9142 九州旅客鉄道(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,222	2,242	2,199	2,225	590,000	2,225
2020-12-29	2,193	2,222	2,178	2,221	795,000	2,221
2020-12-28	2,128	2,168	2,114	2,168	760,000	2,168
2020-12-25	2,120	2,126	2,107	2,110	370,100	2,110
2020-12-24	2,139	2,144	2,108	2,118	424,800	2,118
2020-12-23	2,115	2,142	2,101	2,106	619,000	2,106
2020-12-22	2,111	2,118	2,100	2,106	726,600	2,106
2020-12-21	2,195	2,197	2,117	2,134	910,500	2,134
2020-12-18	2,205	2,214	2,182	2,186	1,138,600	2,186
2020-12-17	2,260	2,263	2,212	2,220	854,700	2,220
2020-12-16	2,310	2,315	2,267	2,269	487,000	2,269
2020-12-15	2,268	2,289	2,259	2,284	709,200	2,284
2020-12-14	2,301	2,334	2,299	2,305	393,600	2,305
2020-12-11	2,290	2,308	2,272	2,307	677,200	2,307
2020-12-10	2,286	2,324	2,274	2,276	654,700	2,276
2020-12-09	2,262	2,283	2,259	2,283	421,700	2,283
2020-12-08	2,260	2,279	2,253	2,263	455,000	2,263
2020-12-07	2,324	2,328	2,263	2,265	576,100	2,265
2020-12-04	2,316	2,343	2,294	2,300	692,700	2,300
2020-12-03	2,251	2,311	2,251	2,296	1,046,000	2,296
2020-12-02	2,250	2,267	2,225	2,229	897,500	2,229
2020-12-01	2,208	2,230	2,185	2,230	796,400	2,230
2020-11-30	2,306	2,306	2,177	2,198	3,134,200	2,198
2020-11-27	2,370	2,378	2,294	2,294	2,879,000	2,294
2020-11-26	2,361	2,375	2,348	2,365	668,600	2,365
2020-11-25	2,467	2,476	2,376	2,393	840,400	2,393
2020-11-24	2,385	2,437	2,373	2,432	1,205,500	2,432
2020-11-20	2,303	2,338	2,293	2,338	579,000	2,338
2020-11-19	2,323	2,336	2,281	2,335	922,700	2,335
2020-11-18	2,340	2,354	2,303	2,339	693,700	2,339
2020-11-17	2,349	2,380	2,344	2,364	812,500	2,364
2020-11-16	2,323	2,337	2,290	2,331	680,800	2,331
2020-11-13	2,333	2,333	2,267	2,280	837,500	2,280
2020-11-12	2,398	2,432	2,347	2,377	1,021,700	2,377
2020-11-11	2,498	2,513	2,404	2,422	1,187,700	2,422
2020-11-10	2,370	2,449	2,355	2,441	1,901,400	2,441
2020-11-09	2,318	2,322	2,258	2,272	626,900	2,272
2020-11-06	2,291	2,304	2,255	2,300	630,300	2,300
2020-11-05	2,258	2,297	2,208	2,280	896,700	2,280
2020-11-04	2,302	2,312	2,254	2,259	687,100	2,259
2020-11-02	2,247	2,277	2,230	2,252	731,400	2,252
2020-10-30	2,257	2,257	2,209	2,219	637,100	2,219
2020-10-29	2,211	2,262	2,206	2,260	585,000	2,260
2020-10-28	2,223	2,239	2,214	2,235	530,600	2,235
2020-10-27	2,270	2,270	2,224	2,240	486,000	2,240
2020-10-26	2,268	2,288	2,256	2,275	488,700	2,275
2020-10-23	2,202	2,265	2,200	2,264	871,300	2,264
2020-10-22	2,188	2,197	2,168	2,192	756,100	2,192
2020-10-21	2,170	2,200	2,152	2,178	597,600	2,178
2020-10-20	2,190	2,196	2,124	2,139	923,000	2,139
2020-10-19	2,204	2,235	2,201	2,210	450,100	2,210
2020-10-16	2,265	2,266	2,204	2,206	639,600	2,206
2020-10-15	2,262	2,278	2,243	2,251	494,700	2,251
2020-10-14	2,290	2,292	2,239	2,258	565,100	2,258
2020-10-13	2,272	2,286	2,254	2,282	638,300	2,282
2020-10-12	2,239	2,256	2,223	2,239	478,400	2,239
2020-10-09	2,267	2,269	2,219	2,230	417,200	2,230
2020-10-08	2,288	2,288	2,245	2,260	461,900	2,260
2020-10-07	2,271	2,283	2,240	2,277	574,000	2,277
2020-10-06	2,299	2,304	2,266	2,302	614,000	2,302
2020-10-05	2,225	2,288	2,218	2,285	823,700	2,285
2020-10-02	2,258	2,266	2,168	2,185	1,254,800	2,185
2020-09-30	2,293	2,318	2,246	2,247	1,087,600	2,247
2020-09-29	2,347	2,347	2,287	2,303	875,000	2,303
2020-09-28	2,334	2,370	2,305	2,366	1,045,400	2,366
2020-09-25	2,346	2,347	2,294	2,315	1,337,100	2,315
2020-09-24	2,323	2,335	2,291	2,314	903,200	2,314
2020-09-23	2,290	2,327	2,277	2,321	640,900	2,321
2020-09-18	2,282	2,308	2,271	2,292	859,200	2,292
2020-09-17	2,302	2,309	2,256	2,270	1,170,400	2,270
2020-09-16	2,331	2,347	2,311	2,339	608,700	2,339
2020-09-15	2,358	2,364	2,311	2,322	995,200	2,322
2020-09-14	2,370	2,397	2,356	2,381	733,200	2,381
2020-09-11	2,328	2,346	2,320	2,344	1,100,000	2,344
2020-09-10	2,317	2,347	2,303	2,347	610,900	2,347
2020-09-09	2,304	2,317	2,277	2,317	1,033,800	2,317
2020-09-08	2,332	2,377	2,331	2,351	562,600	2,351
2020-09-07	2,318	2,348	2,309	2,346	664,800	2,346
2020-09-04	2,290	2,315	2,268	2,315	783,600	2,315
2020-09-03	2,358	2,359	2,311	2,326	516,200	2,326
2020-09-02	2,312	2,336	2,287	2,331	664,400	2,331
2020-09-01	2,291	2,309	2,266	2,303	924,700	2,303
2020-08-31	2,344	2,397	2,335	2,338	963,400	2,338
2020-08-28	2,306	2,358	2,265	2,294	1,057,200	2,294
2020-08-27	2,334	2,338	2,281	2,282	508,400	2,282
2020-08-26	2,326	2,334	2,303	2,333	318,500	2,333
2020-08-25	2,320	2,352	2,308	2,339	695,800	2,339
2020-08-24	2,313	2,323	2,266	2,280	410,900	2,280
2020-08-21	2,299	2,324	2,287	2,292	541,600	2,292
2020-08-20	2,300	2,337	2,290	2,291	541,100	2,291
2020-08-19	2,291	2,326	2,261	2,308	527,000	2,308
2020-08-18	2,280	2,291	2,238	2,291	662,600	2,291
2020-08-17	2,340	2,354	2,303	2,303	654,100	2,303
2020-08-14	2,326	2,357	2,295	2,348	816,200	2,348
2020-08-13	2,361	2,365	2,310	2,346	1,084,800	2,346
2020-08-12	2,258	2,337	2,205	2,331	1,176,600	2,331
2020-08-11	2,212	2,297	2,207	2,281	1,461,600	2,281
2020-08-07	2,100	2,212	2,091	2,190	1,170,400	2,190
2020-08-06	2,148	2,170	2,106	2,121	1,069,800	2,121
2020-08-05	2,244	2,267	2,104	2,120	1,623,800	2,120
2020-08-04	2,106	2,233	2,073	2,194	1,631,300	2,194
2020-08-03	2,078	2,140	2,055	2,083	1,099,400	2,083
2020-07-31	2,128	2,140	2,072	2,078	1,086,600	2,078
2020-07-30	2,226	2,247	2,152	2,152	852,200	2,152
2020-07-29	2,250	2,257	2,220	2,227	1,184,200	2,227
2020-07-28	2,343	2,345	2,262	2,274	1,095,000	2,274
2020-07-27	2,360	2,360	2,323	2,358	903,500	2,358
2020-07-22	2,424	2,444	2,390	2,390	1,029,800	2,390
2020-07-21	2,481	2,490	2,448	2,469	569,500	2,469
2020-07-20	2,539	2,540	2,478	2,492	756,200	2,492
2020-07-17	2,581	2,587	2,532	2,539	689,500	2,539
2020-07-16	2,570	2,615	2,551	2,602	858,700	2,602
2020-07-15	2,522	2,572	2,519	2,539	537,100	2,539
2020-07-14	2,548	2,559	2,507	2,516	557,300	2,516
2020-07-13	2,559	2,585	2,546	2,567	620,600	2,567
2020-07-10	2,587	2,596	2,525	2,525	893,300	2,525
2020-07-09	2,650	2,650	2,586	2,605	826,100	2,605
2020-07-08	2,671	2,715	2,654	2,654	602,200	2,654
2020-07-07	2,725	2,725	2,666	2,681	618,100	2,681
2020-07-06	2,676	2,725	2,676	2,725	462,300	2,725
2020-07-03	2,733	2,738	2,678	2,698	431,900	2,698
2020-07-02	2,712	2,767	2,712	2,738	792,300	2,738
2020-07-01	2,812	2,818	2,698	2,700	910,200	2,700
2020-06-30	2,801	2,827	2,786	2,799	699,700	2,799
2020-06-29	2,849	2,852	2,801	2,813	504,100	2,813
2020-06-26	2,870	2,884	2,855	2,879	474,700	2,879
2020-06-25	2,876	2,901	2,856	2,867	531,900	2,867
2020-06-24	2,895	2,925	2,882	2,900	511,700	2,900
2020-06-23	2,907	2,927	2,887	2,907	524,500	2,907
2020-06-22	2,930	2,932	2,892	2,895	472,500	2,895
2020-06-19	2,960	3,010	2,931	2,941	1,081,300	2,941
2020-06-18	2,935	2,948	2,902	2,924	362,500	2,924
2020-06-17	2,989	3,010	2,931	2,936	418,500	2,936
2020-06-16	2,916	2,993	2,901	2,978	692,000	2,978
2020-06-15	2,998	3,000	2,899	2,899	620,100	2,899
2020-06-12	3,000	3,035	2,970	3,025	777,300	3,025
2020-06-11	3,100	3,110	3,045	3,055	510,800	3,055
2020-06-10	3,125	3,140	3,100	3,105	461,600	3,105
2020-06-09	3,115	3,175	3,090	3,110	563,600	3,110
2020-06-08	3,075	3,105	3,045	3,105	461,900	3,105
2020-06-05	3,085	3,095	3,030	3,060	317,000	3,060
2020-06-04	3,060	3,085	3,040	3,060	385,100	3,060
2020-06-03	3,040	3,045	3,000	3,030	502,400	3,030
2020-06-02	3,055	3,080	3,030	3,030	441,900	3,030
2020-06-01	3,030	3,060	3,005	3,035	346,700	3,035
2020-05-29	3,120	3,155	3,055	3,055	1,555,400	3,055
2020-05-28	3,185	3,185	3,130	3,165	705,400	3,165
2020-05-27	3,160	3,165	3,080	3,120	644,800	3,120
2020-05-26	3,065	3,200	3,035	3,180	996,700	3,180
2020-05-25	2,992	3,025	2,962	3,025	601,800	3,025
2020-05-22	2,980	2,995	2,956	2,977	571,600	2,977
2020-05-21	2,980	3,010	2,956	2,994	734,300	2,994
2020-05-20	2,969	3,015	2,958	2,962	758,100	2,962
2020-05-19	3,010	3,025	2,962	2,987	800,500	2,987
2020-05-18	2,927	2,950	2,894	2,948	825,300	2,948
2020-05-15	2,940	2,962	2,877	2,913	710,100	2,913
2020-05-14	2,894	2,948	2,876	2,905	607,600	2,905
2020-05-13	2,900	2,906	2,855	2,867	692,400	2,867
2020-05-12	2,985	2,989	2,888	2,920	810,200	2,920
2020-05-11	2,898	3,035	2,880	2,985	825,300	2,985
2020-05-08	2,836	2,875	2,829	2,873	577,500	2,873
2020-05-07	2,825	2,826	2,778	2,816	709,100	2,816
2020-05-01	2,895	2,928	2,856	2,872	593,600	2,872
2020-04-30	2,969	2,974	2,885	2,903	1,216,500	2,903
2020-04-28	2,950	2,950	2,912	2,944	584,500	2,944
2020-04-27	2,930	2,935	2,884	2,925	608,600	2,925
2020-04-24	2,929	2,948	2,902	2,932	839,200	2,932
2020-04-23	3,010	3,020	2,963	2,999	449,800	2,999
2020-04-22	2,992	3,030	2,961	3,015	591,700	3,015
2020-04-21	2,986	3,025	2,973	3,015	409,300	3,015
2020-04-20	2,982	3,020	2,981	3,000	460,800	3,000
2020-04-17	3,060	3,090	3,005	3,035	617,800	3,035
2020-04-16	3,010	3,045	2,998	3,015	689,800	3,015
2020-04-15	2,998	3,030	2,988	3,015	781,100	3,015
2020-04-14	2,935	2,960	2,908	2,937	668,600	2,937
2020-04-13	2,918	2,970	2,903	2,918	577,100	2,918
2020-04-10	2,960	2,990	2,901	2,979	681,300	2,979
2020-04-09	3,100	3,110	2,913	2,974	847,500	2,974
2020-04-08	3,040	3,135	3,020	3,095	851,900	3,095
2020-04-07	2,949	3,040	2,949	3,010	567,600	3,010
2020-04-06	2,874	2,965	2,838	2,958	647,700	2,958
2020-04-03	2,873	2,963	2,853	2,868	578,400	2,868
2020-04-02	2,959	2,995	2,870	2,877	681,500	2,877
2020-04-01	3,065	3,105	2,972	2,986	768,500	2,986
2020-03-31	3,090	3,155	3,025	3,100	1,114,800	3,100
2020-03-30	3,090	3,130	3,020	3,110	1,347,600	3,110
2020-03-27	3,170	3,275	3,080	3,230	1,787,500	3,230
2020-03-26	3,120	3,160	3,055	3,120	1,684,800	3,120
2020-03-25	3,000	3,155	2,906	3,145	1,665,900	3,145
2020-03-24	3,260	3,265	3,105	3,115	1,174,600	3,115
2020-03-23	3,190	3,280	3,015	3,185	1,674,400	3,185
2020-03-19	3,155	3,235	3,090	3,155	2,344,800	3,155
2020-03-18	2,962	3,230	2,946	3,085	2,110,000	3,085
2020-03-17	2,669	2,972	2,657	2,943	2,031,000	2,943
2020-03-16	2,698	2,828	2,639	2,713	1,652,500	2,713
2020-03-13	2,755	2,802	2,638	2,716	2,201,500	2,716
2020-03-12	3,000	3,010	2,884	2,905	2,405,300	2,905
2020-03-11	3,030	3,100	3,020	3,050	1,076,500	3,050
2020-03-10	2,950	3,060	2,864	3,030	1,773,100	3,030
2020-03-09	3,100	3,105	2,987	3,020	1,063,600	3,020
2020-03-06	3,250	3,265	3,130	3,155	859,900	3,155
2020-03-05	3,280	3,300	3,255	3,295	765,800	3,295
2020-03-04	3,185	3,275	3,180	3,255	795,600	3,255
2020-03-03	3,265	3,290	3,205	3,205	957,400	3,205
2020-03-02	3,180	3,270	3,175	3,235	1,236,900	3,235
2020-02-28	3,280	3,295	3,215	3,245	1,444,600	3,245
2020-02-27	3,470	3,475	3,380	3,400	1,155,800	3,400
2020-02-26	3,520	3,525	3,455	3,465	1,484,200	3,465
2020-02-25	3,525	3,590	3,500	3,570	1,579,900	3,570
2020-02-21	3,585	3,660	3,580	3,645	973,100	3,645
2020-02-20	3,680	3,695	3,610	3,620	731,900	3,620
2020-02-19	3,680	3,690	3,660	3,665	580,200	3,665
2020-02-18	3,620	3,675	3,610	3,650	746,100	3,650
2020-02-17	3,595	3,655	3,590	3,620	616,900	3,620
2020-02-14	3,645	3,655	3,630	3,635	566,200	3,635
2020-02-13	3,650	3,670	3,640	3,650	644,000	3,650
2020-02-12	3,685	3,685	3,630	3,630	654,400	3,630
2020-02-10	3,625	3,655	3,615	3,640	646,200	3,640
2020-02-07	3,690	3,690	3,630	3,630	651,600	3,630
2020-02-06	3,665	3,690	3,640	3,665	839,600	3,665
2020-02-05	3,650	3,655	3,605	3,625	702,800	3,625
2020-02-04	3,555	3,630	3,555	3,610	721,900	3,610
2020-02-03	3,540	3,585	3,535	3,555	918,000	3,555
2020-01-31	3,570	3,600	3,570	3,585	1,040,100	3,585
2020-01-30	3,575	3,610	3,545	3,555	782,300	3,555
2020-01-29	3,575	3,605	3,570	3,600	416,700	3,600
2020-01-28	3,580	3,605	3,570	3,580	651,800	3,580
2020-01-27	3,585	3,615	3,580	3,595	592,100	3,595
2020-01-24	3,620	3,645	3,605	3,630	419,000	3,630
2020-01-23	3,605	3,635	3,600	3,625	511,500	3,625
2020-01-22	3,615	3,635	3,600	3,615	530,000	3,615
2020-01-21	3,650	3,650	3,620	3,635	480,900	3,635
2020-01-20	3,660	3,685	3,635	3,635	470,000	3,635
2020-01-17	3,645	3,650	3,615	3,635	428,900	3,635
2020-01-16	3,675	3,675	3,625	3,635	516,800	3,635
2020-01-15	3,655	3,655	3,635	3,640	417,600	3,640
2020-01-14	3,640	3,670	3,610	3,665	397,700	3,665
2020-01-10	3,625	3,645	3,605	3,645	642,700	3,645
2020-01-09	3,670	3,675	3,655	3,655	583,600	3,655
2020-01-08	3,650	3,665	3,620	3,645	746,200	3,645
2020-01-07	3,625	3,675	3,615	3,670	740,900	3,670
2020-01-06	3,635	3,645	3,590	3,610	637,100	3,610

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31