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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,015 | 3,080 | 3,010 | 3,060 | 1,530,800 |
| 2016/12/29 | 3,050 | 3,050 | 3,015 | 3,030 | 705,100 |
| 2016/12/28 | 3,035 | 3,040 | 3,025 | 3,040 | 438,400 |
| 2016/12/27 | 3,035 | 3,040 | 3,005 | 3,015 | 935,800 |
| 2016/12/26 | 3,075 | 3,090 | 3,045 | 3,050 | 970,800 |
| 2016/12/22 | 3,045 | 3,070 | 3,035 | 3,060 | 1,058,500 |
| 2016/12/21 | 3,060 | 3,080 | 3,030 | 3,035 | 1,354,200 |
| 2016/12/20 | 3,090 | 3,100 | 3,075 | 3,075 | 1,819,500 |
| 2016/12/19 | 3,070 | 3,110 | 3,070 | 3,095 | 3,743,000 |
| 2016/12/16 | 3,060 | 3,070 | 3,025 | 3,070 | 2,063,800 |
| 2016/12/15 | 3,065 | 3,075 | 3,050 | 3,065 | 1,008,100 |
| 2016/12/14 | 3,080 | 3,090 | 3,060 | 3,065 | 1,431,800 |
| 2016/12/13 | 3,040 | 3,090 | 3,035 | 3,085 | 4,007,600 |
| 2016/12/12 | 3,030 | 3,060 | 3,020 | 3,035 | 3,971,800 |
| 2016/12/09 | 2,980 | 3,010 | 2,980 | 3,005 | 2,893,200 |
| 2016/12/08 | 3,005 | 3,020 | 2,977 | 2,982 | 2,108,200 |
| 2016/12/07 | 3,025 | 3,030 | 2,988 | 3,000 | 2,070,400 |
| 2016/12/06 | 3,025 | 3,035 | 3,005 | 3,015 | 2,735,200 |
| 2016/12/05 | 2,973 | 3,035 | 2,946 | 3,020 | 4,505,200 |
| 2016/12/02 | 2,957 | 2,974 | 2,938 | 2,968 | 3,020,100 |
| 2016/12/01 | 2,970 | 2,973 | 2,922 | 2,924 | 4,616,100 |
| 2016/11/30 | 2,999 | 3,005 | 2,952 | 2,962 | 6,053,900 |
| 2016/11/29 | 3,015 | 3,050 | 2,994 | 3,005 | 17,528,300 |
| 2016/11/28 | 3,100 | 3,115 | 3,020 | 3,025 | 7,168,400 |
| 2016/11/25 | 3,080 | 3,100 | 3,075 | 3,095 | 5,295,800 |
| 2016/11/24 | 3,040 | 3,080 | 3,040 | 3,070 | 5,154,000 |
| 2016/11/22 | 3,020 | 3,040 | 3,015 | 3,040 | 1,669,500 |
| 2016/11/21 | 3,020 | 3,045 | 3,015 | 3,045 | 2,692,000 |
| 2016/11/18 | 2,999 | 3,020 | 2,993 | 3,020 | 3,113,200 |
| 2016/11/17 | 2,988 | 3,000 | 2,987 | 2,999 | 1,318,300 |
| 2016/11/16 | 2,980 | 2,999 | 2,971 | 2,999 | 1,601,800 |
| 2016/11/15 | 2,995 | 2,998 | 2,980 | 2,990 | 2,012,800 |
| 2016/11/14 | 3,015 | 3,015 | 2,996 | 2,998 | 1,963,100 |
| 2016/11/11 | 3,025 | 3,030 | 2,999 | 3,020 | 2,273,300 |
| 2016/11/10 | 3,005 | 3,035 | 2,980 | 3,035 | 3,293,100 |
| 2016/11/09 | 3,000 | 3,005 | 2,851 | 2,922 | 5,232,900 |
| 2016/11/08 | 3,050 | 3,055 | 3,000 | 3,005 | 2,259,800 |
| 2016/11/07 | 3,025 | 3,080 | 3,020 | 3,065 | 3,600,000 |
| 2016/11/04 | 3,000 | 3,045 | 2,975 | 3,035 | 2,868,000 |
| 2016/11/02 | 3,020 | 3,025 | 2,984 | 2,999 | 3,487,400 |
| 2016/11/01 | 3,070 | 3,090 | 3,035 | 3,060 | 4,823,300 |
| 2016/10/31 | 3,040 | 3,090 | 3,035 | 3,090 | 13,673,600 |
| 2016/10/28 | 3,000 | 3,040 | 2,998 | 3,025 | 6,503,200 |
| 2016/10/27 | 2,983 | 3,010 | 2,971 | 3,000 | 7,486,700 |
| 2016/10/26 | 2,957 | 3,040 | 2,950 | 2,981 | 20,028,400 |
| 2016/10/25 | 3,100 | 3,120 | 2,908 | 2,990 | 90,258,400 |