9142 九州旅客鉄道(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,390	2,409	2,384	2,392	489,400	2,392
2021-12-29	2,388	2,419	2,386	2,416	648,000	2,416
2021-12-28	2,380	2,398	2,370	2,381	659,000	2,381
2021-12-27	2,369	2,377	2,353	2,371	552,300	2,371
2021-12-24	2,400	2,400	2,366	2,371	617,000	2,371
2021-12-23	2,403	2,407	2,378	2,393	639,600	2,393
2021-12-22	2,418	2,418	2,386	2,390	570,200	2,390
2021-12-21	2,413	2,415	2,381	2,391	620,300	2,391
2021-12-20	2,385	2,409	2,373	2,377	564,200	2,377
2021-12-17	2,417	2,437	2,396	2,415	745,700	2,415
2021-12-16	2,410	2,442	2,404	2,441	586,000	2,441
2021-12-15	2,360	2,411	2,357	2,400	599,900	2,400
2021-12-14	2,370	2,393	2,358	2,375	741,200	2,375
2021-12-13	2,456	2,460	2,401	2,405	705,200	2,405
2021-12-10	2,448	2,451	2,411	2,434	692,100	2,434
2021-12-09	2,451	2,473	2,443	2,445	770,000	2,445
2021-12-08	2,466	2,486	2,433	2,438	1,020,800	2,438
2021-12-07	2,426	2,456	2,407	2,455	1,377,500	2,455
2021-12-06	2,367	2,391	2,345	2,368	1,129,000	2,368
2021-12-03	2,291	2,378	2,278	2,376	1,913,600	2,376
2021-12-02	2,314	2,321	2,249	2,249	2,413,700	2,249
2021-12-01	2,383	2,395	2,335	2,360	1,532,800	2,360
2021-11-30	2,432	2,464	2,393	2,395	2,057,500	2,395
2021-11-29	2,440	2,471	2,391	2,392	2,301,100	2,392
2021-11-26	2,596	2,603	2,505	2,511	1,661,800	2,511
2021-11-25	2,569	2,612	2,551	2,610	846,400	2,610
2021-11-24	2,593	2,612	2,553	2,569	814,300	2,569
2021-11-22	2,555	2,580	2,533	2,576	770,000	2,576
2021-11-19	2,609	2,628	2,571	2,582	774,500	2,582
2021-11-18	2,588	2,622	2,572	2,610	704,700	2,610
2021-11-17	2,624	2,629	2,592	2,592	847,800	2,592
2021-11-16	2,668	2,672	2,625	2,634	751,800	2,634
2021-11-15	2,670	2,681	2,650	2,656	544,000	2,656
2021-11-12	2,663	2,696	2,654	2,662	735,800	2,662
2021-11-11	2,640	2,676	2,637	2,665	651,700	2,665
2021-11-10	2,698	2,706	2,634	2,641	848,900	2,641
2021-11-09	2,741	2,745	2,693	2,695	1,228,900	2,695
2021-11-08	2,750	2,772	2,724	2,759	2,303,600	2,759
2021-11-05	2,650	2,671	2,625	2,660	1,005,600	2,660
2021-11-04	2,639	2,688	2,633	2,661	1,654,800	2,661
2021-11-02	2,594	2,622	2,590	2,607	919,700	2,607
2021-11-01	2,570	2,589	2,557	2,589	730,100	2,589
2021-10-29	2,542	2,558	2,516	2,546	977,100	2,546
2021-10-28	2,525	2,577	2,523	2,554	698,200	2,554
2021-10-27	2,557	2,561	2,528	2,543	621,100	2,543
2021-10-26	2,588	2,594	2,557	2,561	613,600	2,561
2021-10-25	2,574	2,596	2,559	2,563	517,200	2,563
2021-10-22	2,578	2,603	2,573	2,578	626,800	2,578
2021-10-21	2,615	2,630	2,578	2,588	811,900	2,588
2021-10-20	2,553	2,640	2,539	2,624	1,653,000	2,624
2021-10-19	2,573	2,591	2,553	2,565	806,500	2,565
2021-10-18	2,628	2,637	2,575	2,578	938,100	2,578
2021-10-15	2,600	2,618	2,586	2,605	708,800	2,605
2021-10-14	2,595	2,613	2,574	2,603	1,079,900	2,603
2021-10-13	2,613	2,654	2,610	2,635	961,600	2,635
2021-10-12	2,655	2,655	2,620	2,620	790,700	2,620
2021-10-11	2,642	2,669	2,625	2,669	1,163,500	2,669
2021-10-08	2,599	2,639	2,591	2,606	975,500	2,606
2021-10-07	2,620	2,640	2,576	2,583	1,456,000	2,583
2021-10-06	2,758	2,758	2,628	2,653	2,262,300	2,653
2021-10-05	2,745	2,759	2,695	2,727	2,196,600	2,727
2021-10-04	2,749	2,773	2,715	2,765	3,301,400	2,765
2021-10-01	2,692	2,710	2,622	2,673	2,674,900	2,673
2021-09-30	2,679	2,725	2,670	2,697	2,359,500	2,697
2021-09-29	2,611	2,675	2,606	2,672	1,909,800	2,672
2021-09-28	2,700	2,702	2,618	2,625	2,162,400	2,625
2021-09-27	2,598	2,654	2,587	2,649	2,767,500	2,649
2021-09-24	2,520	2,544	2,509	2,518	1,636,500	2,518
2021-09-22	2,491	2,494	2,445	2,470	1,284,800	2,470
2021-09-21	2,428	2,491	2,424	2,490	1,440,800	2,490
2021-09-17	2,441	2,475	2,429	2,468	1,088,500	2,468
2021-09-16	2,440	2,455	2,423	2,441	1,167,500	2,441
2021-09-15	2,464	2,471	2,447	2,453	1,008,000	2,453
2021-09-14	2,490	2,497	2,478	2,492	894,900	2,492
2021-09-13	2,498	2,506	2,475	2,484	1,005,200	2,484
2021-09-10	2,523	2,537	2,506	2,513	1,296,200	2,513
2021-09-09	2,529	2,553	2,526	2,531	702,700	2,531
2021-09-08	2,563	2,575	2,525	2,545	1,043,200	2,545
2021-09-07	2,499	2,544	2,491	2,539	1,175,500	2,539
2021-09-06	2,526	2,527	2,482	2,490	1,041,900	2,490
2021-09-03	2,454	2,487	2,447	2,475	1,341,700	2,475
2021-09-02	2,400	2,434	2,386	2,429	2,815,700	2,429
2021-09-01	2,481	2,504	2,472	2,478	811,400	2,478
2021-08-31	2,478	2,502	2,461	2,491	982,900	2,491
2021-08-30	2,535	2,542	2,504	2,510	1,183,900	2,510
2021-08-27	2,506	2,523	2,486	2,503	623,900	2,503
2021-08-26	2,480	2,517	2,474	2,514	835,300	2,514
2021-08-25	2,492	2,507	2,451	2,456	840,800	2,456
2021-08-24	2,431	2,477	2,423	2,470	961,100	2,470
2021-08-23	2,418	2,437	2,411	2,417	707,400	2,417
2021-08-20	2,403	2,434	2,402	2,412	822,400	2,412
2021-08-19	2,405	2,420	2,403	2,406	738,100	2,406
2021-08-18	2,434	2,441	2,415	2,429	574,300	2,429
2021-08-17	2,437	2,459	2,420	2,437	772,800	2,437
2021-08-16	2,437	2,440	2,398	2,437	1,055,300	2,437
2021-08-13	2,430	2,449	2,423	2,437	895,900	2,437
2021-08-12	2,523	2,527	2,469	2,469	914,100	2,469
2021-08-11	2,495	2,516	2,480	2,511	1,206,200	2,511
2021-08-10	2,399	2,468	2,396	2,466	999,800	2,466
2021-08-06	2,415	2,417	2,390	2,393	837,200	2,393
2021-08-05	2,390	2,423	2,386	2,407	780,400	2,407
2021-08-04	2,420	2,443	2,383	2,422	1,246,000	2,422
2021-08-03	2,420	2,444	2,376	2,382	1,305,200	2,382
2021-08-02	2,460	2,463	2,404	2,427	1,500,200	2,427
2021-07-30	2,464	2,482	2,450	2,465	894,800	2,465
2021-07-29	2,500	2,525	2,477	2,485	734,400	2,485
2021-07-28	2,522	2,538	2,500	2,509	633,100	2,509
2021-07-27	2,532	2,555	2,504	2,555	809,500	2,555
2021-07-26	2,513	2,520	2,491	2,503	754,000	2,503
2021-07-21	2,497	2,523	2,465	2,470	827,200	2,470
2021-07-20	2,462	2,496	2,445	2,457	1,214,600	2,457
2021-07-19	2,503	2,522	2,486	2,507	935,200	2,507
2021-07-16	2,525	2,571	2,517	2,538	658,800	2,538
2021-07-15	2,586	2,586	2,546	2,551	829,000	2,551
2021-07-14	2,570	2,595	2,565	2,575	559,300	2,575
2021-07-13	2,615	2,624	2,587	2,588	796,900	2,588
2021-07-12	2,647	2,653	2,587	2,593	996,700	2,593
2021-07-09	2,549	2,614	2,541	2,606	1,354,600	2,606
2021-07-08	2,590	2,600	2,558	2,590	1,221,600	2,590
2021-07-07	2,607	2,663	2,600	2,627	1,415,200	2,627
2021-07-06	2,639	2,666	2,615	2,647	1,280,900	2,647
2021-07-05	2,554	2,619	2,550	2,619	1,420,900	2,619
2021-07-02	2,540	2,557	2,526	2,545	650,900	2,545
2021-07-01	2,534	2,538	2,512	2,523	720,200	2,523
2021-06-30	2,524	2,536	2,496	2,506	725,000	2,506
2021-06-29	2,520	2,524	2,490	2,506	1,207,500	2,506
2021-06-28	2,548	2,554	2,522	2,545	731,700	2,545
2021-06-25	2,539	2,552	2,506	2,533	939,800	2,533
2021-06-24	2,543	2,545	2,510	2,512	817,800	2,512
2021-06-23	2,555	2,565	2,531	2,557	844,200	2,557
2021-06-22	2,559	2,575	2,526	2,560	1,365,100	2,560
2021-06-21	2,467	2,524	2,451	2,497	1,983,600	2,497
2021-06-18	2,570	2,578	2,522	2,525	1,982,200	2,525
2021-06-17	2,580	2,645	2,534	2,608	1,988,900	2,608
2021-06-16	2,643	2,658	2,580	2,602	1,840,400	2,602
2021-06-15	2,669	2,693	2,636	2,645	1,515,000	2,645
2021-06-14	2,723	2,730	2,671	2,672	1,553,200	2,672
2021-06-11	2,732	2,749	2,695	2,702	2,404,700	2,702
2021-06-10	2,773	2,785	2,721	2,758	2,353,000	2,758
2021-06-09	2,747	2,800	2,743	2,764	2,503,300	2,764
2021-06-08	2,681	2,739	2,676	2,739	1,712,600	2,739
2021-06-07	2,750	2,759	2,665	2,699	3,146,500	2,699
2021-06-04	2,699	2,746	2,686	2,727	5,854,500	2,727
2021-06-03	2,569	2,681	2,565	2,636	3,587,800	2,636
2021-06-02	2,472	2,563	2,456	2,551	2,824,400	2,551
2021-06-01	2,522	2,538	2,477	2,483	1,828,100	2,483
2021-05-31	2,520	2,559	2,490	2,497	1,665,500	2,497
2021-05-28	2,461	2,562	2,459	2,532	2,528,200	2,532
2021-05-27	2,460	2,516	2,445	2,466	18,424,000	2,466
2021-05-26	2,434	2,470	2,427	2,467	2,764,700	2,467
2021-05-25	2,403	2,454	2,402	2,442	3,217,900	2,442
2021-05-24	2,381	2,405	2,351	2,383	3,126,100	2,383
2021-05-21	2,421	2,435	2,357	2,386	3,193,900	2,386
2021-05-20	2,485	2,498	2,434	2,437	2,455,300	2,437
2021-05-19	2,525	2,536	2,491	2,509	2,274,600	2,509
2021-05-18	2,524	2,571	2,497	2,533	2,464,800	2,533
2021-05-17	2,488	2,520	2,470	2,484	1,430,700	2,484
2021-05-14	2,445	2,480	2,434	2,477	1,321,200	2,477
2021-05-13	2,446	2,493	2,418	2,422	1,732,800	2,422
2021-05-12	2,435	2,483	2,415	2,444	1,481,100	2,444
2021-05-11	2,506	2,519	2,447	2,473	1,275,600	2,473
2021-05-10	2,509	2,539	2,498	2,530	1,115,800	2,530
2021-05-07	2,490	2,496	2,470	2,493	1,143,100	2,493
2021-05-06	2,502	2,520	2,461	2,496	1,748,200	2,496
2021-04-30	2,426	2,482	2,426	2,452	1,597,800	2,452
2021-04-28	2,447	2,454	2,404	2,424	1,455,600	2,424
2021-04-27	2,513	2,516	2,459	2,464	1,712,700	2,464
2021-04-26	2,417	2,490	2,400	2,486	2,059,800	2,486
2021-04-23	2,315	2,368	2,312	2,367	1,125,800	2,367
2021-04-22	2,340	2,354	2,304	2,318	621,200	2,318
2021-04-21	2,279	2,320	2,267	2,313	1,057,100	2,313
2021-04-20	2,350	2,363	2,307	2,312	1,481,200	2,312
2021-04-19	2,430	2,434	2,366	2,373	937,400	2,373
2021-04-16	2,410	2,427	2,388	2,423	673,100	2,423
2021-04-15	2,444	2,461	2,409	2,411	597,400	2,411
2021-04-14	2,410	2,432	2,393	2,421	970,500	2,421
2021-04-13	2,460	2,483	2,428	2,428	993,200	2,428
2021-04-12	2,454	2,497	2,450	2,460	1,078,200	2,460
2021-04-09	2,448	2,475	2,426	2,454	1,523,200	2,454
2021-04-08	2,507	2,511	2,452	2,452	1,006,900	2,452
2021-04-07	2,540	2,551	2,495	2,498	1,308,100	2,498
2021-04-06	2,621	2,626	2,541	2,544	991,300	2,544
2021-04-05	2,560	2,615	2,546	2,592	902,100	2,592
2021-04-02	2,533	2,568	2,516	2,534	619,500	2,534
2021-04-01	2,591	2,617	2,521	2,527	1,181,500	2,527
2021-03-31	2,649	2,667	2,574	2,574	1,191,300	2,574
2021-03-30	2,640	2,690	2,631	2,659	1,121,000	2,659
2021-03-29	2,780	2,782	2,701	2,723	1,569,000	2,723
2021-03-26	2,720	2,772	2,701	2,762	1,171,700	2,762
2021-03-25	2,691	2,737	2,675	2,697	1,311,200	2,697
2021-03-24	2,731	2,749	2,637	2,655	1,565,200	2,655
2021-03-23	2,859	2,863	2,781	2,781	1,081,100	2,781
2021-03-22	2,839	2,876	2,826	2,864	904,000	2,864
2021-03-19	2,839	2,856	2,817	2,836	1,353,900	2,836
2021-03-18	2,873	2,884	2,825	2,833	1,284,500	2,833
2021-03-17	2,869	2,876	2,831	2,876	912,200	2,876
2021-03-16	2,831	2,884	2,808	2,882	1,222,000	2,882
2021-03-15	2,806	2,829	2,794	2,825	847,400	2,825
2021-03-12	2,751	2,796	2,723	2,785	1,159,000	2,785
2021-03-11	2,810	2,810	2,751	2,772	1,365,100	2,772
2021-03-10	2,797	2,833	2,745	2,799	1,908,800	2,799
2021-03-09	2,750	2,760	2,722	2,750	1,120,100	2,750
2021-03-08	2,770	2,770	2,706	2,720	983,200	2,720
2021-03-05	2,735	2,739	2,677	2,724	1,207,700	2,724
2021-03-04	2,755	2,768	2,707	2,745	991,500	2,745
2021-03-03	2,761	2,769	2,732	2,756	766,100	2,756
2021-03-02	2,769	2,808	2,724	2,743	994,200	2,743
2021-03-01	2,779	2,782	2,720	2,761	1,099,100	2,761
2021-02-26	2,784	2,828	2,740	2,772	1,873,400	2,772
2021-02-25	2,867	2,867	2,781	2,807	2,702,100	2,807
2021-02-24	2,589	2,693	2,569	2,671	1,460,900	2,671
2021-02-22	2,573	2,597	2,544	2,553	1,027,800	2,553
2021-02-19	2,624	2,627	2,517	2,523	1,234,100	2,523
2021-02-18	2,701	2,703	2,624	2,638	858,500	2,638
2021-02-17	2,600	2,674	2,587	2,662	865,700	2,662
2021-02-16	2,635	2,649	2,605	2,617	737,100	2,617
2021-02-15	2,700	2,703	2,630	2,632	888,300	2,632
2021-02-12	2,630	2,650	2,591	2,650	927,000	2,650
2021-02-10	2,561	2,634	2,545	2,614	1,306,500	2,614
2021-02-09	2,578	2,608	2,522	2,541	1,530,100	2,541
2021-02-08	2,522	2,575	2,483	2,554	1,868,100	2,554
2021-02-05	2,417	2,474	2,382	2,473	1,529,700	2,473
2021-02-04	2,360	2,420	2,350	2,372	1,086,500	2,372
2021-02-03	2,245	2,344	2,237	2,342	1,490,900	2,342
2021-02-02	2,198	2,245	2,186	2,244	1,012,500	2,244
2021-02-01	2,198	2,215	2,173	2,183	754,500	2,183
2021-01-29	2,186	2,208	2,174	2,195	933,300	2,195
2021-01-28	2,146	2,203	2,145	2,190	2,841,700	2,190
2021-01-27	2,158	2,194	2,151	2,185	738,700	2,185
2021-01-26	2,159	2,167	2,136	2,158	760,800	2,158
2021-01-25	2,150	2,157	2,133	2,137	741,900	2,137
2021-01-22	2,150	2,162	2,132	2,148	700,400	2,148
2021-01-21	2,180	2,194	2,146	2,152	1,048,700	2,152
2021-01-20	2,225	2,228	2,162	2,162	1,429,000	2,162
2021-01-19	2,251	2,263	2,225	2,228	904,800	2,228
2021-01-18	2,254	2,282	2,248	2,252	727,100	2,252
2021-01-15	2,234	2,270	2,227	2,249	885,700	2,249
2021-01-14	2,180	2,240	2,177	2,234	1,114,900	2,234
2021-01-13	2,195	2,195	2,152	2,176	880,800	2,176
2021-01-12	2,180	2,216	2,175	2,191	774,900	2,191
2021-01-08	2,161	2,181	2,147	2,180	790,400	2,180
2021-01-07	2,189	2,198	2,163	2,163	682,800	2,163
2021-01-06	2,137	2,157	2,127	2,154	507,300	2,154
2021-01-05	2,159	2,173	2,123	2,132	723,500	2,132
2021-01-04	2,231	2,232	2,160	2,174	655,600	2,174

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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