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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,104 | 3,122 | 3,091 | 3,107 | 469,700 |
| 2023/12/28 | 3,078 | 3,098 | 3,071 | 3,097 | 381,700 |
| 2023/12/27 | 3,068 | 3,086 | 3,058 | 3,082 | 409,500 |
| 2023/12/26 | 3,075 | 3,076 | 3,049 | 3,060 | 434,300 |
| 2023/12/25 | 3,099 | 3,100 | 3,057 | 3,063 | 568,700 |
| 2023/12/22 | 3,091 | 3,110 | 3,074 | 3,081 | 382,600 |
| 2023/12/21 | 3,081 | 3,093 | 3,063 | 3,079 | 451,800 |
| 2023/12/20 | 3,075 | 3,088 | 3,069 | 3,081 | 679,500 |
| 2023/12/19 | 3,091 | 3,096 | 3,064 | 3,085 | 620,900 |
| 2023/12/18 | 3,128 | 3,145 | 3,088 | 3,113 | 777,400 |
| 2023/12/15 | 3,134 | 3,161 | 3,112 | 3,161 | 1,223,900 |
| 2023/12/14 | 3,190 | 3,190 | 3,130 | 3,146 | 1,009,600 |
| 2023/12/13 | 3,199 | 3,207 | 3,162 | 3,180 | 365,500 |
| 2023/12/12 | 3,177 | 3,204 | 3,163 | 3,182 | 435,300 |
| 2023/12/11 | 3,156 | 3,184 | 3,144 | 3,184 | 512,300 |
| 2023/12/08 | 3,200 | 3,208 | 3,139 | 3,160 | 901,300 |
| 2023/12/07 | 3,178 | 3,218 | 3,171 | 3,203 | 892,200 |
| 2023/12/06 | 3,140 | 3,167 | 3,124 | 3,159 | 535,500 |
| 2023/12/05 | 3,114 | 3,167 | 3,110 | 3,151 | 879,500 |
| 2023/12/04 | 3,095 | 3,114 | 3,079 | 3,109 | 363,600 |
| 2023/12/01 | 3,112 | 3,119 | 3,095 | 3,108 | 513,000 |
| 2023/11/30 | 3,075 | 3,092 | 3,053 | 3,091 | 707,800 |
| 2023/11/29 | 3,110 | 3,112 | 3,090 | 3,094 | 350,300 |
| 2023/11/28 | 3,097 | 3,109 | 3,078 | 3,109 | 523,300 |
| 2023/11/27 | 3,102 | 3,102 | 3,073 | 3,086 | 425,400 |
| 2023/11/24 | 3,109 | 3,113 | 3,075 | 3,084 | 469,400 |
| 2023/11/22 | 3,080 | 3,101 | 3,073 | 3,094 | 432,500 |
| 2023/11/21 | 3,068 | 3,090 | 3,060 | 3,083 | 397,000 |
| 2023/11/20 | 3,089 | 3,097 | 3,055 | 3,062 | 606,000 |
| 2023/11/17 | 3,045 | 3,099 | 3,040 | 3,099 | 678,900 |
| 2023/11/16 | 3,060 | 3,070 | 3,035 | 3,035 | 492,200 |
| 2023/11/15 | 3,067 | 3,083 | 3,040 | 3,070 | 482,100 |
| 2023/11/14 | 3,060 | 3,067 | 3,040 | 3,060 | 441,000 |
| 2023/11/13 | 3,047 | 3,055 | 3,033 | 3,048 | 815,600 |
| 2023/11/10 | 3,056 | 3,068 | 3,035 | 3,057 | 526,700 |
| 2023/11/09 | 2,999 | 3,073 | 2,991 | 3,066 | 1,029,200 |
| 2023/11/08 | 3,110 | 3,110 | 3,008 | 3,008 | 1,425,800 |
| 2023/11/07 | 3,126 | 3,138 | 3,078 | 3,078 | 991,800 |
| 2023/11/06 | 3,160 | 3,160 | 3,116 | 3,128 | 726,800 |
| 2023/11/02 | 3,105 | 3,133 | 3,100 | 3,126 | 625,600 |
| 2023/11/01 | 3,105 | 3,112 | 3,078 | 3,094 | 853,600 |
| 2023/10/31 | 3,055 | 3,083 | 3,035 | 3,081 | 596,000 |
| 2023/10/30 | 3,032 | 3,052 | 3,021 | 3,031 | 527,600 |
| 2023/10/27 | 3,025 | 3,073 | 3,021 | 3,072 | 478,900 |
| 2023/10/26 | 3,004 | 3,026 | 2,999 | 3,020 | 469,200 |
| 2023/10/25 | 3,010 | 3,041 | 3,005 | 3,020 | 528,600 |
| 2023/10/24 | 2,988 | 3,027 | 2,975 | 3,017 | 891,700 |
| 2023/10/23 | 3,025 | 3,041 | 2,999 | 3,002 | 392,900 |
| 2023/10/20 | 3,040 | 3,048 | 3,020 | 3,021 | 521,000 |
| 2023/10/19 | 3,007 | 3,069 | 3,003 | 3,052 | 901,500 |
| 2023/10/18 | 2,997 | 3,045 | 2,987 | 3,042 | 615,300 |
| 2023/10/17 | 3,007 | 3,024 | 2,980 | 2,993 | 722,000 |
| 2023/10/16 | 3,050 | 3,051 | 2,972 | 2,972 | 1,646,400 |
| 2023/10/13 | 3,066 | 3,093 | 3,060 | 3,071 | 510,700 |
| 2023/10/12 | 3,083 | 3,095 | 3,043 | 3,094 | 1,119,200 |
| 2023/10/11 | 3,100 | 3,113 | 3,081 | 3,089 | 688,800 |
| 2023/10/10 | 3,111 | 3,117 | 3,085 | 3,096 | 534,200 |
| 2023/10/06 | 3,068 | 3,123 | 3,067 | 3,092 | 725,300 |
| 2023/10/05 | 3,040 | 3,066 | 3,017 | 3,058 | 580,700 |
| 2023/10/04 | 3,050 | 3,064 | 3,019 | 3,020 | 1,110,800 |
| 2023/10/03 | 3,140 | 3,145 | 3,070 | 3,088 | 935,800 |
| 2023/10/02 | 3,174 | 3,200 | 3,133 | 3,141 | 655,900 |
| 2023/09/29 | 3,220 | 3,236 | 3,161 | 3,179 | 614,800 |
| 2023/09/28 | 3,271 | 3,273 | 3,210 | 3,228 | 658,000 |
| 2023/09/27 | 3,275 | 3,287 | 3,252 | 3,286 | 565,000 |
| 2023/09/26 | 3,269 | 3,294 | 3,255 | 3,275 | 604,900 |
| 2023/09/25 | 3,251 | 3,269 | 3,237 | 3,247 | 363,700 |
| 2023/09/22 | 3,247 | 3,267 | 3,237 | 3,244 | 608,100 |
| 2023/09/21 | 3,259 | 3,274 | 3,233 | 3,248 | 685,800 |
| 2023/09/20 | 3,269 | 3,284 | 3,256 | 3,260 | 629,400 |
| 2023/09/19 | 3,268 | 3,287 | 3,234 | 3,258 | 864,100 |
| 2023/09/15 | 3,255 | 3,264 | 3,217 | 3,257 | 909,400 |
| 2023/09/14 | 3,230 | 3,260 | 3,227 | 3,251 | 626,100 |
| 2023/09/13 | 3,194 | 3,245 | 3,183 | 3,228 | 622,500 |
| 2023/09/12 | 3,170 | 3,190 | 3,164 | 3,180 | 337,600 |
| 2023/09/11 | 3,217 | 3,227 | 3,153 | 3,159 | 533,000 |
| 2023/09/08 | 3,228 | 3,242 | 3,203 | 3,203 | 627,500 |
| 2023/09/07 | 3,192 | 3,247 | 3,190 | 3,242 | 770,600 |
| 2023/09/06 | 3,206 | 3,214 | 3,188 | 3,193 | 418,500 |
| 2023/09/05 | 3,173 | 3,204 | 3,168 | 3,199 | 667,800 |
| 2023/09/04 | 3,180 | 3,180 | 3,159 | 3,172 | 522,700 |
| 2023/09/01 | 3,168 | 3,184 | 3,156 | 3,179 | 442,700 |
| 2023/08/31 | 3,147 | 3,187 | 3,145 | 3,173 | 798,200 |
| 2023/08/30 | 3,140 | 3,161 | 3,123 | 3,143 | 487,600 |
| 2023/08/29 | 3,150 | 3,167 | 3,142 | 3,161 | 469,800 |
| 2023/08/28 | 3,155 | 3,173 | 3,120 | 3,142 | 655,400 |
| 2023/08/25 | 3,158 | 3,175 | 3,146 | 3,167 | 455,400 |
| 2023/08/24 | 3,151 | 3,178 | 3,151 | 3,167 | 381,800 |
| 2023/08/23 | 3,140 | 3,190 | 3,136 | 3,176 | 630,100 |
| 2023/08/22 | 3,125 | 3,142 | 3,105 | 3,123 | 416,800 |
| 2023/08/21 | 3,108 | 3,149 | 3,108 | 3,139 | 530,400 |
| 2023/08/18 | 3,092 | 3,127 | 3,088 | 3,095 | 662,500 |
| 2023/08/17 | 3,134 | 3,142 | 3,098 | 3,115 | 548,400 |
| 2023/08/16 | 3,124 | 3,157 | 3,118 | 3,131 | 502,900 |
| 2023/08/15 | 3,138 | 3,163 | 3,109 | 3,155 | 656,700 |
| 2023/08/14 | 3,195 | 3,217 | 3,134 | 3,139 | 736,600 |
| 2023/08/10 | 3,149 | 3,195 | 3,139 | 3,181 | 1,412,700 |
| 2023/08/09 | 3,100 | 3,156 | 3,096 | 3,118 | 1,387,700 |
| 2023/08/08 | 3,071 | 3,099 | 3,056 | 3,099 | 749,200 |
| 2023/08/07 | 3,036 | 3,060 | 3,020 | 3,052 | 790,700 |
| 2023/08/04 | 3,037 | 3,055 | 3,018 | 3,032 | 750,000 |
| 2023/08/03 | 3,123 | 3,133 | 3,053 | 3,055 | 1,026,600 |
| 2023/08/02 | 3,146 | 3,162 | 3,119 | 3,133 | 774,100 |
| 2023/08/01 | 3,110 | 3,160 | 3,104 | 3,153 | 559,300 |
| 2023/07/31 | 3,125 | 3,152 | 3,104 | 3,117 | 793,800 |
| 2023/07/28 | 3,065 | 3,107 | 3,060 | 3,100 | 746,900 |
| 2023/07/27 | 3,084 | 3,101 | 3,079 | 3,095 | 520,400 |
| 2023/07/26 | 3,054 | 3,085 | 3,036 | 3,083 | 445,300 |
| 2023/07/25 | 3,066 | 3,069 | 3,054 | 3,062 | 336,900 |
| 2023/07/24 | 3,067 | 3,077 | 3,053 | 3,062 | 379,000 |
| 2023/07/21 | 3,075 | 3,075 | 3,045 | 3,059 | 519,500 |
| 2023/07/20 | 3,063 | 3,083 | 3,056 | 3,068 | 427,500 |
| 2023/07/19 | 3,025 | 3,061 | 3,022 | 3,060 | 641,400 |
| 2023/07/18 | 3,015 | 3,030 | 3,005 | 3,010 | 451,500 |
| 2023/07/14 | 3,055 | 3,065 | 3,021 | 3,021 | 481,500 |
| 2023/07/13 | 3,072 | 3,072 | 3,038 | 3,060 | 494,000 |
| 2023/07/12 | 3,098 | 3,104 | 3,074 | 3,079 | 581,000 |
| 2023/07/11 | 3,094 | 3,100 | 3,078 | 3,083 | 462,400 |
| 2023/07/10 | 3,089 | 3,104 | 3,073 | 3,085 | 679,900 |
| 2023/07/07 | 3,070 | 3,105 | 3,050 | 3,089 | 773,900 |
| 2023/07/06 | 3,068 | 3,080 | 3,044 | 3,056 | 532,900 |
| 2023/07/05 | 3,075 | 3,080 | 3,055 | 3,066 | 577,600 |
| 2023/07/04 | 3,087 | 3,100 | 3,073 | 3,083 | 649,600 |
| 2023/07/03 | 3,110 | 3,116 | 3,095 | 3,096 | 411,100 |
| 2023/06/30 | 3,126 | 3,133 | 3,084 | 3,097 | 590,100 |
| 2023/06/29 | 3,147 | 3,167 | 3,124 | 3,132 | 404,300 |
| 2023/06/28 | 3,113 | 3,147 | 3,112 | 3,147 | 558,000 |
| 2023/06/27 | 3,120 | 3,121 | 3,088 | 3,106 | 465,100 |
| 2023/06/26 | 3,140 | 3,141 | 3,090 | 3,113 | 553,300 |
| 2023/06/23 | 3,149 | 3,175 | 3,132 | 3,148 | 665,800 |
| 2023/06/22 | 3,124 | 3,163 | 3,119 | 3,141 | 767,700 |
| 2023/06/21 | 3,066 | 3,118 | 3,066 | 3,118 | 822,400 |
| 2023/06/20 | 3,084 | 3,089 | 3,059 | 3,079 | 639,600 |
| 2023/06/19 | 3,075 | 3,086 | 3,061 | 3,086 | 860,300 |
| 2023/06/16 | 3,038 | 3,050 | 3,017 | 3,047 | 786,400 |
| 2023/06/15 | 3,043 | 3,063 | 3,035 | 3,039 | 657,000 |
| 2023/06/14 | 3,031 | 3,056 | 3,029 | 3,042 | 646,900 |
| 2023/06/13 | 3,035 | 3,052 | 3,021 | 3,027 | 709,900 |
| 2023/06/12 | 3,033 | 3,043 | 3,021 | 3,033 | 388,900 |
| 2023/06/09 | 3,039 | 3,039 | 3,011 | 3,032 | 956,800 |
| 2023/06/08 | 3,001 | 3,046 | 2,997 | 3,027 | 977,800 |
| 2023/06/07 | 3,025 | 3,029 | 2,978 | 2,985 | 1,072,800 |
| 2023/06/06 | 3,009 | 3,028 | 2,993 | 3,011 | 504,500 |
| 2023/06/05 | 3,026 | 3,040 | 3,010 | 3,013 | 511,900 |
| 2023/06/02 | 2,990 | 3,005 | 2,982 | 3,005 | 424,400 |
| 2023/06/01 | 2,985 | 3,010 | 2,976 | 2,988 | 497,200 |
| 2023/05/31 | 2,984 | 2,998 | 2,975 | 2,983 | 746,400 |
| 2023/05/30 | 3,025 | 3,025 | 2,992 | 3,010 | 431,100 |
| 2023/05/29 | 3,065 | 3,065 | 3,015 | 3,025 | 636,500 |
| 2023/05/26 | 3,005 | 3,065 | 3,005 | 3,050 | 726,400 |
| 2023/05/25 | 3,030 | 3,040 | 2,992 | 2,995 | 751,000 |
| 2023/05/24 | 3,110 | 3,110 | 3,030 | 3,035 | 703,800 |
| 2023/05/23 | 3,125 | 3,135 | 3,080 | 3,105 | 757,600 |
| 2023/05/22 | 3,090 | 3,130 | 3,075 | 3,120 | 707,400 |
| 2023/05/19 | 3,140 | 3,155 | 3,075 | 3,095 | 1,107,400 |
| 2023/05/18 | 3,205 | 3,225 | 3,145 | 3,155 | 867,800 |
| 2023/05/17 | 3,160 | 3,200 | 3,160 | 3,200 | 619,300 |
| 2023/05/16 | 3,170 | 3,190 | 3,160 | 3,175 | 671,700 |
| 2023/05/15 | 3,170 | 3,185 | 3,155 | 3,160 | 740,900 |
| 2023/05/12 | 3,145 | 3,180 | 3,110 | 3,175 | 1,738,600 |
| 2023/05/11 | 3,095 | 3,095 | 3,075 | 3,085 | 480,500 |
| 2023/05/10 | 3,110 | 3,110 | 3,075 | 3,090 | 525,300 |
| 2023/05/09 | 3,120 | 3,130 | 3,090 | 3,110 | 478,900 |
| 2023/05/08 | 3,090 | 3,130 | 3,085 | 3,115 | 528,600 |
| 2023/05/02 | 3,130 | 3,130 | 3,065 | 3,090 | 638,600 |
| 2023/05/01 | 3,100 | 3,135 | 3,090 | 3,130 | 636,000 |
| 2023/04/28 | 3,085 | 3,095 | 3,065 | 3,085 | 674,300 |
| 2023/04/27 | 3,080 | 3,090 | 3,045 | 3,055 | 714,500 |
| 2023/04/26 | 3,075 | 3,115 | 3,055 | 3,095 | 858,000 |
| 2023/04/25 | 3,100 | 3,115 | 3,075 | 3,085 | 682,300 |
| 2023/04/24 | 3,065 | 3,105 | 3,060 | 3,080 | 992,700 |
| 2023/04/21 | 3,045 | 3,045 | 3,020 | 3,045 | 564,800 |
| 2023/04/20 | 3,025 | 3,045 | 3,020 | 3,040 | 655,000 |
| 2023/04/19 | 3,010 | 3,025 | 3,000 | 3,020 | 751,200 |
| 2023/04/18 | 2,984 | 3,010 | 2,978 | 3,010 | 704,200 |
| 2023/04/17 | 2,988 | 3,005 | 2,975 | 2,982 | 524,100 |
| 2023/04/14 | 2,999 | 2,999 | 2,975 | 2,984 | 455,900 |
| 2023/04/13 | 2,972 | 2,988 | 2,958 | 2,988 | 639,000 |
| 2023/04/12 | 2,982 | 2,991 | 2,971 | 2,978 | 423,100 |
| 2023/04/11 | 2,995 | 3,000 | 2,971 | 2,982 | 567,100 |
| 2023/04/10 | 2,970 | 3,000 | 2,966 | 2,977 | 522,500 |
| 2023/04/07 | 2,975 | 2,992 | 2,960 | 2,960 | 372,400 |
| 2023/04/06 | 2,972 | 2,988 | 2,955 | 2,970 | 522,200 |
| 2023/04/05 | 3,005 | 3,005 | 2,972 | 2,973 | 583,700 |
| 2023/04/04 | 3,000 | 3,010 | 2,988 | 3,005 | 747,500 |
| 2023/04/03 | 2,965 | 3,000 | 2,962 | 3,000 | 667,400 |
| 2023/03/31 | 2,950 | 2,959 | 2,932 | 2,949 | 819,900 |
| 2023/03/30 | 2,923 | 2,958 | 2,920 | 2,952 | 1,242,300 |
| 2023/03/29 | 2,992 | 3,025 | 2,988 | 3,025 | 1,926,800 |
| 2023/03/28 | 3,005 | 3,010 | 2,972 | 2,990 | 991,500 |
| 2023/03/27 | 2,988 | 3,010 | 2,980 | 3,000 | 1,083,700 |
| 2023/03/24 | 2,964 | 2,968 | 2,941 | 2,965 | 892,600 |
| 2023/03/23 | 2,967 | 2,983 | 2,955 | 2,968 | 588,700 |
| 2023/03/22 | 2,970 | 2,998 | 2,953 | 2,969 | 958,700 |
| 2023/03/20 | 3,015 | 3,015 | 2,946 | 2,946 | 1,056,300 |
| 2023/03/17 | 2,965 | 3,025 | 2,965 | 3,025 | 1,334,900 |
| 2023/03/16 | 2,985 | 2,990 | 2,945 | 2,962 | 736,600 |
| 2023/03/15 | 3,025 | 3,025 | 2,996 | 3,010 | 572,500 |
| 2023/03/14 | 2,980 | 3,030 | 2,970 | 3,005 | 1,024,700 |
| 2023/03/13 | 2,996 | 3,010 | 2,982 | 3,005 | 716,600 |
| 2023/03/10 | 3,040 | 3,055 | 3,010 | 3,015 | 991,500 |
| 2023/03/09 | 3,065 | 3,095 | 3,055 | 3,070 | 955,700 |
| 2023/03/08 | 3,035 | 3,065 | 3,025 | 3,060 | 650,200 |
| 2023/03/07 | 3,025 | 3,045 | 3,025 | 3,035 | 485,700 |
| 2023/03/06 | 3,015 | 3,030 | 3,005 | 3,015 | 590,200 |
| 2023/03/03 | 3,005 | 3,015 | 2,991 | 3,005 | 1,002,400 |
| 2023/03/02 | 2,971 | 2,983 | 2,962 | 2,977 | 509,800 |
| 2023/03/01 | 2,974 | 2,974 | 2,943 | 2,968 | 916,800 |
| 2023/02/28 | 2,960 | 2,989 | 2,957 | 2,979 | 790,900 |
| 2023/02/27 | 2,938 | 2,965 | 2,927 | 2,965 | 673,800 |
| 2023/02/24 | 2,897 | 2,937 | 2,883 | 2,936 | 778,400 |
| 2023/02/22 | 2,910 | 2,916 | 2,878 | 2,882 | 771,800 |
| 2023/02/21 | 2,941 | 2,942 | 2,909 | 2,909 | 862,400 |
| 2023/02/20 | 2,931 | 2,953 | 2,928 | 2,949 | 779,800 |
| 2023/02/17 | 2,926 | 2,939 | 2,907 | 2,913 | 720,800 |
| 2023/02/16 | 2,905 | 2,935 | 2,894 | 2,925 | 654,000 |
| 2023/02/15 | 2,885 | 2,904 | 2,880 | 2,900 | 497,500 |
| 2023/02/14 | 2,897 | 2,907 | 2,882 | 2,891 | 526,400 |
| 2023/02/13 | 2,880 | 2,899 | 2,869 | 2,895 | 495,300 |
| 2023/02/10 | 2,882 | 2,890 | 2,865 | 2,874 | 742,100 |
| 2023/02/09 | 2,891 | 2,908 | 2,878 | 2,900 | 848,500 |
| 2023/02/08 | 2,833 | 2,895 | 2,829 | 2,893 | 1,079,600 |
| 2023/02/07 | 2,878 | 2,884 | 2,843 | 2,851 | 760,800 |
| 2023/02/06 | 2,869 | 2,871 | 2,846 | 2,865 | 686,200 |
| 2023/02/03 | 2,850 | 2,854 | 2,828 | 2,853 | 468,300 |
| 2023/02/02 | 2,878 | 2,895 | 2,851 | 2,853 | 874,900 |
| 2023/02/01 | 2,912 | 2,919 | 2,882 | 2,890 | 776,900 |
| 2023/01/31 | 2,908 | 2,923 | 2,896 | 2,911 | 714,900 |
| 2023/01/30 | 2,905 | 2,912 | 2,887 | 2,896 | 462,800 |
| 2023/01/27 | 2,926 | 2,929 | 2,894 | 2,901 | 878,500 |
| 2023/01/26 | 2,943 | 2,951 | 2,929 | 2,936 | 652,500 |
| 2023/01/25 | 2,920 | 2,953 | 2,909 | 2,943 | 916,200 |
| 2023/01/24 | 2,880 | 2,915 | 2,868 | 2,905 | 1,160,400 |
| 2023/01/23 | 2,890 | 2,891 | 2,854 | 2,880 | 649,900 |
| 2023/01/20 | 2,850 | 2,881 | 2,835 | 2,876 | 863,800 |
| 2023/01/19 | 2,830 | 2,866 | 2,825 | 2,845 | 733,500 |
| 2023/01/18 | 2,795 | 2,844 | 2,776 | 2,823 | 662,200 |
| 2023/01/17 | 2,797 | 2,802 | 2,774 | 2,778 | 472,300 |
| 2023/01/16 | 2,791 | 2,815 | 2,781 | 2,783 | 657,400 |
| 2023/01/13 | 2,785 | 2,819 | 2,785 | 2,815 | 769,500 |
| 2023/01/12 | 2,808 | 2,810 | 2,768 | 2,782 | 1,020,100 |
| 2023/01/11 | 2,831 | 2,842 | 2,810 | 2,813 | 530,800 |
| 2023/01/10 | 2,842 | 2,863 | 2,830 | 2,831 | 405,400 |
| 2023/01/06 | 2,850 | 2,860 | 2,839 | 2,840 | 381,200 |
| 2023/01/05 | 2,864 | 2,864 | 2,839 | 2,856 | 631,800 |
| 2023/01/04 | 2,910 | 2,917 | 2,872 | 2,880 | 597,400 |