9021 西日本旅客鉄道(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,961 | 6,052 | 5,954 | 5,987 | 1,275,600 | 5,987 |
| 2023-06-07 | 5,960 | 5,999 | 5,890 | 5,927 | 1,673,000 | 5,927 |
| 2023-06-06 | 5,899 | 5,961 | 5,860 | 5,957 | 1,065,500 | 5,957 |
| 2023-06-05 | 5,892 | 5,899 | 5,856 | 5,899 | 996,900 | 5,899 |
| 2023-06-02 | 5,820 | 5,850 | 5,792 | 5,848 | 946,300 | 5,848 |
| 2023-06-01 | 5,841 | 5,891 | 5,802 | 5,820 | 1,064,800 | 5,820 |
| 2023-05-31 | 5,849 | 5,871 | 5,797 | 5,841 | 2,597,000 | 5,841 |
| 2023-05-30 | 5,947 | 5,956 | 5,838 | 5,898 | 1,090,400 | 5,898 |
| 2023-05-29 | 5,997 | 6,006 | 5,948 | 5,960 | 844,600 | 5,960 |
| 2023-05-26 | 5,898 | 6,009 | 5,886 | 5,983 | 1,328,500 | 5,983 |
| 2023-05-25 | 5,900 | 5,958 | 5,854 | 5,856 | 1,431,200 | 5,856 |
| 2023-05-24 | 6,098 | 6,101 | 5,935 | 5,939 | 1,907,500 | 5,939 |
| 2023-05-23 | 6,200 | 6,207 | 6,062 | 6,101 | 1,813,200 | 6,101 |
| 2023-05-22 | 6,086 | 6,227 | 6,081 | 6,222 | 1,359,500 | 6,222 |
| 2023-05-19 | 6,191 | 6,206 | 6,057 | 6,074 | 1,910,500 | 6,074 |
| 2023-05-18 | 6,341 | 6,350 | 6,203 | 6,213 | 2,287,000 | 6,213 |
| 2023-05-17 | 6,190 | 6,315 | 6,180 | 6,315 | 1,659,100 | 6,315 |
| 2023-05-16 | 6,144 | 6,192 | 6,115 | 6,191 | 1,486,300 | 6,191 |
| 2023-05-15 | 6,156 | 6,168 | 6,100 | 6,126 | 1,370,100 | 6,126 |
| 2023-05-12 | 6,075 | 6,149 | 6,044 | 6,131 | 1,950,500 | 6,131 |
| 2023-05-11 | 6,002 | 6,058 | 5,994 | 6,039 | 1,023,100 | 6,039 |
| 2023-05-10 | 6,035 | 6,053 | 5,996 | 6,007 | 1,500,700 | 6,007 |
| 2023-05-09 | 6,058 | 6,075 | 6,003 | 6,020 | 1,131,800 | 6,020 |
| 2023-05-08 | 5,959 | 6,056 | 5,939 | 6,041 | 2,100,700 | 6,041 |
| 2023-05-02 | 5,994 | 5,995 | 5,915 | 5,948 | 1,904,400 | 5,948 |
| 2023-05-01 | 5,900 | 5,993 | 5,896 | 5,989 | 2,916,100 | 5,989 |
| 2023-04-28 | 5,900 | 5,903 | 5,814 | 5,891 | 1,712,200 | 5,891 |
| 2023-04-27 | 5,903 | 5,948 | 5,831 | 5,863 | 1,743,900 | 5,863 |
| 2023-04-26 | 5,935 | 6,011 | 5,893 | 5,949 | 1,803,800 | 5,949 |
| 2023-04-25 | 5,952 | 6,015 | 5,942 | 5,948 | 2,293,500 | 5,948 |
| 2023-04-24 | 5,885 | 5,972 | 5,877 | 5,946 | 2,003,800 | 5,946 |
| 2023-04-21 | 5,805 | 5,834 | 5,777 | 5,818 | 794,700 | 5,818 |
| 2023-04-20 | 5,823 | 5,874 | 5,802 | 5,802 | 1,463,400 | 5,802 |
| 2023-04-19 | 5,812 | 5,865 | 5,786 | 5,849 | 1,713,000 | 5,849 |
| 2023-04-18 | 5,700 | 5,789 | 5,687 | 5,771 | 1,580,800 | 5,771 |
| 2023-04-17 | 5,699 | 5,725 | 5,660 | 5,695 | 1,148,400 | 5,695 |
| 2023-04-14 | 5,660 | 5,669 | 5,626 | 5,660 | 1,316,900 | 5,660 |
| 2023-04-13 | 5,648 | 5,655 | 5,602 | 5,650 | 953,500 | 5,650 |
| 2023-04-12 | 5,636 | 5,665 | 5,615 | 5,641 | 1,331,200 | 5,641 |
| 2023-04-11 | 5,638 | 5,654 | 5,599 | 5,609 | 1,064,300 | 5,609 |
| 2023-04-10 | 5,555 | 5,684 | 5,542 | 5,621 | 1,632,300 | 5,621 |
| 2023-04-07 | 5,541 | 5,587 | 5,527 | 5,536 | 667,200 | 5,536 |
| 2023-04-06 | 5,541 | 5,573 | 5,518 | 5,542 | 992,300 | 5,542 |
| 2023-04-05 | 5,605 | 5,610 | 5,532 | 5,557 | 1,177,300 | 5,557 |
| 2023-04-04 | 5,563 | 5,598 | 5,540 | 5,598 | 1,704,300 | 5,598 |
| 2023-04-03 | 5,477 | 5,555 | 5,475 | 5,550 | 1,438,600 | 5,550 |
| 2023-03-31 | 5,470 | 5,489 | 5,417 | 5,457 | 1,391,500 | 5,457 |
| 2023-03-30 | 5,408 | 5,464 | 5,388 | 5,460 | 1,696,100 | 5,460 |
| 2023-03-29 | 5,426 | 5,491 | 5,421 | 5,490 | 3,071,300 | 5,490 |
| 2023-03-28 | 5,430 | 5,467 | 5,365 | 5,409 | 1,756,000 | 5,409 |
| 2023-03-27 | 5,340 | 5,477 | 5,333 | 5,438 | 2,597,400 | 5,438 |
| 2023-03-24 | 5,298 | 5,312 | 5,264 | 5,299 | 1,049,700 | 5,299 |
| 2023-03-23 | 5,304 | 5,357 | 5,280 | 5,308 | 1,119,200 | 5,308 |
| 2023-03-22 | 5,315 | 5,377 | 5,295 | 5,306 | 1,140,500 | 5,306 |
| 2023-03-20 | 5,375 | 5,376 | 5,255 | 5,256 | 1,064,200 | 5,256 |
| 2023-03-17 | 5,256 | 5,390 | 5,256 | 5,374 | 1,757,300 | 5,374 |
| 2023-03-16 | 5,299 | 5,312 | 5,210 | 5,239 | 1,735,800 | 5,239 |
| 2023-03-15 | 5,409 | 5,439 | 5,342 | 5,353 | 1,322,000 | 5,353 |
| 2023-03-14 | 5,404 | 5,475 | 5,364 | 5,425 | 1,840,700 | 5,425 |
| 2023-03-13 | 5,380 | 5,433 | 5,361 | 5,416 | 1,145,300 | 5,416 |
| 2023-03-10 | 5,404 | 5,460 | 5,390 | 5,405 | 1,848,200 | 5,405 |
| 2023-03-09 | 5,500 | 5,547 | 5,487 | 5,504 | 2,041,800 | 5,504 |
| 2023-03-08 | 5,320 | 5,458 | 5,310 | 5,457 | 1,964,500 | 5,457 |
| 2023-03-07 | 5,280 | 5,315 | 5,271 | 5,314 | 954,900 | 5,314 |
| 2023-03-06 | 5,295 | 5,306 | 5,260 | 5,269 | 885,400 | 5,269 |
| 2023-03-03 | 5,264 | 5,283 | 5,246 | 5,268 | 980,600 | 5,268 |
| 2023-03-02 | 5,247 | 5,258 | 5,225 | 5,245 | 706,000 | 5,245 |
| 2023-03-01 | 5,269 | 5,269 | 5,212 | 5,226 | 912,700 | 5,226 |
| 2023-02-28 | 5,268 | 5,324 | 5,259 | 5,284 | 1,213,400 | 5,284 |
| 2023-02-27 | 5,256 | 5,282 | 5,220 | 5,281 | 787,100 | 5,281 |
| 2023-02-24 | 5,150 | 5,233 | 5,122 | 5,233 | 1,221,200 | 5,233 |
| 2023-02-22 | 5,183 | 5,199 | 5,115 | 5,125 | 1,181,400 | 5,125 |
| 2023-02-21 | 5,239 | 5,244 | 5,184 | 5,184 | 1,312,500 | 5,184 |
| 2023-02-20 | 5,235 | 5,296 | 5,213 | 5,280 | 1,017,900 | 5,280 |
| 2023-02-17 | 5,247 | 5,272 | 5,211 | 5,217 | 952,700 | 5,217 |
| 2023-02-16 | 5,235 | 5,269 | 5,222 | 5,252 | 919,200 | 5,252 |
| 2023-02-15 | 5,206 | 5,226 | 5,189 | 5,226 | 689,100 | 5,226 |
| 2023-02-14 | 5,216 | 5,231 | 5,191 | 5,197 | 736,200 | 5,197 |
| 2023-02-13 | 5,184 | 5,214 | 5,155 | 5,212 | 902,100 | 5,212 |
| 2023-02-10 | 5,225 | 5,235 | 5,175 | 5,183 | 1,169,700 | 5,183 |
| 2023-02-09 | 5,269 | 5,280 | 5,222 | 5,233 | 947,900 | 5,233 |
| 2023-02-08 | 5,264 | 5,275 | 5,203 | 5,269 | 1,437,400 | 5,269 |
| 2023-02-07 | 5,357 | 5,373 | 5,267 | 5,269 | 1,047,800 | 5,269 |
| 2023-02-06 | 5,315 | 5,339 | 5,295 | 5,316 | 937,800 | 5,316 |
| 2023-02-03 | 5,296 | 5,308 | 5,266 | 5,290 | 1,464,500 | 5,290 |
| 2023-02-02 | 5,282 | 5,338 | 5,250 | 5,317 | 2,238,500 | 5,317 |
| 2023-02-01 | 5,335 | 5,369 | 5,241 | 5,256 | 4,471,800 | 5,256 |
| 2023-01-31 | 5,502 | 5,518 | 5,415 | 5,435 | 2,179,800 | 5,435 |
| 2023-01-30 | 5,518 | 5,530 | 5,402 | 5,417 | 2,168,200 | 5,417 |
| 2023-01-27 | 5,550 | 5,553 | 5,472 | 5,505 | 1,036,900 | 5,505 |
| 2023-01-26 | 5,588 | 5,613 | 5,546 | 5,559 | 811,400 | 5,559 |
| 2023-01-25 | 5,569 | 5,619 | 5,549 | 5,588 | 1,024,300 | 5,588 |
| 2023-01-24 | 5,525 | 5,556 | 5,490 | 5,556 | 1,303,300 | 5,556 |
| 2023-01-23 | 5,526 | 5,540 | 5,475 | 5,526 | 1,073,600 | 5,526 |
| 2023-01-20 | 5,463 | 5,502 | 5,407 | 5,497 | 1,105,400 | 5,497 |
| 2023-01-19 | 5,401 | 5,505 | 5,401 | 5,439 | 1,090,800 | 5,439 |
| 2023-01-18 | 5,331 | 5,433 | 5,296 | 5,414 | 1,265,000 | 5,414 |
| 2023-01-17 | 5,344 | 5,371 | 5,304 | 5,304 | 946,800 | 5,304 |
| 2023-01-16 | 5,305 | 5,355 | 5,285 | 5,344 | 747,800 | 5,344 |
| 2023-01-13 | 5,348 | 5,364 | 5,320 | 5,339 | 1,010,200 | 5,339 |
| 2023-01-12 | 5,418 | 5,418 | 5,303 | 5,328 | 1,740,800 | 5,328 |
| 2023-01-11 | 5,498 | 5,534 | 5,440 | 5,440 | 940,100 | 5,440 |
| 2023-01-10 | 5,530 | 5,579 | 5,485 | 5,485 | 1,021,500 | 5,485 |
| 2023-01-06 | 5,527 | 5,544 | 5,507 | 5,518 | 736,100 | 5,518 |
| 2023-01-05 | 5,570 | 5,577 | 5,493 | 5,531 | 1,373,200 | 5,531 |
| 2023-01-04 | 5,712 | 5,731 | 5,607 | 5,609 | 974,000 | 5,609 |
分割・併合履歴 ： [2011-06-28]1株→100株
