9021 西日本旅客鉄道(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29512,000512,000509,000509,0002,9952,545
2006-12-28516,000516,000510,000511,0004,3982,555
2006-12-27516,000518,000512,000516,0004,5312,580
2006-12-26511,000514,000508,000514,0003,5252,570
2006-12-25516,000518,000512,000512,0002,7422,560
2006-12-22520,000522,000516,000516,0004,7022,580
2006-12-21513,000523,000511,000523,0006,4532,615
2006-12-20514,000517,000510,000514,0004,8102,570
2006-12-19511,000513,000509,000510,0003,9712,550
2006-12-18518,000518,000511,000513,0007,5432,565
2006-12-15524,000524,000514,000517,0005,3622,585
2006-12-14520,000524,000517,000520,0004,2962,600
2006-12-13515,000518,000513,000517,0003,4642,585
2006-12-12520,000522,000516,000518,0003,8232,590
2006-12-11513,000522,000512,000520,0007,7942,600
2006-12-08509,000514,000509,000510,00010,1102,550
2006-12-07511,000512,000509,000510,0005,4782,550
2006-12-06509,000514,000506,000512,0008,3372,560
2006-12-05515,000515,000508,000509,0008,0582,545
2006-12-04513,000518,000507,000509,00010,4312,545
2006-12-01527,000528,000518,000518,0006,0272,590
2006-11-30520,000529,000517,000529,0004,9332,645
2006-11-29513,000525,000512,000524,0007,7152,620
2006-11-28507,000510,000503,000509,0006,8612,545
2006-11-27501,000513,000501,000509,0006,9752,545
2006-11-24505,000511,000502,000504,0008,5112,520
2006-11-22509,000512,000500,000510,0007,4712,550
2006-11-21518,000520,000511,000517,0006,1832,585
2006-11-20523,000531,000518,000519,0008,0652,595
2006-11-17529,000537,000528,000531,0008,6462,655
2006-11-16520,000534,000519,000529,00010,9452,645
2006-11-15524,000525,000509,000510,0008,4452,550
2006-11-14525,000531,000522,000528,0005,2512,640
2006-11-13526,000528,000519,000523,0007,0602,615
2006-11-10532,000539,000531,000532,0007,7362,660
2006-11-09525,000536,000524,000531,0009,2212,655
2006-11-08524,000526,000518,000522,0005,6382,610
2006-11-07530,000533,000525,000529,0003,7462,645
2006-11-06530,000531,000526,000528,0007,5662,640
2006-11-02526,000531,000523,000531,0008,4782,655
2006-11-01507,000532,000502,000530,00019,2322,650
2006-10-31500,000504,000496,000500,0005,8262,500
2006-10-30507,000513,000497,000497,0006,5522,485
2006-10-27520,000520,000513,000514,0007,2882,570
2006-10-26514,000515,000510,000515,0004,9792,575
2006-10-25508,000515,000507,000515,0007,1042,575
2006-10-24508,000512,000508,000511,0003,3852,555
2006-10-23504,000512,000504,000510,0002,6452,550
2006-10-20504,000508,000503,000508,0003,5462,540
2006-10-19505,000509,000500,000503,0005,8582,515
2006-10-18491,000505,000491,000505,0008,4352,525
2006-10-17500,000502,000492,000492,00011,1582,460
2006-10-16507,000510,000504,000507,0004,2452,535
2006-10-13514,000515,000505,000505,0005,9472,525
2006-10-12515,000515,000509,000511,0005,5282,555
2006-10-11521,000524,000515,000517,0004,4012,585
2006-10-10510,000520,000510,000520,0004,3642,600
2006-10-06517,000518,000512,000517,0005,3602,585
2006-10-05511,000516,000509,000516,0004,7762,580
2006-10-04510,000513,000504,000506,0003,8202,530
2006-10-03511,000511,000504,000509,0002,3152,545
2006-10-02506,000511,000504,000510,0003,1732,550
2006-09-29499,000505,000497,000505,0004,4942,525
2006-09-28502,000504,000499,000503,0004,0732,515
2006-09-27499,000507,000494,000507,0006,5022,535
2006-09-26498,000498,000492,000495,0006,2622,475
2006-09-25495,000497,000484,000496,0004,8722,480
2006-09-22489,000496,000489,000490,0003,2242,450
2006-09-21497,000497,000493,000494,0004,9282,470
2006-09-20491,000495,000489,000495,0004,0222,475
2006-09-19500,000501,000493,000494,0003,6882,470
2006-09-15496,000501,000494,000500,0003,0102,500
2006-09-14494,000503,000491,000501,0008,6532,505
2006-09-13487,000493,000487,000489,0003,1382,445
2006-09-12484,000490,000480,000488,0007,1212,440
2006-09-11490,000492,000483,000483,0006,0432,415
2006-09-08489,000499,000488,000495,0008,0752,475
2006-09-07500,000503,000490,000491,0005,3092,455
2006-09-06500,000507,000500,000502,0003,1392,510
2006-09-05505,000505,000499,000501,0002,7922,505
2006-09-04503,000508,000500,000505,0004,2402,525
2006-09-01497,000500,000496,000498,0002,4162,490
2006-08-31497,000503,000495,000501,0004,6702,505
2006-08-30499,000500,000493,000495,0003,5912,475
2006-08-29501,000503,000496,000499,0004,3842,495
2006-08-28498,000504,000494,000496,0003,9802,480
2006-08-25500,000502,000496,000497,0005,5492,485
2006-08-24502,000506,000497,000500,0006,4962,500
2006-08-23512,000513,000508,000510,0003,8712,550
2006-08-22508,000517,000508,000515,0009,5672,575
2006-08-21507,000509,000505,000506,0005,0312,530
2006-08-18507,000510,000500,000501,0007,3712,505
2006-08-17500,000508,000499,000507,0006,6722,535
2006-08-16497,000501,000489,000501,0007,4162,505
2006-08-15506,000509,000496,000497,00010,0142,485
2006-08-14506,000509,000501,000507,0006,1742,535
2006-08-11508,000508,000500,000506,0004,7492,530
2006-08-10505,000509,000500,000507,0004,9762,535
2006-08-09500,000506,000492,000505,0005,9132,525
2006-08-08500,000505,000491,000505,0006,1212,525
2006-08-07499,000508,000493,000495,0004,5532,475
2006-08-04502,000507,000497,000499,0004,4992,495
2006-08-03498,000505,000495,000502,0007,3492,510
2006-08-02493,000501,000484,000494,0009,0862,470
2006-08-01488,000508,000486,000503,00021,0212,515
2006-07-31479,000483,000476,000479,0004,8192,395
2006-07-28468,000476,000466,000472,0005,7502,360
2006-07-27464,000474,000460,000473,0004,9302,365
2006-07-26465,000467,000458,000463,0007,6072,315
2006-07-25468,000470,000465,000467,0003,1742,335
2006-07-24459,000463,000454,000461,0006,8792,305
2006-07-21466,000470,000463,000469,0004,2832,345
2006-07-20465,000468,000462,000468,0003,8582,340
2006-07-19460,000463,000455,000458,0003,8862,290
2006-07-18461,000469,000459,000460,0004,9122,300
2006-07-14475,000475,000466,000468,0005,3692,340
2006-07-13470,000479,000469,000475,0004,6172,375
2006-07-12488,000489,000475,000478,0005,0052,390
2006-07-11488,000492,000487,000491,0005,5842,455
2006-07-10481,000489,000479,000489,0005,7602,445
2006-07-07478,000484,000475,000482,0004,0152,410
2006-07-06474,000478,000471,000473,0003,2252,365
2006-07-05475,000480,000473,000475,0003,4042,375
2006-07-04481,000482,000477,000480,0003,8952,400
2006-07-03477,000482,000474,000480,0003,1172,400
2006-06-30471,000475,000469,000475,0004,0192,375
2006-06-29457,000467,000456,000465,0003,3232,325
2006-06-28458,000459,000451,000456,0003,5832,280
2006-06-27466,000468,000456,000457,0004,7162,285
2006-06-26468,000472,000464,000467,0004,4912,335
2006-06-23458,000467,000454,000467,0004,7682,335
2006-06-22454,000458,000452,000458,0004,2722,290
2006-06-21451,000452,000446,000451,0004,4112,255
2006-06-20460,000460,000452,000454,0001,9322,270
2006-06-19455,000461,000450,000459,0004,1232,295
2006-06-16446,000451,000443,000450,0006,6752,250
2006-06-15443,000445,000438,000440,0003,4692,200
2006-06-14440,000448,000438,000441,0004,5162,205
2006-06-13444,000450,000441,000441,0005,0702,205
2006-06-12450,000454,000445,000449,0004,2712,245
2006-06-09446,000457,000443,000453,00011,1052,265
2006-06-08465,000467,000442,000446,0008,3332,230
2006-06-07469,000475,000469,000469,0004,8412,345
2006-06-06476,000476,000469,000471,0004,4832,355
2006-06-05478,000483,000473,000475,0004,4032,375
2006-06-02475,000479,000469,000479,0005,1972,395
2006-06-01480,000480,000474,000474,0004,8352,370
2006-05-31479,000479,000472,000475,0004,7082,375
2006-05-30482,000483,000479,000479,0003,6232,395
2006-05-29484,000484,000477,000482,0006,2292,410
2006-05-26476,000484,000474,000484,0005,4732,420
2006-05-25479,000489,000476,000478,0006,8162,390
2006-05-24479,000481,000469,000478,00011,2282,390
2006-05-23484,000487,000478,000478,0006,0352,390
2006-05-22489,000498,000486,000489,0005,7502,445
2006-05-19490,000493,000485,000489,0005,5942,445
2006-05-18491,000497,000486,000494,0006,4232,470
2006-05-17491,000498,000488,000498,0005,3172,490
2006-05-16500,000501,000491,000494,0007,1822,470
2006-05-15495,000502,000495,000502,0005,7302,510
2006-05-12503,000505,000497,000501,0007,2862,505
2006-05-11512,000517,000508,000508,0004,1922,540
2006-05-10510,000520,000510,000517,0009,1812,585
2006-05-09521,000531,000518,000518,00010,9132,590
2006-05-08524,000524,000514,000517,00011,7022,585
2006-05-02505,000516,000505,000511,0004,0662,555
2006-05-01505,000514,000501,000507,0007,4482,535
2006-04-28504,000507,000498,000506,00010,0282,530
2006-04-27517,000519,000511,000511,0004,5022,555
2006-04-26509,000514,000507,000512,0006,6062,560
2006-04-25507,000518,000507,000515,0005,0542,575
2006-04-24524,000525,000512,000512,0004,4432,560
2006-04-21521,000527,000517,000523,0007,4632,615
2006-04-20516,000521,000513,000516,0007,9972,580
2006-04-19526,000531,000516,000518,00010,3262,590
2006-04-18520,000529,000520,000528,0006,4292,640
2006-04-17528,000528,000517,000520,0003,3312,600
2006-04-14530,000531,000525,000528,0005,1242,640
2006-04-13522,000528,000515,000525,00012,5992,625
2006-04-12537,000538,000523,000526,00015,1242,630
2006-04-11551,000565,000547,000547,00019,9422,735
2006-04-10539,000544,000536,000538,00015,2192,690
2006-04-07512,000535,000512,000535,00019,2032,675
2006-04-06507,000515,000506,000513,00010,2822,565
2006-04-05505,000509,000503,000505,0005,3142,525
2006-04-04499,000505,000499,000504,0005,4032,520
2006-04-03492,000507,000487,000504,00011,5682,520
2006-03-31502,000502,000494,000497,0006,2942,485
2006-03-30508,000509,000500,000503,0007,7452,515
2006-03-29499,000510,000498,000507,00011,3242,535
2006-03-28499,000500,000495,000500,0007,9522,500
2006-03-27501,000505,000500,000501,00014,4312,505
2006-03-24491,000503,000491,000500,00014,5582,500
2006-03-23487,000490,000484,000490,0008,0352,450
2006-03-22481,000488,000479,000488,0009,0642,440
2006-03-20470,000480,000469,000478,0004,5152,390
2006-03-17470,000475,000466,000470,0005,6302,350
2006-03-16474,000476,000468,000470,0007,1242,350
2006-03-15467,000473,000467,000471,0003,1162,355
2006-03-14471,000473,000466,000466,0005,7392,330
2006-03-13473,000478,000472,000476,0005,8422,380
2006-03-10468,000475,000466,000470,00011,9822,350
2006-03-09449,000463,000447,000463,00010,3632,315
2006-03-08439,000444,000437,000442,0008,5552,210
2006-03-07441,000444,000438,000441,0007,9932,205
2006-03-06445,000448,000433,000443,00012,8732,215
2006-03-03456,000457,000448,000449,0007,1922,245
2006-03-02462,000465,000459,000459,0005,6432,295
2006-03-01467,000469,000460,000460,0006,9002,300
2006-02-28471,000472,000464,000472,0007,4482,360
2006-02-27461,000469,000460,000469,0009,0912,345
2006-02-24461,000465,000459,000465,0005,1972,325
2006-02-23457,000464,000455,000463,00010,5472,315
2006-02-22458,000462,000455,000455,0009,2192,275
2006-02-21463,000463,000454,000461,0008,8752,305
2006-02-20463,000469,000459,000462,0009,3182,310
2006-02-17473,000477,000460,000466,00012,6362,330
2006-02-16472,000478,000471,000477,0008,1402,385
2006-02-15460,000470,000460,000462,0008,8642,310
2006-02-14460,000464,000450,000455,0008,3052,275
2006-02-13464,000466,000459,000459,0009,1672,295
2006-02-10476,000477,000465,000465,00010,3162,325
2006-02-09478,000478,000472,000474,0005,2112,370
2006-02-08476,000482,000473,000473,0004,6632,365
2006-02-07478,000481,000472,000481,0007,0752,405
2006-02-06492,000493,000479,000483,0005,6752,415
2006-02-03495,000497,000487,000488,0006,0722,440
2006-02-02496,000499,000494,000495,0007,2522,475
2006-02-01483,000490,000482,000484,0005,1342,420
2006-01-31483,000488,000481,000483,0003,3862,415
2006-01-30479,000490,000477,000483,0007,3482,415
2006-01-27470,000476,000467,000474,0005,9542,370
2006-01-26460,000468,000459,000466,0006,7652,330
2006-01-25464,000467,000458,000459,0009,7302,295
2006-01-24460,000467,000460,000465,0003,6142,325
2006-01-23459,000468,000458,000459,0003,3032,295
2006-01-20473,000474,000463,000468,0005,3022,340
2006-01-19451,000475,000451,000474,0009,0612,370
2006-01-18468,000472,000441,000447,00011,0972,235
2006-01-17474,000478,000465,000470,0007,3042,350
2006-01-16486,000487,000474,000478,0005,8792,390
2006-01-13494,000494,000487,000488,0004,0462,440
2006-01-12494,000494,000490,000492,0002,9392,460
2006-01-11498,000499,000490,000490,0007,4172,450
2006-01-10495,000497,000482,000489,0007,7722,445
2006-01-06502,000503,000494,000495,0005,0692,475
2006-01-05503,000505,000499,000502,0003,7462,510
2006-01-04493,000503,000492,000502,0004,8802,510

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