9142 九州旅客鉄道(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,015 | 3,080 | 3,010 | 3,060 | 1,530,800 | 3,060 |
| 2016-12-29 | 3,050 | 3,050 | 3,015 | 3,030 | 705,100 | 3,030 |
| 2016-12-28 | 3,035 | 3,040 | 3,025 | 3,040 | 438,400 | 3,040 |
| 2016-12-27 | 3,035 | 3,040 | 3,005 | 3,015 | 935,800 | 3,015 |
| 2016-12-26 | 3,075 | 3,090 | 3,045 | 3,050 | 970,800 | 3,050 |
| 2016-12-22 | 3,045 | 3,070 | 3,035 | 3,060 | 1,058,500 | 3,060 |
| 2016-12-21 | 3,060 | 3,080 | 3,030 | 3,035 | 1,354,200 | 3,035 |
| 2016-12-20 | 3,090 | 3,100 | 3,075 | 3,075 | 1,819,500 | 3,075 |
| 2016-12-19 | 3,070 | 3,110 | 3,070 | 3,095 | 3,743,000 | 3,095 |
| 2016-12-16 | 3,060 | 3,070 | 3,025 | 3,070 | 2,063,800 | 3,070 |
| 2016-12-15 | 3,065 | 3,075 | 3,050 | 3,065 | 1,008,100 | 3,065 |
| 2016-12-14 | 3,080 | 3,090 | 3,060 | 3,065 | 1,431,800 | 3,065 |
| 2016-12-13 | 3,040 | 3,090 | 3,035 | 3,085 | 4,007,600 | 3,085 |
| 2016-12-12 | 3,030 | 3,060 | 3,020 | 3,035 | 3,971,800 | 3,035 |
| 2016-12-09 | 2,980 | 3,010 | 2,980 | 3,005 | 2,893,200 | 3,005 |
| 2016-12-08 | 3,005 | 3,020 | 2,977 | 2,982 | 2,108,200 | 2,982 |
| 2016-12-07 | 3,025 | 3,030 | 2,988 | 3,000 | 2,070,400 | 3,000 |
| 2016-12-06 | 3,025 | 3,035 | 3,005 | 3,015 | 2,735,200 | 3,015 |
| 2016-12-05 | 2,973 | 3,035 | 2,946 | 3,020 | 4,505,200 | 3,020 |
| 2016-12-02 | 2,957 | 2,974 | 2,938 | 2,968 | 3,020,100 | 2,968 |
| 2016-12-01 | 2,970 | 2,973 | 2,922 | 2,924 | 4,616,100 | 2,924 |
| 2016-11-30 | 2,999 | 3,005 | 2,952 | 2,962 | 6,053,900 | 2,962 |
| 2016-11-29 | 3,015 | 3,050 | 2,994 | 3,005 | 17,528,300 | 3,005 |
| 2016-11-28 | 3,100 | 3,115 | 3,020 | 3,025 | 7,168,400 | 3,025 |
| 2016-11-25 | 3,080 | 3,100 | 3,075 | 3,095 | 5,295,800 | 3,095 |
| 2016-11-24 | 3,040 | 3,080 | 3,040 | 3,070 | 5,154,000 | 3,070 |
| 2016-11-22 | 3,020 | 3,040 | 3,015 | 3,040 | 1,669,500 | 3,040 |
| 2016-11-21 | 3,020 | 3,045 | 3,015 | 3,045 | 2,692,000 | 3,045 |
| 2016-11-18 | 2,999 | 3,020 | 2,993 | 3,020 | 3,113,200 | 3,020 |
| 2016-11-17 | 2,988 | 3,000 | 2,987 | 2,999 | 1,318,300 | 2,999 |
| 2016-11-16 | 2,980 | 2,999 | 2,971 | 2,999 | 1,601,800 | 2,999 |
| 2016-11-15 | 2,995 | 2,998 | 2,980 | 2,990 | 2,012,800 | 2,990 |
| 2016-11-14 | 3,015 | 3,015 | 2,996 | 2,998 | 1,963,100 | 2,998 |
| 2016-11-11 | 3,025 | 3,030 | 2,999 | 3,020 | 2,273,300 | 3,020 |
| 2016-11-10 | 3,005 | 3,035 | 2,980 | 3,035 | 3,293,100 | 3,035 |
| 2016-11-09 | 3,000 | 3,005 | 2,851 | 2,922 | 5,232,900 | 2,922 |
| 2016-11-08 | 3,050 | 3,055 | 3,000 | 3,005 | 2,259,800 | 3,005 |
| 2016-11-07 | 3,025 | 3,080 | 3,020 | 3,065 | 3,600,000 | 3,065 |
| 2016-11-04 | 3,000 | 3,045 | 2,975 | 3,035 | 2,868,000 | 3,035 |
| 2016-11-02 | 3,020 | 3,025 | 2,984 | 2,999 | 3,487,400 | 2,999 |
| 2016-11-01 | 3,070 | 3,090 | 3,035 | 3,060 | 4,823,300 | 3,060 |
| 2016-10-31 | 3,040 | 3,090 | 3,035 | 3,090 | 13,673,600 | 3,090 |
| 2016-10-28 | 3,000 | 3,040 | 2,998 | 3,025 | 6,503,200 | 3,025 |
| 2016-10-27 | 2,983 | 3,010 | 2,971 | 3,000 | 7,486,700 | 3,000 |
| 2016-10-26 | 2,957 | 3,040 | 2,950 | 2,981 | 20,028,400 | 2,981 |
| 2016-10-25 | 3,100 | 3,120 | 2,908 | 2,990 | 90,258,400 | 2,990 |
分割・併合履歴 ： なし
