9021 西日本旅客鉄道(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30420,000423,000419,000421,0006742,105
2003-12-29420,000422,000417,000419,0008862,095
2003-12-26415,000420,000414,000418,0001,2912,090
2003-12-25414,000418,000412,000414,0001,1042,070
2003-12-24421,000421,000414,000418,0008112,090
2003-12-22416,000421,000415,000420,0001,6872,100
2003-12-19412,000423,000411,000422,0003,4332,110
2003-12-18406,000410,000403,000408,0002,4672,040
2003-12-17408,000408,000399,000404,0002,7672,020
2003-12-16407,000411,000403,000407,0001,8682,035
2003-12-15419,000420,000407,000409,0003,0132,045
2003-12-12410,000411,000407,000409,0005,3402,045
2003-12-11412,000413,000407,000411,0004,4072,055
2003-12-10409,000411,000406,000411,0001,6232,055
2003-12-09407,000414,000407,000414,0001,0182,070
2003-12-08412,000415,000403,000409,0002,4042,045
2003-12-05414,000417,000412,000412,0009632,060
2003-12-04408,000419,000408,000417,0001,5112,085
2003-12-03413,000413,000406,000411,0001,6072,055
2003-12-02415,000418,000407,000413,0002,5792,065
2003-12-01415,000423,000406,000419,0002,6452,095
2003-11-28412,000415,000408,000415,0002,5432,075
2003-11-27414,000416,000411,000413,0002,1432,065
2003-11-26404,000412,000404,000409,0002,2292,045
2003-11-25405,000410,000405,000407,0001,8722,035
2003-11-21405,000407,000400,000400,0001,4772,000
2003-11-20404,000406,000398,000403,0001,4492,015
2003-11-19393,000404,000392,000400,0001,9162,000
2003-11-18401,000401,000392,000395,0001,9721,975
2003-11-17403,000405,000398,000401,0001,8582,005
2003-11-14409,000410,000403,000406,0003,3392,030
2003-11-13408,000408,000402,000408,0001,4132,040
2003-11-12402,000408,000401,000405,0003,9722,025
2003-11-11390,000398,000387,000396,0002,6051,980
2003-11-10390,000395,000389,000392,0001,6241,960
2003-11-07395,000396,000385,000395,0003,9761,975
2003-11-06408,000409,000400,000400,0002,6432,000
2003-11-05411,000411,000401,000406,0002,5782,030
2003-11-04411,000416,000405,000408,0002,7112,040
2003-10-31403,000409,000401,000409,0002,1932,045
2003-10-30402,000406,000401,000406,0001,8842,030
2003-10-29404,000406,000401,000403,0001,8982,015
2003-10-28403,000408,000401,000408,0001,6032,040
2003-10-27400,000405,000396,000398,0005,4851,990
2003-10-24407,000408,000393,000397,0006,6891,985
2003-10-23420,000423,000406,000408,0002,4282,040
2003-10-22437,000437,000416,000425,0002,5032,125
2003-10-21435,000436,000431,000432,0001,4272,160
2003-10-20426,000437,000421,000431,0005,4622,155
2003-10-17438,000438,000423,000431,0002,7762,155
2003-10-16442,000442,000432,000439,0001,4602,195
2003-10-15443,000444,000437,000438,0001,6802,190
2003-10-14437,000445,000437,000438,0001,5262,190
2003-10-10437,000444,000436,000437,0002,4022,185
2003-10-09435,000443,000432,000438,0001,8952,190
2003-10-08447,000447,000434,000435,0002,6002,175
2003-10-07442,000447,000440,000447,0002,0712,235
2003-10-06448,000448,000439,000439,0001,5142,195
2003-10-03435,000447,000435,000445,0003,5822,225
2003-10-02429,000440,000429,000440,0002,4262,200
2003-10-01434,000434,000428,000429,0002,0252,145
2003-09-30426,000435,000426,000429,0002,1422,145
2003-09-29429,000435,000424,000431,0001,8532,155
2003-09-26420,000434,000420,000429,0001,9692,145
2003-09-25437,000440,000425,000425,0002,9962,125
2003-09-24447,000452,000437,000449,0005,4032,245
2003-09-22444,000448,000441,000447,0002,8062,235
2003-09-19449,000449,000435,000437,0003,0562,185
2003-09-18440,000445,000436,000445,0002,4922,225
2003-09-17430,000438,000429,000438,0004,0602,190
2003-09-16427,000430,000424,000428,0002,7532,140
2003-09-12423,000423,000419,000419,0006,4912,095
2003-09-11420,000421,000413,000413,0001,4442,065
2003-09-10422,000426,000420,000422,0003,1802,110
2003-09-09417,000420,000415,000419,0003,4532,095
2003-09-08415,000417,000412,000413,0002,8922,065
2003-09-05416,000417,000411,000413,0002,9292,065
2003-09-04404,000417,000404,000411,0002,8952,055
2003-09-03409,000410,000402,000408,0003,4712,040
2003-09-02406,000407,000400,000401,0002,4552,005
2003-09-01406,000410,000401,000409,0002,8772,045
2003-08-29398,000405,000391,000405,0003,5872,025
2003-08-28397,000401,000393,000397,0003,4071,985
2003-08-27403,000405,000397,000401,0004,1212,005
2003-08-26405,000410,000405,000407,0001,7872,035
2003-08-25409,000416,000406,000406,0002,2132,030
2003-08-22419,000421,000413,000419,0003,0782,095
2003-08-21412,000418,000411,000414,0002,3192,070
2003-08-20411,000414,000409,000413,0002,9792,065
2003-08-19406,000409,000404,000407,0003,0192,035
2003-08-18408,000409,000402,000402,0003,6622,010
2003-08-15416,000423,000408,000410,0004,1712,050
2003-08-14416,000422,000413,000421,0002,5322,105
2003-08-13410,000415,000408,000413,0002,3742,065
2003-08-12410,000413,000404,000405,0002,1592,025
2003-08-11412,000413,000405,000407,0001,6242,035
2003-08-08405,000411,000402,000410,0002,9472,050
2003-08-07415,000418,000407,000408,0002,7932,040
2003-08-06418,000424,000416,000419,0001,4952,095
2003-08-05422,000428,000417,000418,0002,6752,090
2003-08-04430,000430,000425,000425,0001,6412,125
2003-08-01439,000439,000430,000430,0002,3212,150
2003-07-31435,000436,000429,000434,0001,9762,170
2003-07-30439,000443,000434,000434,0002,0922,170
2003-07-29447,000447,000439,000440,0003,3162,200
2003-07-28437,000442,000431,000440,0004,1762,200
2003-07-25447,000448,000437,000437,0003,4302,185
2003-07-24456,000463,000440,000442,0004,4002,210
2003-07-23463,000466,000460,000460,0001,4082,300
2003-07-22466,000466,000460,000460,0001,1962,300
2003-07-18458,000467,000458,000464,0002,5802,320
2003-07-17460,000460,000453,000453,0001,2002,265
2003-07-16457,000463,000456,000458,0001,6832,290
2003-07-15459,000463,000452,000452,0001,9192,260
2003-07-14465,000465,000454,000454,0002,3092,270
2003-07-11451,000460,000448,000456,0004,8282,280
2003-07-10447,000452,000447,000449,0001,9382,245
2003-07-09448,000450,000443,000443,0002,6132,215
2003-07-08451,000451,000444,000447,0002,0612,235
2003-07-07451,000451,000444,000450,0001,3562,250
2003-07-04431,000445,000431,000445,0002,8142,225
2003-07-03452,000455,000426,000436,0006,7022,180
2003-07-02459,000459,000452,000456,0002,8192,280
2003-07-01456,000458,000454,000456,0001,7842,280
2003-06-30455,000458,000449,000455,0001,2712,275
2003-06-27455,000455,000448,000450,0001,0902,250
2003-06-26443,000450,000441,000450,0002,6772,250
2003-06-25440,000449,000440,000441,0002,5842,205
2003-06-24449,000449,000437,000437,0009592,185
2003-06-23445,000451,000445,000449,0001,5252,245
2003-06-20442,000449,000441,000442,0002,6472,210
2003-06-19424,000438,000423,000434,0002,5872,170
2003-06-18427,000431,000424,000428,0003,3982,140
2003-06-17435,000436,000428,000430,0001,9642,150
2003-06-16428,000432,000422,000431,0002,9172,155
2003-06-13418,000428,000418,000426,0007,2782,130
2003-06-12431,000433,000413,000416,0006,3362,080
2003-06-11444,000448,000434,000436,0002,6452,180
2003-06-10435,000442,000431,000439,0005,0882,195
2003-06-09434,000439,000432,000433,0002,8832,165
2003-06-06433,000439,000432,000439,0004,5312,195
2003-06-05429,000433,000425,000432,0004,8022,160
2003-06-04428,000432,000421,000424,0002,0102,120
2003-06-03421,000423,000418,000423,0003,0342,115
2003-06-02431,000431,000419,000426,0003,6182,130
2003-05-30430,000431,000418,000431,0002,8272,155
2003-05-29415,000432,000413,000431,0004,8892,155
2003-05-28416,000421,000410,000410,0003,1222,050
2003-05-27420,000423,000408,000411,0004,6952,055
2003-05-26420,000423,000416,000419,0003,7562,095
2003-05-23413,000424,000411,000419,0007,7862,095
2003-05-22403,000410,000400,000408,0005,1912,040
2003-05-21393,000402,000393,000398,0007,2681,990
2003-05-20378,000390,000376,000388,0005,7111,940
2003-05-19378,000378,000370,000374,0001,3411,870
2003-05-16373,000381,000371,000377,0003,6081,885
2003-05-15373,000375,000368,000370,0003,9111,850
2003-05-14373,000380,000373,000376,0005,0481,880
2003-05-13376,000377,000372,000374,0003,6631,870
2003-05-12377,000378,000371,000372,0003,0741,860
2003-05-09362,000372,000362,000372,0004,9371,860
2003-05-08369,000369,000363,000363,0005,0401,815
2003-05-07377,000377,000365,000368,0003,8781,840
2003-05-06371,000378,000371,000373,0002,5581,865
2003-05-02371,000372,000367,000371,0002,8041,855
2003-05-01368,000371,000365,000369,0002,5221,845
2003-04-30371,000374,000368,000372,0003,8911,860
2003-04-28362,000369,000362,000366,0003,7001,830
2003-04-25380,000380,000369,000372,0006,2611,860
2003-04-24385,000387,000377,000387,0004,1181,935
2003-04-23394,000396,000383,000386,0004,7551,930
2003-04-22400,000402,000394,000397,0002,8871,985
2003-04-21403,000407,000401,000405,0001,6182,025
2003-04-18397,000407,000395,000402,0002,7332,010
2003-04-17391,000405,000390,000402,0002,8302,010
2003-04-16403,000405,000392,000393,0002,7981,965
2003-04-15407,000408,000401,000402,0003,9622,010
2003-04-14402,000408,000394,000402,0002,1512,010
2003-04-11400,000410,000397,000402,0005,5942,010
2003-04-10389,000400,000388,000396,0004,4621,980
2003-04-09384,000388,000382,000388,0002,1291,940
2003-04-08388,000391,000380,000383,0002,2381,915
2003-04-07386,000389,000384,000386,0001,6031,930
2003-04-04383,000386,000380,000385,0001,6271,925
2003-04-03387,000387,000377,000380,0001,3621,900
2003-04-02386,000386,000377,000384,0001,3521,920
2003-04-01380,000385,000373,000381,0002,5261,905
2003-03-31385,000385,000373,000375,0001,9601,875
2003-03-28388,000389,000378,000380,0002,0101,900
2003-03-27383,000386,000380,000386,0002,3391,930
2003-03-26379,000385,000377,000382,0002,7201,910
2003-03-25384,000387,000377,000378,0002,8071,890
2003-03-24374,000384,000374,000383,0001,8911,915
2003-03-20366,000374,000364,000373,0002,2691,865
2003-03-19359,000360,000355,000360,0001,1251,800
2003-03-18366,000367,000358,000358,0003,0351,790
2003-03-17362,000367,000358,000363,0002,1351,815
2003-03-14356,000361,000356,000358,0007,3161,790
2003-03-13358,000361,000356,000361,0001,7851,805
2003-03-12360,000364,000357,000358,0002,8041,790
2003-03-11367,000373,000360,000363,0002,4031,815
2003-03-10371,000372,000364,000367,0002,8461,835
2003-03-07372,000374,000362,000367,0002,8181,835
2003-03-06381,000385,000374,000377,0002,6891,885
2003-03-05381,000384,000381,000382,0001,4761,910
2003-03-04380,000385,000379,000384,0003,0741,920
2003-03-03383,000385,000380,000384,0001,2121,920
2003-02-28384,000387,000380,000383,0002,7401,915
2003-02-27386,000389,000379,000388,0002,9071,940
2003-02-26389,000392,000385,000389,0003,0091,945
2003-02-25396,000396,000388,000393,0002,0181,965
2003-02-24401,000402,000398,000400,0009482,000
2003-02-21410,000410,000398,000401,0002,4272,005
2003-02-20407,000410,000404,000409,0001,4652,045
2003-02-19412,000413,000408,000409,0001,3482,045
2003-02-18411,000417,000407,000412,0003,1642,060
2003-02-17409,000409,000405,000407,0001,2032,035
2003-02-14407,000410,000405,000406,0002,6022,030
2003-02-13411,000412,000404,000406,0008002,030
2003-02-12406,000411,000405,000410,0001,4012,050
2003-02-10400,000405,000400,000404,0006082,020
2003-02-07403,000405,000398,000401,0001,0212,005
2003-02-06408,000408,000401,000402,0009552,010
2003-02-05400,000414,000399,000405,0003,1752,025
2003-02-04397,000402,000393,000399,0001,9701,995
2003-02-03386,000396,000386,000396,0002,5291,980
2003-01-31390,000393,000386,000387,0002,9371,935
2003-01-30395,000397,000384,000385,0003,9931,925
2003-01-29402,000402,000398,000399,0002,9441,995
2003-01-28403,000405,000401,000401,0002,7872,005
2003-01-27407,000407,000404,000404,0002,2762,020
2003-01-24408,000408,000404,000406,0002,1352,030
2003-01-23402,000407,000400,000407,0002,1232,035
2003-01-22409,000409,000402,000403,0002,4152,015
2003-01-21405,000414,000404,000409,0001,8452,045
2003-01-20401,000407,000399,000407,0002,0622,035
2003-01-17399,000405,000399,000403,0002,2102,015
2003-01-16400,000404,000398,000404,0002,0102,020
2003-01-15407,000407,000401,000403,0002,2072,015
2003-01-14407,000408,000402,000405,0001,3292,025
2003-01-10410,000411,000402,000405,0001,5282,025
2003-01-09403,000410,000402,000410,0002,3862,050
2003-01-08420,000420,000403,000408,0003,2172,040
2003-01-07432,000436,000421,000423,0002,4862,115
2003-01-06428,000439,000426,000437,0001,1942,185

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