9021 西日本旅客鉄道(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 377,000 | 377,000 | 374,000 | 375,000 | 1,637 | 1,875 |
| 1996-12-27 | 375,000 | 376,000 | 373,000 | 376,000 | 3,439 | 1,880 |
| 1996-12-26 | 374,000 | 374,000 | 372,000 | 373,000 | 3,273 | 1,865 |
| 1996-12-25 | 371,000 | 372,000 | 370,000 | 371,000 | 2,008 | 1,855 |
| 1996-12-24 | 373,000 | 374,000 | 371,000 | 371,000 | 3,460 | 1,855 |
| 1996-12-20 | 373,000 | 374,000 | 373,000 | 373,000 | 4,287 | 1,865 |
| 1996-12-19 | 374,000 | 375,000 | 373,000 | 374,000 | 3,251 | 1,870 |
| 1996-12-18 | 376,000 | 377,000 | 374,000 | 374,000 | 2,828 | 1,870 |
| 1996-12-17 | 376,000 | 377,000 | 376,000 | 377,000 | 2,433 | 1,885 |
| 1996-12-16 | 378,000 | 378,000 | 376,000 | 376,000 | 4,481 | 1,880 |
| 1996-12-13 | 376,000 | 378,000 | 376,000 | 377,000 | 5,238 | 1,885 |
| 1996-12-12 | 378,000 | 378,000 | 377,000 | 378,000 | 6,406 | 1,890 |
| 1996-12-11 | 377,000 | 378,000 | 376,000 | 376,000 | 5,583 | 1,880 |
| 1996-12-10 | 375,000 | 377,000 | 374,000 | 377,000 | 5,042 | 1,885 |
| 1996-12-09 | 374,000 | 375,000 | 373,000 | 375,000 | 2,433 | 1,875 |
| 1996-12-06 | 375,000 | 376,000 | 372,000 | 373,000 | 6,473 | 1,865 |
| 1996-12-05 | 375,000 | 375,000 | 374,000 | 374,000 | 1,846 | 1,870 |
| 1996-12-04 | 374,000 | 375,000 | 373,000 | 375,000 | 3,132 | 1,875 |
| 1996-12-03 | 376,000 | 376,000 | 374,000 | 375,000 | 3,044 | 1,875 |
| 1996-12-02 | 378,000 | 379,000 | 376,000 | 378,000 | 3,318 | 1,890 |
| 1996-11-29 | 377,000 | 379,000 | 377,000 | 379,000 | 3,242 | 1,895 |
| 1996-11-28 | 379,000 | 379,000 | 376,000 | 377,000 | 4,655 | 1,885 |
| 1996-11-27 | 379,000 | 379,000 | 377,000 | 378,000 | 6,455 | 1,890 |
| 1996-11-26 | 378,000 | 379,000 | 377,000 | 379,000 | 6,093 | 1,895 |
| 1996-11-25 | 377,000 | 379,000 | 376,000 | 378,000 | 8,158 | 1,890 |
| 1996-11-22 | 374,000 | 376,000 | 373,000 | 376,000 | 8,402 | 1,880 |
| 1996-11-21 | 374,000 | 375,000 | 372,000 | 373,000 | 7,111 | 1,865 |
| 1996-11-20 | 375,000 | 376,000 | 374,000 | 375,000 | 13,458 | 1,875 |
| 1996-11-19 | 375,000 | 375,000 | 374,000 | 375,000 | 5,058 | 1,875 |
| 1996-11-18 | 374,000 | 375,000 | 374,000 | 375,000 | 4,251 | 1,875 |
| 1996-11-15 | 375,000 | 375,000 | 374,000 | 375,000 | 6,795 | 1,875 |
| 1996-11-14 | 374,000 | 375,000 | 373,000 | 375,000 | 4,957 | 1,875 |
| 1996-11-13 | 375,000 | 376,000 | 372,000 | 373,000 | 12,265 | 1,865 |
| 1996-11-12 | 372,000 | 375,000 | 372,000 | 374,000 | 10,695 | 1,870 |
| 1996-11-11 | 371,000 | 372,000 | 370,000 | 371,000 | 5,447 | 1,855 |
| 1996-11-08 | 371,000 | 372,000 | 370,000 | 372,000 | 4,973 | 1,860 |
| 1996-11-07 | 371,000 | 372,000 | 370,000 | 370,000 | 5,397 | 1,850 |
| 1996-11-06 | 368,000 | 370,000 | 368,000 | 370,000 | 3,000 | 1,850 |
| 1996-11-05 | 371,000 | 372,000 | 368,000 | 368,000 | 5,328 | 1,840 |
| 1996-11-01 | 372,000 | 372,000 | 371,000 | 371,000 | 3,510 | 1,855 |
| 1996-10-31 | 373,000 | 373,000 | 372,000 | 372,000 | 3,070 | 1,860 |
| 1996-10-30 | 375,000 | 375,000 | 373,000 | 373,000 | 3,780 | 1,865 |
| 1996-10-29 | 375,000 | 375,000 | 373,000 | 373,000 | 4,483 | 1,865 |
| 1996-10-28 | 375,000 | 376,000 | 373,000 | 374,000 | 7,628 | 1,870 |
| 1996-10-25 | 373,000 | 375,000 | 373,000 | 373,000 | 5,526 | 1,865 |
| 1996-10-24 | 375,000 | 376,000 | 374,000 | 375,000 | 2,902 | 1,875 |
| 1996-10-23 | 376,000 | 377,000 | 375,000 | 376,000 | 6,845 | 1,880 |
| 1996-10-22 | 376,000 | 377,000 | 374,000 | 374,000 | 5,880 | 1,870 |
| 1996-10-21 | 378,000 | 380,000 | 376,000 | 376,000 | 18,496 | 1,880 |
| 1996-10-18 | 376,000 | 377,000 | 375,000 | 375,000 | 9,246 | 1,875 |
| 1996-10-17 | 374,000 | 378,000 | 372,000 | 375,000 | 19,374 | 1,875 |
| 1996-10-16 | 372,000 | 375,000 | 372,000 | 374,000 | 11,471 | 1,870 |
| 1996-10-15 | 371,000 | 372,000 | 370,000 | 371,000 | 9,515 | 1,855 |
| 1996-10-14 | 374,000 | 375,000 | 370,000 | 370,000 | 11,327 | 1,850 |
| 1996-10-11 | 375,000 | 376,000 | 372,000 | 374,000 | 22,772 | 1,870 |
| 1996-10-09 | 367,000 | 373,000 | 367,000 | 371,000 | 46,922 | 1,855 |
| 1996-10-08 | 360,000 | 367,000 | 358,000 | 367,000 | 83,333 | 1,835 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株