9021 西日本旅客鉄道(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30362,000365,000361,000362,000651,810
1999-12-29363,000375,000361,000362,0002571,810
1999-12-28380,000382,000362,000362,0007131,810
1999-12-27360,000366,000360,000360,0008351,800
1999-12-24366,000368,000355,000355,0004571,775
1999-12-22367,000368,000359,000362,0006661,810
1999-12-21368,000368,000359,000363,0008701,815
1999-12-20388,000388,000363,000363,0001,0121,815
1999-12-17387,000389,000385,000385,0009121,925
1999-12-16372,000386,000372,000382,0001,6831,910
1999-12-15365,000380,000360,000360,0009271,800
1999-12-14360,000372,000359,000360,0002,0251,800
1999-12-13356,000369,000355,000355,0003,7621,775
1999-12-10349,000358,000349,000357,0002,9441,785
1999-12-09360,000365,000337,000359,0002,4521,795
1999-12-08370,000375,000360,000365,0001,8121,825
1999-12-07373,000375,000371,000371,0001,6331,855
1999-12-06380,000382,000374,000374,0001,3771,870
1999-12-03398,000405,000373,000380,0001,9921,900
1999-12-02396,000403,000381,000388,0001,3871,940
1999-12-01409,000410,000395,000396,0001,2231,980
1999-11-30403,000413,000400,000413,0006132,065
1999-11-29414,000414,000401,000406,0009052,030
1999-11-26406,000415,000402,000409,0001,5552,045
1999-11-25440,000440,000411,000416,0002,4742,080
1999-11-24442,000442,000423,000439,0001,7932,195
1999-11-22449,000449,000437,000443,0009222,215
1999-11-19445,000447,000442,000444,0001,7122,220
1999-11-18429,000444,000423,000440,0002,7642,200
1999-11-17423,000429,000410,000429,0001,7012,145
1999-11-16392,000414,000388,000408,0002,6172,040
1999-11-15396,000396,000382,000388,0007761,940
1999-11-12397,000400,000370,000391,0001,2231,955
1999-11-11410,000410,000400,000402,0001,3762,010
1999-11-10402,000406,000401,000406,0007392,030
1999-11-09407,000408,000401,000407,0001,2442,035
1999-11-08415,000420,000412,000412,0001,5482,060
1999-11-05430,000430,000419,000423,0001,5812,115
1999-11-04426,000432,000422,000425,0001,8932,125
1999-11-02426,000430,000423,000430,0001,6072,150
1999-11-01434,000435,000426,000427,0001,0342,135
1999-10-29426,000435,000426,000435,0001,9792,175
1999-10-28430,000434,000427,000428,0007202,140
1999-10-27426,000429,000422,000425,0001,9822,125
1999-10-26431,000431,000423,000426,0003,4742,130
1999-10-25427,000428,000424,000426,0001,7592,130
1999-10-22439,000443,000430,000433,0001,9322,165
1999-10-21441,000446,000441,000444,0001,2732,220
1999-10-20436,000444,000436,000441,0008872,205
1999-10-19443,000450,000435,000445,0002,6792,225
1999-10-18421,000424,000417,000417,0002,0642,085
1999-10-15428,000433,000428,000429,0001,8352,145
1999-10-14443,000444,000437,000438,0002,0832,190
1999-10-13448,000452,000448,000449,0001,0642,245
1999-10-12446,000457,000446,000450,0001,9782,250
1999-10-08463,000465,000455,000461,0009252,305
1999-10-07466,000469,000463,000463,0007132,315
1999-10-06478,000485,000468,000468,0006062,340
1999-10-05471,000474,000462,000469,0009512,345
1999-10-04495,000495,000471,000481,0007262,405
1999-10-01495,000499,000490,000497,0003,2582,485
1999-09-30480,000490,000478,000490,0004,7432,450
1999-09-29477,000480,000461,000480,0001,9422,400
1999-09-28483,000484,000476,000482,0002,1062,410
1999-09-27444,000468,000444,000468,0001,5682,340
1999-09-24444,000450,000438,000444,0001,5272,220
1999-09-22470,000470,000446,000454,0002,0952,270
1999-09-21471,000485,000464,000480,0008352,400
1999-09-20467,000471,000466,000471,0001,2722,355
1999-09-17450,000470,000449,000469,0002,3132,345
1999-09-16436,000450,000435,000450,0001,6272,250
1999-09-14426,000436,000425,000436,0001,3472,180
1999-09-13445,000445,000420,000421,0001,7542,105
1999-09-10444,000448,000433,000445,0001,6932,225
1999-09-09437,000440,000434,000434,0004332,170
1999-09-08430,000440,000430,000432,0006722,160
1999-09-07433,000434,000427,000427,0001,4212,135
1999-09-06437,000437,000433,000434,0007222,170
1999-09-03438,000438,000433,000433,0008962,165
1999-09-02440,000440,000436,000438,0001,4712,190
1999-09-01439,000442,000436,000440,0006862,200
1999-08-31435,000438,000435,000435,0001,0352,175
1999-08-30437,000447,000433,000440,0009892,200
1999-08-27446,000447,000435,000442,0001,9882,210
1999-08-26455,000455,000439,000444,0001,4652,220
1999-08-25456,000460,000445,000460,0001,4922,300
1999-08-24459,000466,000456,000456,0006432,280
1999-08-23452,000460,000450,000458,0007702,290
1999-08-20468,000470,000460,000462,0006072,310
1999-08-19458,000460,000455,000458,0006202,290
1999-08-18469,000469,000455,000458,0008752,290
1999-08-17480,000483,000472,000475,0007712,375
1999-08-16486,000490,000485,000485,0005302,425
1999-08-13492,000492,000486,000488,0008732,440
1999-08-12488,000494,000488,000494,0001,7622,470
1999-08-11488,000489,000479,000488,0001,8822,440
1999-08-10494,000499,000490,000493,0001,7392,465
1999-08-09485,000492,000485,000490,0001,1492,450
1999-08-06478,000490,000477,000490,0001,5022,450
1999-08-05479,000480,000475,000480,0001,4042,400
1999-08-04475,000480,000471,000475,0006972,375
1999-08-03476,000476,000470,000475,0009092,375
1999-08-02476,000478,000468,000476,0001,3562,380
1999-07-30469,000480,000466,000479,0001,6472,395
1999-07-29467,000471,000465,000466,0009062,330
1999-07-28465,000480,000465,000465,0002,3002,325
1999-07-27463,000470,000462,000466,0001,7572,330
1999-07-26456,000461,000456,000458,0002,9642,290
1999-07-23461,000461,000454,000456,0003,6002,280
1999-07-22451,000468,000451,000466,0003,4012,330
1999-07-21442,000455,000441,000453,0002,2642,265
1999-07-19436,000444,000436,000443,0002,5842,215
1999-07-16435,000440,000431,000434,0003,9962,170
1999-07-15451,000452,000440,000446,0001,9352,230
1999-07-14456,000459,000446,000459,0001,8722,295
1999-07-13460,000461,000456,000459,0001,8862,295
1999-07-12464,000464,000456,000461,0009982,305
1999-07-09461,000461,000455,000460,0002,4602,300
1999-07-08465,000467,000459,000460,0002,2352,300
1999-07-07463,000465,000462,000462,0001,0852,310
1999-07-06470,000472,000460,000460,0007172,300
1999-07-05457,000471,000456,000469,0001,9592,345
1999-07-02465,000466,000456,000457,0003,2632,285
1999-07-01469,000470,000458,000460,0002,7412,300
1999-06-30465,000469,000460,000464,0002,1192,320
1999-06-29474,000476,000465,000466,0001,8942,330
1999-06-28474,000474,000465,000469,0001,9462,345
1999-06-25468,000472,000465,000470,0002,3612,350
1999-06-24460,000465,000460,000463,0001,9562,315
1999-06-23460,000467,000457,000457,0004,1022,285
1999-06-22470,000476,000460,000460,0002,0912,300
1999-06-21476,000478,000470,000474,0001,2262,370
1999-06-18483,000483,000473,000476,0001,0752,380
1999-06-17484,000486,000478,000478,0006362,390
1999-06-16483,000483,000477,000479,0001,4202,395
1999-06-15483,000486,000478,000483,0002,2442,415
1999-06-14485,000487,000479,000485,0001,6062,425
1999-06-11489,000489,000482,000484,0002,2082,420
1999-06-10488,000495,000488,000494,0008892,470
1999-06-09486,000492,000486,000490,0009942,450
1999-06-08492,000495,000487,000490,0008182,450
1999-06-07495,000499,000495,000495,0005822,475
1999-06-04500,000503,000495,000499,0003062,495
1999-06-03508,000512,000504,000504,0003722,520
1999-06-02510,000514,000505,000513,0008612,565
1999-06-01494,000504,000491,000503,0006342,515
1999-05-31490,000499,000490,000497,0006352,485
1999-05-28495,000495,000483,000485,0001,1872,425
1999-05-27507,000509,000501,000508,0006802,540
1999-05-26496,000509,000495,000506,0001,6992,530
1999-05-25490,000505,000488,000504,0001,4842,520
1999-05-24485,000499,000481,000493,0001,2472,465
1999-05-21480,000489,000476,000483,0001,2292,415
1999-05-20492,000495,000483,000490,0005282,450
1999-05-19485,000493,000481,000487,0005902,435
1999-05-18480,000483,000479,000480,0001,9382,400
1999-05-17485,000485,000480,000480,0001,5502,400
1999-05-14483,000490,000483,000486,0001,3652,430
1999-05-13493,000493,000481,000483,0002,0562,415
1999-05-12499,000501,000494,000494,0008102,470
1999-05-11497,000503,000495,000501,0006272,505
1999-05-10500,000501,000495,000500,0002632,500
1999-05-07505,000509,000493,000497,0009792,485
1999-05-06500,000514,000498,000514,0008062,570
1999-04-30506,000509,000495,000495,0001,9762,475
1999-04-28512,000520,000505,000505,0007792,525
1999-04-27520,000529,000513,000513,0005782,565
1999-04-26500,000519,000500,000518,0001,6832,590
1999-04-23506,000519,000505,000517,0006042,585
1999-04-22520,000520,000500,000500,0001,0852,500
1999-04-21510,000520,000510,000520,0006512,600
1999-04-20503,000517,000502,000517,0004532,585
1999-04-19510,000514,000503,000503,0006462,515
1999-04-16511,000527,000511,000520,0008322,600
1999-04-15520,000529,000512,000521,0001,0212,605
1999-04-14521,000521,000507,000511,0001,3052,555
1999-04-13505,000521,000505,000515,0009462,575
1999-04-12501,000507,000501,000505,0006012,525
1999-04-09510,000515,000503,000505,0006402,525
1999-04-08508,000508,000497,000500,0001,5882,500
1999-04-07516,000516,000502,000509,0008822,545
1999-04-06515,000518,000500,000506,0006812,530
1999-04-05518,000521,000508,000515,0007412,575
1999-04-02515,000530,000514,000516,0001,0132,580
1999-04-01509,000540,000505,000535,0001,1712,675
1999-03-31507,000510,000505,000505,0009622,525
1999-03-30513,000513,000500,000503,0006702,515
1999-03-29508,000524,000498,000498,0005072,490
1999-03-26500,000508,000490,000496,0001,3612,480
1999-03-25502,000509,000502,000509,0001,2512,545
1999-03-24504,000510,000499,000500,0001,4052,500
1999-03-23531,000534,000504,000517,0001,7782,585
1999-03-19526,000536,000526,000530,0002,3242,650
1999-03-18545,000547,000523,000524,0001,5152,620
1999-03-17545,000550,000540,000550,0002,5002,750
1999-03-16530,000550,000528,000550,0002,9362,750
1999-03-15527,000529,000520,000528,0009512,640
1999-03-12542,000542,000516,000519,0002,1992,595
1999-03-11530,000535,000528,000529,0001,5912,645
1999-03-10513,000526,000513,000526,0002,0942,630
1999-03-09510,000520,000502,000515,0007912,575
1999-03-08519,000520,000500,000512,0008242,560
1999-03-05494,000520,000494,000520,0002,1712,600
1999-03-04495,000497,000492,000495,0006392,475
1999-03-03490,000497,000488,000497,0007182,485
1999-03-02500,000504,000490,000495,0009972,475
1999-03-01510,000515,000496,000496,0008452,480
1999-02-26496,000509,000495,000503,0001,5522,515
1999-02-25482,000498,000482,000496,0006452,480
1999-02-24484,000492,000482,000485,0009422,425
1999-02-23480,000485,000478,000481,0002,4172,405
1999-02-22482,000500,000480,000500,0008142,500
1999-02-19481,000490,000475,000480,0006202,400
1999-02-18495,000495,000484,000484,0007922,420
1999-02-17498,000498,000494,000495,0004462,475
1999-02-16492,000498,000490,000498,0005182,490
1999-02-15487,000494,000486,000493,0006592,465
1999-02-12475,000502,000475,000502,0001,5462,510
1999-02-10478,000478,000465,000474,0001,1342,370
1999-02-09490,000491,000485,000490,0001,5842,450
1999-02-08493,000493,000480,000489,0005522,445
1999-02-05486,000494,000474,000493,0002,1652,465
1999-02-04513,000513,000486,000489,0001,3752,445
1999-02-03517,000517,000510,000513,0001,7652,565
1999-02-02519,000520,000508,000517,0008362,585
1999-02-01515,000522,000503,000520,0004822,600
1999-01-29530,000532,000507,000510,0001,1712,550
1999-01-28520,000545,000520,000532,0001,2652,660
1999-01-27525,000526,000517,000523,0001,2922,615
1999-01-26498,000517,000498,000517,0001,4652,585
1999-01-25485,000496,000483,000493,0004162,465
1999-01-22484,000490,000484,000485,0005022,425
1999-01-21486,000488,000481,000481,0001,1142,405
1999-01-20494,000494,000487,000489,0007452,445
1999-01-19485,000490,000485,000489,0008332,445
1999-01-18490,000495,000484,000489,0001,0682,445
1999-01-14493,000500,000493,000495,0001,0242,475
1999-01-13499,000502,000498,000498,0001,0572,490
1999-01-12500,000504,000498,000501,0001,3222,505
1999-01-11500,000510,000500,000502,0003272,510
1999-01-08501,000502,000497,000499,0001,0492,495
1999-01-07499,000505,000492,000502,0008952,510
1999-01-06488,000493,000485,000490,0002472,450
1999-01-05495,000498,000490,000493,0004692,465
1999-01-04500,000502,000498,000498,0001802,490

分割・併合履歴 : [2024-03-28]1株→2株 [2011-06-28]1株→100株