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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,745 | 3,760 | 3,705 | 3,715 | 374,800 |
| 2018/12/27 | 3,650 | 3,765 | 3,645 | 3,730 | 772,600 |
| 2018/12/26 | 3,515 | 3,635 | 3,515 | 3,565 | 563,800 |
| 2018/12/25 | 3,545 | 3,580 | 3,495 | 3,540 | 372,800 |
| 2018/12/21 | 3,635 | 3,660 | 3,605 | 3,635 | 758,300 |
| 2018/12/20 | 3,775 | 3,815 | 3,640 | 3,655 | 1,047,900 |
| 2018/12/19 | 3,785 | 3,800 | 3,730 | 3,750 | 655,300 |
| 2018/12/18 | 3,760 | 3,810 | 3,755 | 3,755 | 957,300 |
| 2018/12/17 | 3,750 | 3,815 | 3,745 | 3,780 | 852,700 |
| 2018/12/14 | 3,660 | 3,735 | 3,650 | 3,725 | 1,136,300 |
| 2018/12/13 | 3,695 | 3,710 | 3,675 | 3,700 | 570,500 |
| 2018/12/12 | 3,675 | 3,700 | 3,670 | 3,700 | 778,800 |
| 2018/12/11 | 3,600 | 3,615 | 3,590 | 3,605 | 704,700 |
| 2018/12/10 | 3,615 | 3,620 | 3,590 | 3,595 | 490,000 |
| 2018/12/07 | 3,625 | 3,660 | 3,610 | 3,655 | 499,900 |
| 2018/12/06 | 3,620 | 3,640 | 3,565 | 3,580 | 602,400 |
| 2018/12/05 | 3,570 | 3,660 | 3,565 | 3,660 | 491,000 |
| 2018/12/04 | 3,605 | 3,655 | 3,600 | 3,610 | 728,400 |
| 2018/12/03 | 3,745 | 3,745 | 3,610 | 3,615 | 987,200 |
| 2018/11/30 | 3,670 | 3,805 | 3,660 | 3,750 | 1,908,400 |
| 2018/11/29 | 3,635 | 3,670 | 3,610 | 3,645 | 640,800 |
| 2018/11/28 | 3,600 | 3,620 | 3,585 | 3,590 | 526,900 |
| 2018/11/27 | 3,640 | 3,680 | 3,630 | 3,650 | 493,000 |
| 2018/11/26 | 3,590 | 3,650 | 3,590 | 3,650 | 582,500 |
| 2018/11/22 | 3,565 | 3,620 | 3,565 | 3,615 | 579,400 |
| 2018/11/21 | 3,545 | 3,590 | 3,540 | 3,565 | 431,000 |
| 2018/11/20 | 3,545 | 3,600 | 3,530 | 3,580 | 731,400 |
| 2018/11/19 | 3,535 | 3,590 | 3,520 | 3,555 | 599,100 |
| 2018/11/16 | 3,540 | 3,595 | 3,520 | 3,570 | 714,000 |
| 2018/11/15 | 3,455 | 3,550 | 3,455 | 3,545 | 690,900 |
| 2018/11/14 | 3,445 | 3,500 | 3,435 | 3,480 | 539,000 |
| 2018/11/13 | 3,505 | 3,525 | 3,465 | 3,480 | 622,700 |
| 2018/11/12 | 3,530 | 3,560 | 3,515 | 3,540 | 399,400 |
| 2018/11/09 | 3,495 | 3,540 | 3,490 | 3,540 | 424,400 |
| 2018/11/08 | 3,500 | 3,515 | 3,475 | 3,510 | 550,100 |
| 2018/11/07 | 3,410 | 3,495 | 3,400 | 3,460 | 735,500 |
| 2018/11/06 | 3,405 | 3,425 | 3,395 | 3,410 | 284,100 |
| 2018/11/05 | 3,380 | 3,400 | 3,335 | 3,375 | 599,500 |
| 2018/11/02 | 3,430 | 3,430 | 3,340 | 3,410 | 792,400 |
| 2018/11/01 | 3,480 | 3,490 | 3,450 | 3,465 | 471,000 |
| 2018/10/31 | 3,435 | 3,465 | 3,415 | 3,460 | 661,200 |
| 2018/10/30 | 3,435 | 3,450 | 3,395 | 3,420 | 556,300 |
| 2018/10/29 | 3,405 | 3,430 | 3,395 | 3,405 | 350,800 |
| 2018/10/26 | 3,390 | 3,415 | 3,350 | 3,400 | 698,700 |
| 2018/10/25 | 3,390 | 3,415 | 3,325 | 3,335 | 894,300 |
| 2018/10/24 | 3,370 | 3,410 | 3,350 | 3,400 | 662,400 |
| 2018/10/23 | 3,410 | 3,425 | 3,360 | 3,370 | 733,100 |
| 2018/10/22 | 3,360 | 3,410 | 3,350 | 3,400 | 488,100 |
| 2018/10/19 | 3,340 | 3,375 | 3,325 | 3,350 | 505,700 |
| 2018/10/18 | 3,370 | 3,405 | 3,350 | 3,400 | 752,200 |
| 2018/10/17 | 3,280 | 3,360 | 3,275 | 3,335 | 702,300 |
| 2018/10/16 | 3,220 | 3,285 | 3,215 | 3,250 | 965,900 |
| 2018/10/15 | 3,215 | 3,230 | 3,200 | 3,200 | 523,000 |
| 2018/10/12 | 3,275 | 3,275 | 3,230 | 3,230 | 767,300 |
| 2018/10/11 | 3,300 | 3,320 | 3,275 | 3,285 | 733,700 |
| 2018/10/10 | 3,375 | 3,415 | 3,360 | 3,395 | 430,700 |
| 2018/10/09 | 3,370 | 3,390 | 3,320 | 3,360 | 535,400 |
| 2018/10/05 | 3,410 | 3,425 | 3,390 | 3,405 | 607,600 |
| 2018/10/04 | 3,495 | 3,495 | 3,430 | 3,440 | 484,500 |
| 2018/10/03 | 3,475 | 3,495 | 3,470 | 3,475 | 510,900 |
| 2018/10/02 | 3,455 | 3,490 | 3,440 | 3,470 | 480,800 |
| 2018/10/01 | 3,465 | 3,475 | 3,415 | 3,425 | 301,200 |
| 2018/09/28 | 3,460 | 3,490 | 3,440 | 3,460 | 436,800 |
| 2018/09/27 | 3,475 | 3,485 | 3,435 | 3,445 | 353,100 |
| 2018/09/26 | 3,440 | 3,475 | 3,405 | 3,470 | 561,700 |
| 2018/09/25 | 3,470 | 3,500 | 3,460 | 3,495 | 656,000 |
| 2018/09/21 | 3,465 | 3,500 | 3,440 | 3,455 | 909,300 |
| 2018/09/20 | 3,450 | 3,470 | 3,435 | 3,460 | 446,200 |
| 2018/09/19 | 3,460 | 3,475 | 3,420 | 3,450 | 652,100 |
| 2018/09/18 | 3,325 | 3,440 | 3,325 | 3,430 | 638,800 |
| 2018/09/14 | 3,305 | 3,360 | 3,305 | 3,325 | 856,600 |
| 2018/09/13 | 3,360 | 3,395 | 3,345 | 3,370 | 463,700 |
| 2018/09/12 | 3,330 | 3,340 | 3,305 | 3,330 | 378,400 |
| 2018/09/11 | 3,325 | 3,360 | 3,320 | 3,340 | 406,100 |
| 2018/09/10 | 3,350 | 3,350 | 3,315 | 3,320 | 328,300 |
| 2018/09/07 | 3,340 | 3,345 | 3,310 | 3,340 | 440,900 |
| 2018/09/06 | 3,320 | 3,345 | 3,305 | 3,320 | 429,900 |
| 2018/09/05 | 3,320 | 3,340 | 3,310 | 3,325 | 463,500 |
| 2018/09/04 | 3,315 | 3,350 | 3,305 | 3,315 | 614,900 |
| 2018/09/03 | 3,325 | 3,335 | 3,300 | 3,300 | 316,900 |
| 2018/08/31 | 3,310 | 3,340 | 3,305 | 3,340 | 528,900 |
| 2018/08/30 | 3,350 | 3,355 | 3,325 | 3,340 | 390,100 |
| 2018/08/29 | 3,335 | 3,360 | 3,335 | 3,345 | 364,900 |
| 2018/08/28 | 3,355 | 3,370 | 3,340 | 3,345 | 354,700 |
| 2018/08/27 | 3,360 | 3,365 | 3,335 | 3,350 | 285,100 |
| 2018/08/24 | 3,375 | 3,380 | 3,330 | 3,345 | 502,000 |
| 2018/08/23 | 3,330 | 3,350 | 3,320 | 3,325 | 422,800 |
| 2018/08/22 | 3,335 | 3,355 | 3,320 | 3,330 | 500,300 |
| 2018/08/21 | 3,335 | 3,345 | 3,310 | 3,330 | 394,300 |
| 2018/08/20 | 3,340 | 3,385 | 3,320 | 3,335 | 267,300 |
| 2018/08/17 | 3,400 | 3,465 | 3,370 | 3,380 | 304,100 |
| 2018/08/16 | 3,355 | 3,450 | 3,330 | 3,355 | 496,600 |
| 2018/08/15 | 3,380 | 3,400 | 3,370 | 3,390 | 258,300 |
| 2018/08/14 | 3,335 | 3,370 | 3,315 | 3,370 | 318,300 |
| 2018/08/13 | 3,365 | 3,365 | 3,305 | 3,305 | 301,300 |
| 2018/08/10 | 3,380 | 3,380 | 3,330 | 3,355 | 434,000 |
| 2018/08/09 | 3,380 | 3,395 | 3,360 | 3,390 | 327,100 |
| 2018/08/08 | 3,395 | 3,420 | 3,355 | 3,370 | 457,400 |
| 2018/08/07 | 3,420 | 3,425 | 3,330 | 3,370 | 479,500 |
| 2018/08/06 | 3,465 | 3,470 | 3,405 | 3,415 | 211,800 |
| 2018/08/03 | 3,500 | 3,500 | 3,450 | 3,470 | 406,500 |
| 2018/08/02 | 3,490 | 3,515 | 3,455 | 3,475 | 335,800 |
| 2018/08/01 | 3,480 | 3,495 | 3,460 | 3,490 | 426,800 |
| 2018/07/31 | 3,435 | 3,445 | 3,405 | 3,430 | 592,700 |
| 2018/07/30 | 3,425 | 3,460 | 3,415 | 3,430 | 281,500 |
| 2018/07/27 | 3,425 | 3,470 | 3,405 | 3,450 | 424,000 |
| 2018/07/26 | 3,435 | 3,470 | 3,415 | 3,430 | 544,700 |
| 2018/07/25 | 3,390 | 3,425 | 3,385 | 3,400 | 253,200 |
| 2018/07/24 | 3,460 | 3,480 | 3,410 | 3,410 | 468,100 |
| 2018/07/23 | 3,410 | 3,520 | 3,395 | 3,425 | 956,500 |
| 2018/07/20 | 3,395 | 3,410 | 3,380 | 3,410 | 329,100 |
| 2018/07/19 | 3,400 | 3,410 | 3,390 | 3,390 | 352,000 |
| 2018/07/18 | 3,380 | 3,405 | 3,370 | 3,395 | 286,300 |
| 2018/07/17 | 3,305 | 3,390 | 3,305 | 3,370 | 609,400 |
| 2018/07/13 | 3,310 | 3,320 | 3,285 | 3,305 | 688,900 |
| 2018/07/12 | 3,260 | 3,280 | 3,255 | 3,270 | 708,700 |
| 2018/07/11 | 3,260 | 3,265 | 3,250 | 3,255 | 422,700 |
| 2018/07/10 | 3,350 | 3,360 | 3,280 | 3,280 | 561,200 |
| 2018/07/09 | 3,365 | 3,380 | 3,320 | 3,330 | 494,800 |
| 2018/07/06 | 3,325 | 3,370 | 3,310 | 3,355 | 712,800 |
| 2018/07/05 | 3,345 | 3,360 | 3,300 | 3,320 | 444,500 |
| 2018/07/04 | 3,315 | 3,355 | 3,315 | 3,335 | 455,500 |
| 2018/07/03 | 3,325 | 3,355 | 3,305 | 3,340 | 529,600 |
| 2018/07/02 | 3,385 | 3,410 | 3,315 | 3,320 | 479,900 |
| 2018/06/29 | 3,345 | 3,400 | 3,330 | 3,390 | 616,700 |
| 2018/06/28 | 3,370 | 3,395 | 3,345 | 3,365 | 712,100 |
| 2018/06/27 | 3,380 | 3,405 | 3,370 | 3,375 | 468,200 |
| 2018/06/26 | 3,400 | 3,425 | 3,370 | 3,415 | 677,300 |
| 2018/06/25 | 3,535 | 3,535 | 3,440 | 3,455 | 387,900 |
| 2018/06/22 | 3,550 | 3,555 | 3,525 | 3,545 | 360,100 |
| 2018/06/21 | 3,575 | 3,615 | 3,555 | 3,565 | 728,400 |
| 2018/06/20 | 3,550 | 3,570 | 3,520 | 3,560 | 473,400 |
| 2018/06/19 | 3,580 | 3,600 | 3,545 | 3,560 | 558,300 |
| 2018/06/18 | 3,600 | 3,615 | 3,570 | 3,580 | 494,700 |
| 2018/06/15 | 3,575 | 3,595 | 3,560 | 3,590 | 795,600 |
| 2018/06/14 | 3,595 | 3,610 | 3,555 | 3,560 | 677,400 |
| 2018/06/13 | 3,605 | 3,630 | 3,595 | 3,605 | 613,400 |
| 2018/06/12 | 3,560 | 3,610 | 3,555 | 3,595 | 598,100 |
| 2018/06/11 | 3,540 | 3,555 | 3,510 | 3,535 | 266,600 |
| 2018/06/08 | 3,540 | 3,585 | 3,530 | 3,535 | 564,100 |
| 2018/06/07 | 3,575 | 3,590 | 3,535 | 3,545 | 439,600 |
| 2018/06/06 | 3,605 | 3,605 | 3,555 | 3,590 | 492,400 |
| 2018/06/05 | 3,565 | 3,605 | 3,565 | 3,600 | 1,244,300 |
| 2018/06/04 | 3,520 | 3,545 | 3,500 | 3,540 | 1,019,000 |
| 2018/06/01 | 3,450 | 3,500 | 3,440 | 3,480 | 753,700 |
| 2018/05/31 | 3,475 | 3,490 | 3,445 | 3,465 | 1,188,400 |
| 2018/05/30 | 3,475 | 3,500 | 3,450 | 3,460 | 570,000 |
| 2018/05/29 | 3,500 | 3,515 | 3,485 | 3,495 | 653,000 |
| 2018/05/28 | 3,460 | 3,495 | 3,455 | 3,485 | 340,300 |
| 2018/05/25 | 3,460 | 3,490 | 3,435 | 3,480 | 478,600 |
| 2018/05/24 | 3,465 | 3,500 | 3,455 | 3,485 | 692,400 |
| 2018/05/23 | 3,455 | 3,470 | 3,425 | 3,460 | 529,700 |
| 2018/05/22 | 3,440 | 3,455 | 3,420 | 3,445 | 460,100 |
| 2018/05/21 | 3,430 | 3,460 | 3,420 | 3,430 | 296,700 |
| 2018/05/18 | 3,445 | 3,450 | 3,400 | 3,430 | 570,400 |
| 2018/05/17 | 3,450 | 3,475 | 3,435 | 3,440 | 397,200 |
| 2018/05/16 | 3,425 | 3,485 | 3,420 | 3,445 | 481,500 |
| 2018/05/15 | 3,455 | 3,455 | 3,430 | 3,430 | 400,300 |
| 2018/05/14 | 3,405 | 3,465 | 3,405 | 3,460 | 433,200 |
| 2018/05/11 | 3,500 | 3,500 | 3,420 | 3,435 | 479,200 |
| 2018/05/10 | 3,465 | 3,480 | 3,425 | 3,440 | 369,400 |
| 2018/05/09 | 3,500 | 3,505 | 3,430 | 3,440 | 413,900 |
| 2018/05/08 | 3,490 | 3,525 | 3,475 | 3,505 | 616,200 |
| 2018/05/07 | 3,495 | 3,505 | 3,465 | 3,500 | 442,900 |
| 2018/05/02 | 3,490 | 3,495 | 3,450 | 3,480 | 408,300 |
| 2018/05/01 | 3,460 | 3,510 | 3,430 | 3,495 | 530,200 |
| 2018/04/27 | 3,460 | 3,515 | 3,460 | 3,510 | 873,900 |
| 2018/04/26 | 3,435 | 3,475 | 3,420 | 3,460 | 815,500 |
| 2018/04/25 | 3,420 | 3,455 | 3,420 | 3,435 | 665,600 |
| 2018/04/24 | 3,415 | 3,450 | 3,400 | 3,445 | 857,600 |
| 2018/04/23 | 3,425 | 3,455 | 3,420 | 3,440 | 437,800 |
| 2018/04/20 | 3,405 | 3,455 | 3,400 | 3,420 | 521,300 |
| 2018/04/19 | 3,425 | 3,440 | 3,400 | 3,425 | 419,400 |
| 2018/04/18 | 3,370 | 3,430 | 3,370 | 3,425 | 569,000 |
| 2018/04/17 | 3,390 | 3,410 | 3,355 | 3,365 | 598,300 |
| 2018/04/16 | 3,300 | 3,380 | 3,295 | 3,365 | 494,900 |
| 2018/04/13 | 3,315 | 3,330 | 3,290 | 3,295 | 522,700 |
| 2018/04/12 | 3,345 | 3,360 | 3,315 | 3,320 | 322,300 |
| 2018/04/11 | 3,395 | 3,405 | 3,360 | 3,370 | 360,100 |
| 2018/04/10 | 3,445 | 3,460 | 3,410 | 3,415 | 430,400 |
| 2018/04/09 | 3,440 | 3,480 | 3,430 | 3,465 | 410,700 |
| 2018/04/06 | 3,430 | 3,475 | 3,430 | 3,445 | 618,000 |
| 2018/04/05 | 3,395 | 3,455 | 3,390 | 3,440 | 746,800 |
| 2018/04/04 | 3,350 | 3,395 | 3,330 | 3,385 | 538,900 |
| 2018/04/03 | 3,330 | 3,370 | 3,330 | 3,360 | 616,300 |
| 2018/04/02 | 3,325 | 3,345 | 3,315 | 3,330 | 371,400 |
| 2018/03/30 | 3,330 | 3,335 | 3,300 | 3,310 | 409,300 |
| 2018/03/29 | 3,350 | 3,350 | 3,260 | 3,300 | 776,400 |
| 2018/03/28 | 3,270 | 3,340 | 3,265 | 3,340 | 1,022,900 |
| 2018/03/27 | 3,300 | 3,340 | 3,285 | 3,340 | 1,010,700 |
| 2018/03/26 | 3,255 | 3,275 | 3,240 | 3,270 | 776,200 |
| 2018/03/23 | 3,245 | 3,265 | 3,235 | 3,255 | 652,000 |
| 2018/03/22 | 3,280 | 3,295 | 3,255 | 3,285 | 503,400 |
| 2018/03/20 | 3,285 | 3,310 | 3,265 | 3,300 | 446,400 |
| 2018/03/19 | 3,290 | 3,300 | 3,255 | 3,265 | 353,100 |
| 2018/03/16 | 3,270 | 3,290 | 3,265 | 3,275 | 558,000 |
| 2018/03/15 | 3,270 | 3,285 | 3,250 | 3,270 | 374,600 |
| 2018/03/14 | 3,295 | 3,295 | 3,260 | 3,270 | 465,100 |
| 2018/03/13 | 3,280 | 3,300 | 3,265 | 3,295 | 411,400 |
| 2018/03/12 | 3,305 | 3,310 | 3,270 | 3,280 | 393,000 |
| 2018/03/09 | 3,280 | 3,295 | 3,260 | 3,280 | 641,900 |
| 2018/03/08 | 3,255 | 3,275 | 3,255 | 3,255 | 272,000 |
| 2018/03/07 | 3,205 | 3,260 | 3,205 | 3,240 | 416,600 |
| 2018/03/06 | 3,235 | 3,265 | 3,210 | 3,215 | 435,100 |
| 2018/03/05 | 3,220 | 3,230 | 3,180 | 3,220 | 649,600 |
| 2018/03/02 | 3,220 | 3,235 | 3,200 | 3,225 | 604,900 |
| 2018/03/01 | 3,280 | 3,280 | 3,240 | 3,260 | 876,100 |
| 2018/02/28 | 3,305 | 3,330 | 3,290 | 3,300 | 529,600 |
| 2018/02/27 | 3,365 | 3,370 | 3,310 | 3,315 | 616,800 |
| 2018/02/26 | 3,380 | 3,385 | 3,355 | 3,365 | 503,600 |
| 2018/02/23 | 3,350 | 3,385 | 3,340 | 3,375 | 523,900 |
| 2018/02/22 | 3,340 | 3,355 | 3,320 | 3,330 | 359,600 |
| 2018/02/21 | 3,335 | 3,375 | 3,325 | 3,355 | 452,800 |
| 2018/02/20 | 3,305 | 3,345 | 3,305 | 3,340 | 355,600 |
| 2018/02/19 | 3,315 | 3,335 | 3,300 | 3,320 | 361,700 |
| 2018/02/16 | 3,280 | 3,325 | 3,280 | 3,290 | 431,800 |
| 2018/02/15 | 3,340 | 3,345 | 3,280 | 3,285 | 465,700 |
| 2018/02/14 | 3,305 | 3,370 | 3,305 | 3,340 | 695,300 |
| 2018/02/13 | 3,390 | 3,395 | 3,290 | 3,300 | 924,100 |
| 2018/02/09 | 3,270 | 3,300 | 3,220 | 3,275 | 1,086,600 |
| 2018/02/08 | 3,320 | 3,340 | 3,315 | 3,320 | 693,900 |
| 2018/02/07 | 3,395 | 3,410 | 3,300 | 3,300 | 982,200 |
| 2018/02/06 | 3,350 | 3,360 | 3,300 | 3,350 | 1,242,500 |
| 2018/02/05 | 3,420 | 3,450 | 3,410 | 3,435 | 674,300 |
| 2018/02/02 | 3,485 | 3,490 | 3,450 | 3,470 | 597,600 |
| 2018/02/01 | 3,500 | 3,515 | 3,490 | 3,500 | 530,200 |
| 2018/01/31 | 3,555 | 3,555 | 3,505 | 3,505 | 561,600 |
| 2018/01/30 | 3,580 | 3,595 | 3,545 | 3,550 | 481,100 |
| 2018/01/29 | 3,615 | 3,620 | 3,585 | 3,600 | 416,900 |
| 2018/01/26 | 3,610 | 3,620 | 3,590 | 3,610 | 606,800 |
| 2018/01/25 | 3,590 | 3,620 | 3,575 | 3,610 | 466,800 |
| 2018/01/24 | 3,575 | 3,620 | 3,565 | 3,615 | 579,400 |
| 2018/01/23 | 3,565 | 3,590 | 3,560 | 3,590 | 348,900 |
| 2018/01/22 | 3,545 | 3,550 | 3,525 | 3,550 | 340,200 |
| 2018/01/19 | 3,500 | 3,540 | 3,500 | 3,535 | 457,600 |
| 2018/01/18 | 3,540 | 3,545 | 3,475 | 3,485 | 710,400 |
| 2018/01/17 | 3,510 | 3,540 | 3,500 | 3,535 | 650,400 |
| 2018/01/16 | 3,560 | 3,560 | 3,515 | 3,535 | 593,800 |
| 2018/01/15 | 3,600 | 3,615 | 3,555 | 3,565 | 337,400 |
| 2018/01/12 | 3,630 | 3,640 | 3,560 | 3,580 | 812,100 |
| 2018/01/11 | 3,610 | 3,640 | 3,590 | 3,635 | 768,500 |
| 2018/01/10 | 3,605 | 3,610 | 3,570 | 3,610 | 446,900 |
| 2018/01/09 | 3,595 | 3,620 | 3,580 | 3,610 | 815,000 |
| 2018/01/05 | 3,555 | 3,585 | 3,545 | 3,580 | 573,500 |
| 2018/01/04 | 3,515 | 3,545 | 3,510 | 3,545 | 686,500 |