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
2023-06-085,9616,0525,9545,9871,275,6005,987
2023-06-075,9605,9995,8905,9271,673,0005,927
2023-06-065,8995,9615,8605,9571,065,5005,957
2023-06-055,8925,8995,8565,899996,9005,899
2023-06-025,8205,8505,7925,848946,3005,848
2023-06-015,8415,8915,8025,8201,064,8005,820
2023-05-315,8495,8715,7975,8412,597,0005,841
2023-05-305,9475,9565,8385,8981,090,4005,898
2023-05-295,9976,0065,9485,960844,6005,960
2023-05-265,8986,0095,8865,9831,328,5005,983
2023-05-255,9005,9585,8545,8561,431,2005,856
2023-05-246,0986,1015,9355,9391,907,5005,939
2023-05-236,2006,2076,0626,1011,813,2006,101
2023-05-226,0866,2276,0816,2221,359,5006,222
2023-05-196,1916,2066,0576,0741,910,5006,074
2023-05-186,3416,3506,2036,2132,287,0006,213
2023-05-176,1906,3156,1806,3151,659,1006,315
2023-05-166,1446,1926,1156,1911,486,3006,191
2023-05-156,1566,1686,1006,1261,370,1006,126
2023-05-126,0756,1496,0446,1311,950,5006,131
2023-05-116,0026,0585,9946,0391,023,1006,039
2023-05-106,0356,0535,9966,0071,500,7006,007
2023-05-096,0586,0756,0036,0201,131,8006,020
2023-05-085,9596,0565,9396,0412,100,7006,041
2023-05-025,9945,9955,9155,9481,904,4005,948
2023-05-015,9005,9935,8965,9892,916,1005,989
2023-04-285,9005,9035,8145,8911,712,2005,891
2023-04-275,9035,9485,8315,8631,743,9005,863
2023-04-265,9356,0115,8935,9491,803,8005,949
2023-04-255,9526,0155,9425,9482,293,5005,948
2023-04-245,8855,9725,8775,9462,003,8005,946
2023-04-215,8055,8345,7775,818794,7005,818
2023-04-205,8235,8745,8025,8021,463,4005,802
2023-04-195,8125,8655,7865,8491,713,0005,849
2023-04-185,7005,7895,6875,7711,580,8005,771
2023-04-175,6995,7255,6605,6951,148,4005,695
2023-04-145,6605,6695,6265,6601,316,9005,660
2023-04-135,6485,6555,6025,650953,5005,650
2023-04-125,6365,6655,6155,6411,331,2005,641
2023-04-115,6385,6545,5995,6091,064,3005,609
2023-04-105,5555,6845,5425,6211,632,3005,621
2023-04-075,5415,5875,5275,536667,2005,536
2023-04-065,5415,5735,5185,542992,3005,542
2023-04-055,6055,6105,5325,5571,177,3005,557
2023-04-045,5635,5985,5405,5981,704,3005,598
2023-04-035,4775,5555,4755,5501,438,6005,550
2023-03-315,4705,4895,4175,4571,391,5005,457
2023-03-305,4085,4645,3885,4601,696,1005,460
2023-03-295,4265,4915,4215,4903,071,3005,490
2023-03-285,4305,4675,3655,4091,756,0005,409
2023-03-275,3405,4775,3335,4382,597,4005,438
2023-03-245,2985,3125,2645,2991,049,7005,299
2023-03-235,3045,3575,2805,3081,119,2005,308
2023-03-225,3155,3775,2955,3061,140,5005,306
2023-03-205,3755,3765,2555,2561,064,2005,256
2023-03-175,2565,3905,2565,3741,757,3005,374
2023-03-165,2995,3125,2105,2391,735,8005,239
2023-03-155,4095,4395,3425,3531,322,0005,353
2023-03-145,4045,4755,3645,4251,840,7005,425
2023-03-135,3805,4335,3615,4161,145,3005,416
2023-03-105,4045,4605,3905,4051,848,2005,405
2023-03-095,5005,5475,4875,5042,041,8005,504
2023-03-085,3205,4585,3105,4571,964,5005,457
2023-03-075,2805,3155,2715,314954,9005,314
2023-03-065,2955,3065,2605,269885,4005,269
2023-03-035,2645,2835,2465,268980,6005,268
2023-03-025,2475,2585,2255,245706,0005,245
2023-03-015,2695,2695,2125,226912,7005,226
2023-02-285,2685,3245,2595,2841,213,4005,284
2023-02-275,2565,2825,2205,281787,1005,281
2023-02-245,1505,2335,1225,2331,221,2005,233
2023-02-225,1835,1995,1155,1251,181,4005,125
2023-02-215,2395,2445,1845,1841,312,5005,184
2023-02-205,2355,2965,2135,2801,017,9005,280
2023-02-175,2475,2725,2115,217952,7005,217
2023-02-165,2355,2695,2225,252919,2005,252
2023-02-155,2065,2265,1895,226689,1005,226
2023-02-145,2165,2315,1915,197736,2005,197
2023-02-135,1845,2145,1555,212902,1005,212
2023-02-105,2255,2355,1755,1831,169,7005,183
2023-02-095,2695,2805,2225,233947,9005,233
2023-02-085,2645,2755,2035,2691,437,4005,269
2023-02-075,3575,3735,2675,2691,047,8005,269
2023-02-065,3155,3395,2955,316937,8005,316
2023-02-035,2965,3085,2665,2901,464,5005,290
2023-02-025,2825,3385,2505,3172,238,5005,317
2023-02-015,3355,3695,2415,2564,471,8005,256
2023-01-315,5025,5185,4155,4352,179,8005,435
2023-01-305,5185,5305,4025,4172,168,2005,417
2023-01-275,5505,5535,4725,5051,036,9005,505
2023-01-265,5885,6135,5465,559811,4005,559
2023-01-255,5695,6195,5495,5881,024,3005,588
2023-01-245,5255,5565,4905,5561,303,3005,556
2023-01-235,5265,5405,4755,5261,073,6005,526
2023-01-205,4635,5025,4075,4971,105,4005,497
2023-01-195,4015,5055,4015,4391,090,8005,439
2023-01-185,3315,4335,2965,4141,265,0005,414
2023-01-175,3445,3715,3045,304946,8005,304
2023-01-165,3055,3555,2855,344747,8005,344
2023-01-135,3485,3645,3205,3391,010,2005,339
2023-01-125,4185,4185,3035,3281,740,8005,328
2023-01-115,4985,5345,4405,440940,1005,440
2023-01-105,5305,5795,4855,4851,021,5005,485
2023-01-065,5275,5445,5075,518736,1005,518
2023-01-055,5705,5775,4935,5311,373,2005,531
2023-01-045,7125,7315,6075,609974,0005,609

分割・併合履歴 : [2011-06-28]1株→100株