3,790 | 404,100 |
| 2019/11/18 | 3,770 | 3,800 | 3,765 | 3,800 | 278,800 |
| 2019/11/15 | 3,780 | 3,795 | 3,755 | 3,780 | 479,600 |
| 2019/11/14 | 3,785 | 3,800 | 3,755 | 3,775 | 478,300 |
| 2019/11/13 | 3,775 | 3,795 | 3,760 | 3,785 | 355,400 |
| 2019/11/12 | 3,785 | 3,800 | 3,755 | 3,775 | 471,000 |
| 2019/11/11 | 3,780 | 3,795 | 3,735 | 3,775 | 582,500 |
| 2019/11/08 | 3,730 | 3,765 | 3,690 | 3,755 | 584,900 |
| 2019/11/07 | 3,800 | 3,800 | 3,690 | 3,715 | 893,100 |
| 2019/11/06 | 3,730 | 3,820 | 3,705 | 3,815 | 1,369,800 |
| 2019/11/05 | 3,685 | 3,700 | 3,650 | 3,680 | 547,800 |
| 2019/11/01 | 3,570 | 3,635 | 3,570 | 3,635 | 458,200 |
| 2019/10/31 | 3,565 | 3,600 | 3,560 | 3,580 | 456,200 |
| 2019/10/30 | 3,600 | 3,625 | 3,590 | 3,615 | 1,043,900 |
| 2019/10/29 | 3,585 | 3,600 | 3,565 | 3,580 | 479,500 |
| 2019/10/28 | 3,645 | 3,645 | 3,550 | 3,555 | 599,800 |
| 2019/10/25 | 3,615 | 3,660 | 3,605 | 3,660 | 553,000 |
| 2019/10/24 | 3,590 | 3,635 | 3,560 | 3,610 | 646,900 |
| 2019/10/23 | 3,520 | 3,590 | 3,485 | 3,580 | 732,900 |
| 2019/10/21 | 3,460 | 3,495 | 3,445 | 3,480 | 233,500 |
| 2019/10/18 | 3,450 | 3,455 | 3,405 | 3,425 | 313,000 |
| 2019/10/17 | 3,495 | 3,495 | 3,445 | 3,445 | 377,500 |
| 2019/10/16 | 3,550 | 3,555 | 3,480 | 3,490 | 518,100 |
| 2019/10/15 | 3,500 | 3,535 | 3,495 | 3,515 | 763,700 |
| 2019/10/11 | 3,455 | 3,470 | 3,430 | 3,470 | 362,000 |
| 2019/10/10 | 3,465 | 3,475 | 3,425 | 3,440 | 371,500 |
| 2019/10/09 | 3,440 | 3,475 | 3,440 | 3,465 | 374,400 |
| 2019/10/08 | 3,440 | 3,470 | 3,440 | 3,455 | 551,600 |
| 2019/10/07 | 3,410 | 3,435 | 3,405 | 3,435 | 382,400 |
| 2019/10/04 | 3,365 | 3,400 | 3,360 | 3,400 | 294,300 |
| 2019/10/03 | 3,385 | 3,385 | 3,335 | 3,360 | 345,900 |
| 2019/10/02 | 3,410 | 3,430 | 3,400 | 3,430 | 374,900 |
| 2019/10/01 | 3,455 | 3,475 | 3,430 | 3,440 | 645,900 |
| 2019/09/30 | 3,445 | 3,465 | 3,435 | 3,445 | 647,500 |
| 2019/09/27 | 3,415 | 3,480 | 3,405 | 3,475 | 938,300 |
| 2019/09/26 | 3,460 | 3,495 | 3,450 | 3,460 | 830,900 |
| 2019/09/25 | 3,405 | 3,435 | 3,405 | 3,430 | 426,900 |
| 2019/09/24 | 3,425 | 3,445 | 3,405 | 3,420 | 645,900 |
| 2019/09/20 | 3,385 | 3,410 | 3,365 | 3,405 | 880,300 |
| 2019/09/19 | 3,325 | 3,395 | 3,325 | 3,385 | 781,400 |
| 2019/09/18 | 3,330 | 3,350 | 3,310 | 3,320 | 364,700 |
| 2019/09/17 | 3,305 | 3,335 | 3,285 | 3,330 | 551,000 |
| 2019/09/13 | 3,300 | 3,315 | 3,290 | 3,310 | 898,900 |
| 2019/09/12 | 3,300 | 3,320 | 3,265 | 3,280 | 687,500 |
| 2019/09/11 | 3,260 | 3,295 | 3,240 | 3,260 | 911,100 |
| 2019/09/10 | 3,245 | 3,245 | 3,205 | 3,225 | 423,000 |
| 2019/09/09 | 3,190 | 3,225 | 3,180 | 3,225 | 562,100 |
| 2019/09/06 | 3,200 | 3,205 | 3,180 | 3,190 | 274,900 |
| 2019/09/05 | 3,165 | 3,215 | 3,150 | 3,190 | 713,800 |
| 2019/09/04 | 3,165 | 3,195 | 3,165 | 3,185 | 296,200 |
| 2019/09/03 | 3,170 | 3,190 | 3,160 | 3,180 | 337,400 |
| 2019/09/02 | 3,150 | 3,195 | 3,145 | 3,175 | 329,800 |
| 2019/08/30 | 3,215 | 3,215 | 3,175 | 3,185 | 576,500 |
| 2019/08/29 | 3,190 | 3,205 | 3,170 | 3,200 | 267,400 |
| 2019/08/28 | 3,190 | 3,210 | 3,185 | 3,200 | 334,100 |
| 2019/08/27 | 3,220 | 3,240 | 3,190 | 3,190 | 635,000 |
| 2019/08/26 | 3,170 | 3,215 | 3,170 | 3,200 | 382,700 |
| 2019/08/23 | 3,225 | 3,245 | 3,200 | 3,235 | 384,400 |
| 2019/08/22 | 3,210 | 3,210 | 3,175 | 3,205 | 248,900 |
| 2019/08/21 | 3,210 | 3,215 | 3,180 | 3,200 | 325,900 |
| 2019/08/20 | 3,210 | 3,225 | 3,210 | 3,220 | 348,300 |
| 2019/08/19 | 3,185 | 3,210 | 3,175 | 3,195 | 339,100 |
| 2019/08/16 | 3,150 | 3,175 | 3,135 | 3,160 | 394,800 |
| 2019/08/15 | 3,110 | 3,145 | 3,095 | 3,140 | 310,600 |
| 2019/08/14 | 3,165 | 3,165 | 3,135 | 3,145 | 377,200 |
| 2019/08/13 | 3,140 | 3,165 | 3,130 | 3,155 | 651,700 |
| 2019/08/09 | 3,120 | 3,130 | 3,100 | 3,125 | 329,400 |
| 2019/08/08 | 3,095 | 3,135 | 3,075 | 3,120 | 391,600 |
| 2019/08/07 | 3,100 | 3,110 | 3,075 | 3,105 | 567,900 |
| 2019/08/06 | 3,050 | 3,095 | 3,010 | 3,080 | 1,168,600 |
| 2019/08/05 | 3,065 | 3,095 | 3,055 | 3,090 | 670,300 |
| 2019/08/02 | 3,070 | 3,095 | 3,070 | 3,090 | 408,400 |
| 2019/08/01 | 3,085 | 3,100 | 3,075 | 3,100 | 344,400 |
| 2019/07/31 | 3,110 | 3,130 | 3,095 | 3,110 | 451,900 |
| 2019/07/30 | 3,105 | 3,120 | 3,090 | 3,115 | 300,900 |
| 2019/07/29 | 3,115 | 3,130 | 3,075 | 3,090 | 336,500 |
| 2019/07/26 | 3,105 | 3,130 | 3,095 | 3,120 | 327,000 |
| 2019/07/25 | 3,100 | 3,145 | 3,090 | 3,130 | 479,400 |
| 2019/07/24 | 3,100 | 3,110 | 3,065 | 3,075 | 870,700 |
| 2019/07/23 | 3,155 | 3,170 | 3,140 | 3,140 | 261,000 |
| 2019/07/22 | 3,155 | 3,175 | 3,155 | 3,155 | 273,200 |
| 2019/07/19 | 3,125 | 3,180 | 3,120 | 3,170 | 381,900 |
| 2019/07/18 | 3,150 | 3,155 | 3,115 | 3,120 | 606,100 |
| 2019/07/17 | 3,145 | 3,195 | 3,140 | 3,180 | 547,100 |
| 2019/07/16 | 3,145 | 3,155 | 3,125 | 3,135 | 326,000 |
| 2019/07/12 | 3,175 | 3,180 | 3,145 | 3,145 | 400,000 |
| 2019/07/11 | 3,185 | 3,195 | 3,160 | 3,165 | 579,800 |
| 2019/07/10 | 3,165 | 3,195 | 3,160 | 3,185 | 464,400 |
| 2019/07/09 | 3,195 | 3,205 | 3,165 | 3,185 | 462,500 |
| 2019/07/08 | 3,225 | 3,230 | 3,195 | 3,195 | 445,900 |
| 2019/07/05 | 3,215 | 3,250 | 3,195 | 3,235 | 521,400 |
| 2019/07/04 | 3,185 | 3,215 | 3,185 | 3,215 | 390,800 |
| 2019/07/03 | 3,200 | 3,215 | 3,185 | 3,210 | 388,700 |
| 2019/07/02 | 3,180 | 3,225 | 3,180 | 3,200 | 629,600 |
| 2019/07/01 | 3,185 | 3,200 | 3,165 | 3,195 | 626,500 |
| 2019/06/28 | 3,220 | 3,225 | 3,125 | 3,140 | 1,613,600 |
| 2019/06/27 | 3,230 | 3,280 | 3,215 | 3,280 | 537,900 |
| 2019/06/26 | 3,210 | 3,240 | 3,190 | 3,220 | 738,100 |
| 2019/06/25 | 3,240 | 3,255 | 3,230 | 3,235 | 651,100 |
| 2019/06/24 | 3,265 | 3,270 | 3,230 | 3,250 | 1,528,700 |
| 2019/06/21 | 3,500 | 3,500 | 3,240 | 3,320 | 2,574,100 |
| 2019/06/20 | 3,520 | 3,525 | 3,470 | 3,475 | 591,800 |
| 2019/06/19 | 3,500 | 3,510 | 3,465 | 3,495 | 630,700 |
| 2019/06/18 | 3,495 | 3,500 | 3,455 | 3,470 | 495,500 |
| 2019/06/17 | 3,515 | 3,540 | 3,475 | 3,515 | 714,800 |
| 2019/06/14 | 3,450 | 3,550 | 3,425 | 3,530 | 909,300 |
| 2019/06/13 | 3,405 | 3,425 | 3,365 | 3,425 | 460,700 |
| 2019/06/12 | 3,475 | 3,475 | 3,410 | 3,430 | 348,000 |
| 2019/06/11 | 3,435 | 3,460 | 3,410 | 3,460 | 477,900 |
| 2019/06/10 | 3,365 | 3,425 | 3,355 | 3,420 | 428,900 |
| 2019/06/07 | 3,360 | 3,405 | 3,350 | 3,355 | 900,300 |
| 2019/06/06 | 3,300 | 3,405 | 3,300 | 3,330 | 1,349,700 |
| 2019/06/05 | 3,250 | 3,300 | 3,245 | 3,285 | 728,600 |
| 2019/06/04 | 3,195 | 3,200 | 3,165 | 3,175 | 621,200 |
| 2019/06/03 | 3,200 | 3,220 | 3,170 | 3,205 | 600,000 |
| 2019/05/31 | 3,275 | 3,300 | 3,230 | 3,240 | 957,700 |
| 2019/05/30 | 3,295 | 3,305 | 3,240 | 3,300 | 733,600 |
| 2019/05/29 | 3,395 | 3,400 | 3,330 | 3,340 | 740,000 |
| 2019/05/28 | 3,405 | 3,520 | 3,395 | 3,470 | 1,886,700 |
| 2019/05/27 | 3,375 | 3,420 | 3,370 | 3,410 | 245,900 |
| 2019/05/24 | 3,380 | 3,410 | 3,375 | 3,390 | 413,000 |
| 2019/05/23 | 3,345 | 3,400 | 3,340 | 3,385 | 500,500 |
| 2019/05/22 | 3,425 | 3,440 | 3,375 | 3,380 | 608,700 |
| 2019/05/21 | 3,395 | 3,445 | 3,395 | 3,415 | 557,100 |
| 2019/05/20 | 3,430 | 3,465 | 3,405 | 3,425 | 549,600 |
| 2019/05/17 | 3,395 | 3,425 | 3,375 | 3,405 | 550,200 |
| 2019/05/16 | 3,330 | 3,370 | 3,315 | 3,355 | 437,200 |
| 2019/05/15 | 3,380 | 3,410 | 3,305 | 3,330 | 712,800 |
| 2019/05/14 | 3,410 | 3,445 | 3,350 | 3,375 | 719,900 |
| 2019/05/13 | 3,460 | 3,475 | 3,430 | 3,460 | 350,100 |
| 2019/05/10 | 3,450 | 3,495 | 3,445 | 3,465 | 514,600 |
| 2019/05/09 | 3,460 | 3,460 | 3,420 | 3,450 | 612,100 |
| 2019/05/08 | 3,515 | 3,530 | 3,430 | 3,460 | 846,800 |
| 2019/05/07 | 3,620 | 3,620 | 3,545 | 3,555 | 893,900 |
| 2019/04/26 | 3,635 | 3,655 | 3,580 | 3,620 | 588,400 |
| 2019/04/25 | 3,610 | 3,655 | 3,600 | 3,645 | 459,200 |
| 2019/04/24 | 3,620 | 3,620 | 3,575 | 3,585 | 424,600 |
| 2019/04/23 | 3,610 | 3,615 | 3,585 | 3,600 | 357,900 |
| 2019/04/22 | 3,550 | 3,600 | 3,545 | 3,590 | 327,300 |
| 2019/04/19 | 3,600 | 3,605 | 3,555 | 3,560 | 169,900 |
| 2019/04/18 | 3,590 | 3,605 | 3,570 | 3,575 | 509,800 |
| 2019/04/17 | 3,555 | 3,590 | 3,555 | 3,580 | 662,100 |
| 2019/04/16 | 3,535 | 3,580 | 3,530 | 3,580 | 576,900 |
| 2019/04/15 | 3,575 | 3,595 | 3,565 | 3,575 | 407,800 |
| 2019/04/12 | 3,580 | 3,585 | 3,555 | 3,575 | 334,400 |
| 2019/04/11 | 3,555 | 3,575 | 3,530 | 3,575 | 312,900 |
| 2019/04/10 | 3,555 | 3,560 | 3,530 | 3,540 | 320,600 |
| 2019/04/09 | 3,565 | 3,565 | 3,530 | 3,555 | 367,600 |
| 2019/04/08 | 3,575 | 3,585 | 3,560 | 3,580 | 301,400 |
| 2019/04/05 | 3,585 | 3,595 | 3,555 | 3,565 | 369,800 |
| 2019/04/04 | 3,625 | 3,625 | 3,585 | 3,590 | 331,800 |
| 2019/04/03 | 3,610 | 3,615 | 3,580 | 3,610 | 482,500 |
| 2019/04/02 | 3,685 | 3,685 | 3,590 | 3,595 | 462,300 |
| 2019/04/01 | 3,665 | 3,670 | 3,630 | 3,660 | 424,800 |
| 2019/03/29 | 3,665 | 3,670 | 3,620 | 3,640 | 871,100 |
| 2019/03/28 | 3,625 | 3,655 | 3,615 | 3,630 | 489,400 |
| 2019/03/27 | 3,685 | 3,700 | 3,660 | 3,695 | 702,700 |
| 2019/03/26 | 3,630 | 3,735 | 3,625 | 3,725 | 1,485,200 |
| 2019/03/25 | 3,640 | 3,670 | 3,625 | 3,645 | 995,900 |
| 2019/03/22 | 3,625 | 3,665 | 3,585 | 3,660 | 1,017,300 |
| 2019/03/20 | 3,615 | 3,660 | 3,570 | 3,645 | 1,991,700 |
| 2019/03/19 | 3,875 | 3,875 | 3,825 | 3,825 | 695,600 |
| 2019/03/18 | 3,875 | 3,915 | 3,865 | 3,895 | 585,400 |
| 2019/03/15 | 3,850 | 3,855 | 3,820 | 3,855 | 974,000 |
| 2019/03/14 | 3,895 | 3,905 | 3,865 | 3,865 | 662,200 |
| 2019/03/13 | 3,910 | 3,930 | 3,870 | 3,895 | 449,100 |
| 2019/03/12 | 3,890 | 3,920 | 3,880 | 3,905 | 513,400 |
| 2019/03/11 | 3,875 | 3,910 | 3,865 | 3,880 | 428,000 |
| 2019/03/08 | 3,905 | 3,925 | 3,865 | 3,870 | 640,700 |
| 2019/03/07 | 3,935 | 3,960 | 3,915 | 3,945 | 964,500 |
| 2019/03/06 | 3,895 | 3,915 | 3,865 | 3,890 | 954,300 |
| 2019/03/05 | 3,765 | 3,860 | 3,760 | 3,850 | 714,300 |
| 2019/03/04 | 3,830 | 3,835 | 3,755 | 3,765 | 321,100 |
| 2019/03/01 | 3,800 | 3,825 | 3,780 | 3,800 | 341,300 |
| 2019/02/28 | 3,820 | 3,830 | 3,790 | 3,810 | 692,300 |
| 2019/02/27 | 3,770 | 3,840 | 3,765 | 3,820 | 664,000 |
| 2019/02/26 | 3,740 | 3,765 | 3,735 | 3,745 | 301,900 |
| 2019/02/25 | 3,715 | 3,745 | 3,710 | 3,725 | 320,300 |
| 2019/02/22 | 3,715 | 3,735 | 3,710 | 3,720 | 342,300 |
| 2019/02/21 | 3,710 | 3,735 | 3,695 | 3,715 | 468,200 |
| 2019/02/20 | 3,700 | 3,720 | 3,690 | 3,700 | 432,100 |
| 2019/02/19 | 3,700 | 3,725 | 3,695 | 3,705 | 345,400 |
| 2019/02/18 | 3,680 | 3,705 | 3,645 | 3,700 | 404,300 |
| 2019/02/15 | 3,625 | 3,675 | 3,620 | 3,660 | 523,500 |
| 2019/02/14 | 3,630 | 3,665 | 3,630 | 3,640 | 369,100 |
| 2019/02/13 | 3,620 | 3,635 | 3,590 | 3,625 | 469,200 |
| 2019/02/12 | 3,585 | 3,620 | 3,570 | 3,585 | 490,700 |
| 2019/02/08 | 3,585 | 3,600 | 3,575 | 3,580 | 572,500 |
| 2019/02/07 | 3,580 | 3,585 | 3,545 | 3,575 | 374,000 |
| 2019/02/06 | 3,605 | 3,620 | 3,580 | 3,590 | 417,700 |
| 2019/02/05 | 3,685 | 3,690 | 3,555 | 3,575 | 774,500 |
| 2019/02/04 | 3,705 | 3,735 | 3,685 | 3,690 | 430,500 |
| 2019/02/01 | 3,700 | 3,730 | 3,650 | 3,660 | 605,100 |
| 2019/01/31 | 3,745 | 3,765 | 3,685 | 3,710 | 783,600 |
| 2019/01/30 | 3,715 | 3,725 | 3,695 | 3,700 | 590,400 |
| 2019/01/29 | 3,700 | 3,730 | 3,695 | 3,720 | 458,300 |
| 2019/01/28 | 3,665 | 3,715 | 3,650 | 3,685 | 346,800 |
| 2019/01/25 | 3,700 | 3,735 | 3,690 | 3,705 | 455,100 |
| 2019/01/24 | 3,685 | 3,710 | 3,665 | 3,700 | 492,900 |
| 2019/01/23 | 3,740 | 3,745 | 3,700 | 3,700 | 414,500 |
| 2019/01/22 | 3,720 | 3,745 | 3,700 | 3,735 | 512,400 |
| 2019/01/21 | 3,715 | 3,735 | 3,680 | 3,705 | 441,300 |
| 2019/01/18 | 3,710 | 3,750 | 3,710 | 3,710 | 552,600 |
| 2019/01/17 | 3,730 | 3,765 | 3,710 | 3,740 | 527,200 |
| 2019/01/16 | 3,700 | 3,725 | 3,690 | 3,710 | 768,700 |
| 2019/01/15 | 3,670 | 3,720 | 3,670 | 3,695 | 699,200 |
| 2019/01/11 | 3,730 | 3,750 | 3,700 | 3,715 | 776,100 |
| 2019/01/10 | 3,715 | 3,735 | 3,675 | 3,730 | 911,300 |
| 2019/01/09 | 3,730 | 3,750 | 3,700 | 3,720 | 902,300 |
| 2019/01/08 | 3,715 | 3,740 | 3,690 | 3,690 | 660,200 |
| 2019/01/07 | 3,780 | 3,795 | 3,710 | 3,740 | 776,000 |
| 2019/01/04 | 3,655 | 3,780 | 3,655 | 3,750 | 672,000 |