9021 西日本旅客鉄道(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-015,8005,8655,7445,7562,026,8005,756
2022-11-305,8505,8975,7905,8362,030,3005,836
2022-11-295,7455,8435,7035,8401,621,7005,840
2022-11-285,7325,7475,6725,719892,5005,719
2022-11-255,6545,7435,6355,7071,128,8005,707
2022-11-245,7305,7495,6525,6531,297,3005,653
2022-11-225,6905,7185,6465,6871,217,3005,687
2022-11-215,6705,7235,6145,652881,5005,652
2022-11-185,6785,7205,6285,653884,7005,653
2022-11-175,4815,6925,4815,6791,739,7005,679
2022-11-165,5305,5435,4135,4681,424,1005,468
2022-11-155,5995,6065,5125,533905,2005,533
2022-11-145,6005,6235,5255,5571,449,1005,557
2022-11-115,7105,7215,5075,5711,977,5005,571
2022-11-105,6445,7505,6345,6661,478,4005,666
2022-11-095,8085,8175,6405,6671,808,1005,667
2022-11-085,8655,9035,8085,8081,303,9005,808
2022-11-075,8065,8705,7995,8541,137,4005,854
2022-11-045,8175,8525,7365,8161,716,2005,816
2022-11-025,9115,9125,7665,7902,699,4005,790
2022-11-015,8015,8925,7745,8851,654,3005,885
2022-10-315,7805,9015,7625,9012,076,0005,901
2022-10-285,7405,8045,7245,7733,839,7005,773
2022-10-275,7605,8215,7315,7321,927,5005,732
2022-10-265,7895,8315,7045,7041,219,9005,704
2022-10-255,7515,8105,7045,7521,367,4005,752
2022-10-245,8745,8855,7225,7291,785,6005,729
2022-10-216,0006,0155,8535,8551,956,6005,855
2022-10-206,0046,0495,9816,0271,608,0006,027
2022-10-195,9736,0185,9456,0001,188,6006,000
2022-10-185,9566,0755,9195,9753,162,3005,975
2022-10-175,8485,9115,8265,8651,263,7005,865
2022-10-145,8305,8555,7585,8041,386,8005,804
2022-10-135,8945,9275,7775,7802,335,3005,780
2022-10-125,7995,9205,7275,8892,935,0005,889
2022-10-115,6825,7625,6825,7352,254,5005,735
2022-10-075,5395,7035,5345,6711,717,0005,671
2022-10-065,5535,6085,5375,5701,118,2005,570
2022-10-055,6205,6605,5455,5621,303,2005,562
2022-10-045,5535,6205,4955,5821,279,2005,582
2022-10-035,4965,5445,3655,4531,420,1005,453
2022-09-305,5515,5935,5105,5401,542,0005,540
2022-09-295,5075,6225,4315,6201,782,3005,620
2022-09-285,6085,6105,4645,5401,686,1005,540
2022-09-275,6055,6705,5225,6501,434,1005,650
2022-09-265,7255,7655,6445,6441,575,7005,644
2022-09-225,5755,6975,5355,6831,295,4005,683
2022-09-215,7005,7005,5915,6091,148,8005,609
2022-09-205,7245,7585,6555,7151,231,0005,715
2022-09-165,7355,7845,6835,7251,573,5005,725
2022-09-155,6645,8215,6275,7472,235,6005,747
2022-09-145,5685,7085,5645,6721,725,9005,672
2022-09-135,5555,6905,5515,6682,185,8005,668
2022-09-125,4405,5275,4255,5272,056,0005,527
2022-09-095,3545,3895,3365,3471,442,7005,347
2022-09-085,3385,4095,3065,3681,287,2005,368
2022-09-075,2475,2915,2115,287923,5005,287
2022-09-065,2785,3155,2545,275818,0005,275
2022-09-055,3635,3635,2755,292884,0005,292
2022-09-025,3725,3875,3285,364871,4005,364
2022-09-015,3505,4135,3375,3881,516,0005,388
2022-08-315,3105,4605,2565,4322,530,8005,432
2022-08-305,2215,3545,2205,3332,070,6005,333
2022-08-295,2295,2455,1945,212836,8005,212
2022-08-265,2405,2605,2225,249638,5005,249
2022-08-255,2485,2495,1965,240639,7005,240
2022-08-245,2805,3155,2045,2591,407,7005,259
2022-08-235,1925,2485,1565,2441,654,0005,244
2022-08-225,1735,2075,1515,195746,5005,195
2022-08-195,1625,2035,1525,189517,6005,189
2022-08-185,2055,2545,1815,196883,8005,196
2022-08-175,2105,2205,1575,2121,367,9005,212
2022-08-165,2745,2815,2135,222847,4005,222
2022-08-155,2875,3475,2315,2641,695,3005,264
2022-08-125,2305,2705,1835,2692,000,5005,269
2022-08-105,2005,2105,1625,188986,0005,188
2022-08-095,1845,2255,1425,1741,294,0005,174
2022-08-085,1715,1975,1455,177921,9005,177
2022-08-055,1105,2105,1105,1631,653,4005,163
2022-08-045,0995,2285,0915,0972,060,5005,097
2022-08-035,0415,2105,0345,1304,388,6005,130
2022-08-024,9504,9904,9024,9581,579,3004,958
2022-08-014,8514,9594,8064,9541,993,8004,954
2022-07-294,8304,8764,8134,8721,123,5004,872
2022-07-284,8954,8954,8164,8261,152,0004,826
2022-07-274,8204,8964,8194,8821,134,4004,882
2022-07-264,8694,9144,8094,8101,403,0004,810
2022-07-254,7164,8304,7144,8301,732,4004,830
2022-07-224,7454,7504,7004,7251,075,8004,725
2022-07-214,7884,7964,7364,7591,073,6004,759
2022-07-204,7884,8124,7734,7961,272,5004,796
2022-07-194,7494,7514,7034,743790,0004,743
2022-07-154,7104,7364,6814,725915,3004,725
2022-07-144,7404,7774,7194,725992,7004,725
2022-07-134,7504,8054,7354,750881,4004,750
2022-07-124,8004,8014,7154,7471,136,7004,747
2022-07-114,7204,8114,6964,7911,674,1004,791
2022-07-084,6954,7164,6424,6881,966,3004,688
2022-07-074,7614,7844,6154,6762,891,4004,676
2022-07-064,8114,8354,7334,7481,651,3004,748
2022-07-054,9304,9354,8204,8441,444,9004,844
2022-07-044,9905,0234,8914,9151,435,2004,915
2022-07-014,9945,0064,8804,9051,652,6004,905
2022-06-305,0095,0544,9634,9911,730,8004,991
2022-06-294,9905,0624,9805,0391,712,7005,039
2022-06-284,9805,0284,9715,0201,101,7005,020
2022-06-275,0305,0304,9364,9481,081,6004,948
2022-06-245,0005,0154,9514,9811,145,0004,981
2022-06-234,9515,0304,9514,9791,536,9004,979
2022-06-224,9174,9564,8864,8891,225,4004,889
2022-06-214,8074,9454,8034,9202,468,2004,920
2022-06-204,7404,7644,7014,7371,004,7004,737
2022-06-174,6654,7474,6064,7342,816,5004,734
2022-06-164,8154,8434,7504,7521,576,5004,752
2022-06-154,8084,8724,7684,7711,521,6004,771
2022-06-144,8854,8914,8264,8501,516,7004,850
2022-06-134,9564,9824,9354,9631,177,1004,963
2022-06-105,0265,0585,0075,0331,099,4005,033
2022-06-095,0265,0605,0065,0341,137,2005,034
2022-06-085,0135,0945,0135,0471,037,4005,047
2022-06-075,0855,1105,0175,0261,425,1005,026
2022-06-064,8775,0994,8725,0822,755,5005,082
2022-06-034,9624,9624,8394,860943,8004,860
2022-06-024,9204,9674,8844,8921,212,0004,892
2022-06-014,7504,8994,7454,8922,213,2004,892
2022-05-314,8164,8334,7374,7553,453,2004,755
2022-05-304,8154,8354,7744,8051,799,7004,805
2022-05-274,8714,8714,7874,7991,320,9004,799
2022-05-264,7744,8714,7634,8021,559,6004,802
2022-05-254,7524,7784,7364,742934,9004,742
2022-05-244,8234,8294,7524,7521,506,0004,752
2022-05-234,8294,8504,7944,8201,507,4004,820
2022-05-204,8304,8404,7914,8121,262,3004,812
2022-05-194,7554,8184,7404,8131,483,3004,813
2022-05-184,8464,8794,8264,864958,4004,864
2022-05-174,8304,8334,7974,811703,4004,811
2022-05-164,9134,9154,8254,833768,2004,833
2022-05-134,7824,8714,7784,8621,272,2004,862
2022-05-124,6984,7564,6834,7361,076,5004,736
2022-05-114,7004,7864,6834,7281,228,0004,728
2022-05-104,8234,8454,7364,7701,937,5004,770
2022-05-094,9754,9874,8684,8681,304,7004,868
2022-05-064,9185,0484,8565,0162,012,1005,016
2022-05-024,8634,8944,8154,8701,653,3004,870
2022-04-284,9244,9414,7834,8442,384,4004,844
2022-04-274,9045,0194,9014,9561,852,4004,956
2022-04-264,9365,0274,9124,9871,123,4004,987
2022-04-254,8834,9104,8414,8851,056,5004,885
2022-04-224,9704,9854,9184,962674,1004,962
2022-04-215,0215,0604,9834,998678,1004,998
2022-04-205,0005,0404,9755,013778,7005,013
2022-04-194,9774,9824,9354,959595,8004,959
2022-04-184,9535,0094,9314,968692,1004,968
2022-04-154,9855,0144,9594,987623,1004,987
2022-04-144,9395,0444,9325,0221,197,4005,022
2022-04-134,8724,9094,8464,896793,7004,896
2022-04-124,8704,9134,8514,865937,6004,865
2022-04-114,9394,9654,9064,935682,6004,935
2022-04-084,9414,9674,8904,9421,149,5004,942
2022-04-074,9584,9854,9124,9411,191,3004,941
2022-04-065,0195,0835,0155,058948,3005,058
2022-04-054,9665,0444,9485,0371,283,3005,037
2022-04-045,0015,0334,9264,9511,446,5004,951
2022-04-015,0405,0594,9755,0521,287,0005,052
2022-03-315,0585,1295,0515,0911,188,3005,091
2022-03-305,0325,1555,0305,1151,648,3005,115
2022-03-295,2505,2505,0815,1072,439,1005,107
2022-03-285,2545,2735,1995,2191,437,9005,219
2022-03-255,2845,2945,2275,2301,193,8005,230
2022-03-245,1765,2805,1715,2801,328,9005,280
2022-03-235,1735,2255,1625,2251,696,2005,225
2022-03-225,1605,1855,1075,1231,519,3005,123
2022-03-185,1635,2045,0965,1382,210,4005,138
2022-03-175,1905,2265,0645,1421,691,5005,142
2022-03-165,1015,1585,0705,1221,468,7005,122
2022-03-155,0605,2195,0565,1011,597,7005,101
2022-03-144,8965,0824,8955,0602,075,4005,060
2022-03-114,7424,8434,7414,8271,210,1004,827
2022-03-104,7394,7924,7014,7691,331,3004,769
2022-03-094,7024,7234,6254,631940,2004,631
2022-03-084,6344,7244,5884,6491,854,9004,649
2022-03-074,7514,7774,6664,7211,778,6004,721
2022-03-044,8294,8384,7734,8051,342,9004,805
2022-03-034,8774,9244,8444,8821,050,1004,882
2022-03-024,8304,8614,7904,8171,445,2004,817
2022-03-014,9914,9944,9004,9001,275,1004,900
2022-02-284,9505,0114,9174,9521,340,5004,952
2022-02-254,8504,9664,8464,9401,473,1004,940
2022-02-244,8694,9134,7444,7931,910,1004,793
2022-02-225,0095,0394,9164,9391,391,6004,939
2022-02-215,0995,1265,0685,0911,145,7005,091
2022-02-185,1765,2265,1625,1851,167,3005,185
2022-02-175,1685,2825,1395,2071,861,9005,207
2022-02-165,1705,2005,1215,1611,096,6005,161
2022-02-155,1245,1505,0515,0861,542,8005,086
2022-02-145,0525,1185,0515,0981,229,7005,098
2022-02-105,1615,1885,1095,140956,9005,140
2022-02-095,2005,2455,0805,1051,598,6005,105
2022-02-084,9955,1654,9875,1442,112,6005,144
2022-02-074,9754,9974,9274,9381,254,5004,938
2022-02-044,8825,0404,7935,0152,147,8005,015
2022-02-034,9294,9694,8574,8841,363,7004,884
2022-02-024,8754,9574,8354,9361,591,3004,936
2022-02-014,7194,9054,7154,8712,544,0004,871
2022-01-314,8504,8514,7864,7891,123,5004,789
2022-01-284,8004,8524,7874,8481,237,8004,848
2022-01-274,8144,8344,7034,7351,419,8004,735
2022-01-264,8574,8934,7954,808816,2004,808
2022-01-254,8664,8674,8074,849970,3004,849
2022-01-244,9084,9274,8114,8651,137,3004,865
2022-01-214,7804,9334,7744,9301,431,3004,930
2022-01-204,7394,8194,7084,7981,309,8004,798
2022-01-194,7854,8494,7784,8021,207,9004,802
2022-01-184,7744,8624,7734,8321,925,1004,832
2022-01-174,7184,7634,7064,7191,114,4004,719
2022-01-144,7054,7294,6584,6891,875,3004,689
2022-01-134,8334,8404,7464,7471,503,1004,747
2022-01-124,8064,9184,7954,8821,668,2004,882
2022-01-114,7074,7744,6524,7622,009,0004,762
2022-01-074,8014,8464,7574,7771,448,3004,777
2022-01-064,8814,8914,8214,8331,238,6004,833
2022-01-054,8614,9194,8274,9151,183,4004,915
2022-01-044,8514,8554,7844,8281,039,2004,828

分割・併合履歴 : [2011-06-28]1株→100株