9021 西日本旅客鉄道(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303,3253,3453,3253,345250,5001,672.50
2011-12-293,3053,3403,2903,335418,4001,667.50
2011-12-283,3053,3153,2753,290292,0001,645
2011-12-273,3153,3203,2853,295292,4001,647.50
2011-12-263,3253,3353,3053,310322,3001,655
2011-12-223,2803,3053,2703,290279,7001,645
2011-12-213,2853,2953,2603,275591,5001,637.50
2011-12-203,2753,2853,2553,270294,9001,635
2011-12-193,2653,2753,2453,270507,1001,635
2011-12-163,3053,3103,2553,260689,2001,630
2011-12-153,3303,3403,3053,320732,3001,660
2011-12-143,2853,3203,2853,315407,8001,657.50
2011-12-133,2903,3153,2603,295821,6001,647.50
2011-12-123,3403,3403,2803,285809,0001,642.50
2011-12-093,2853,3153,2853,2951,204,3001,647.50
2011-12-083,2803,3503,2703,3251,184,9001,662.50
2011-12-073,2303,2703,2103,2701,171,8001,635
2011-12-063,2003,2203,1803,190526,2001,595
2011-12-053,2153,2153,1853,200538,9001,600
2011-12-023,1853,1903,1503,185651,3001,592.50
2011-12-013,1853,2303,1503,1651,089,0001,582.50
2011-11-303,1353,1853,1253,1851,190,6001,592.50
2011-11-293,0953,1353,0803,125749,2001,562.50
2011-11-283,1603,1603,0903,0951,013,0001,547.50
2011-11-253,1953,1953,1503,1601,005,8001,580
2011-11-243,2953,2953,1853,195831,6001,597.50
2011-11-223,2653,2803,2303,230723,5001,615
2011-11-213,2753,3103,2753,285609,9001,642.50
2011-11-183,2903,3203,2753,290796,8001,645
2011-11-173,2453,2953,2203,295774,8001,647.50
2011-11-163,2753,2853,2253,240686,8001,620
2011-11-153,2853,3053,2753,290380,5001,645
2011-11-143,3003,3103,2703,305433,3001,652.50
2011-11-113,2953,3303,2853,305641,2001,652.50
2011-11-103,2903,3253,2853,305555,3001,652.50
2011-11-093,3203,3403,2903,335704,4001,667.50
2011-11-083,2653,3053,2553,290586,7001,645
2011-11-073,2653,2853,2653,265444,0001,632.50
2011-11-043,2953,2953,2553,285643,5001,642.50
2011-11-023,3203,3253,2503,275771,4001,637.50
2011-11-013,3153,3553,3153,340534,9001,670
2011-10-313,3053,3503,2853,330948,9001,665
2011-10-283,3603,3653,3053,3202,052,5001,660
2011-10-273,2253,3103,2203,280772,7001,640
2011-10-263,2553,2603,2253,230522,7001,615
2011-10-253,2853,3203,2653,270443,7001,635
2011-10-243,3053,3253,2703,315479,8001,657.50
2011-10-213,3153,3253,2803,295286,0001,647.50
2011-10-203,3003,3303,2903,325568,5001,662.50
2011-10-193,2953,3253,2853,310639,5001,655
2011-10-183,2903,3153,2653,290724,0001,645
2011-10-173,2453,3253,2203,315926,9001,657.50
2011-10-143,2453,2553,2253,230549,8001,615
2011-10-133,3453,3453,2653,270716,2001,635
2011-10-123,3403,3553,3253,335700,0001,667.50
2011-10-113,3203,3453,2803,330743,3001,665
2011-10-073,3503,3503,3153,315514,1001,657.50
2011-10-063,3453,3703,3303,355948,0001,677.50
2011-10-053,3603,3603,3153,325919,4001,662.50
2011-10-043,4503,4703,3253,3552,543,7001,677.50
2011-10-033,3253,4603,3203,4501,361,7001,725
2011-09-303,3803,3803,3053,3201,111,0001,660
2011-09-293,3303,4003,3153,3451,229,2001,672.50
2011-09-283,3003,3453,2603,295763,5001,647.50
2011-09-273,3453,3603,3353,350730,0001,675
2011-09-263,4003,4153,3203,3251,589,1001,662.50
2011-09-223,3253,3903,3253,3901,100,0001,695
2011-09-213,3303,3353,3153,330602,7001,665
2011-09-203,3203,3203,2753,310864,7001,655
2011-09-163,3203,3353,3053,315794,8001,657.50
2011-09-153,3003,3303,2803,295539,6001,647.50
2011-09-143,2753,3003,2653,275641,4001,637.50
2011-09-133,3003,3103,2603,2701,003,0001,635
2011-09-123,2903,3003,2653,275864,4001,637.50
2011-09-093,3203,3453,3103,3251,291,6001,662.50
2011-09-083,3203,3453,3153,345764,1001,672.50
2011-09-073,3003,3453,2953,3051,646,0001,652.50
2011-09-063,2703,3103,2603,2851,218,5001,642.50
2011-09-053,2103,2803,2103,265903,1001,632.50
2011-09-023,1853,2353,1803,205878,0001,602.50
2011-09-013,1903,2003,1553,1801,020,5001,590
2011-08-313,1403,1753,1253,175795,6001,587.50
2011-08-303,1353,1703,1103,1201,076,4001,560
2011-08-293,2103,2203,0903,1301,817,8001,565
2011-08-263,2053,2503,2053,230784,7001,615
2011-08-253,2103,2453,1953,195896,2001,597.50
2011-08-243,2103,2253,1653,1951,393,5001,597.50
2011-08-233,2403,2753,1953,2051,555,8001,602.50
2011-08-223,2653,2703,2303,2401,241,0001,620
2011-08-193,1653,2853,1653,2751,963,8001,637.50
2011-08-183,1353,1953,1203,185769,8001,592.50
2011-08-173,1353,1453,1053,125704,5001,562.50
2011-08-163,1603,1753,1403,165517,0001,582.50
2011-08-153,1703,1853,1253,145822,4001,572.50
2011-08-123,1903,1903,1303,170696,9001,585
2011-08-113,0703,1653,0703,1501,184,4001,575
2011-08-103,1303,1303,0703,0951,677,1001,547.50
2011-08-093,0803,1203,0403,1101,594,1001,555
2011-08-083,1603,1703,1203,120937,9001,560
2011-08-053,2153,2403,1803,1901,216,3001,595
2011-08-043,2253,2903,2153,255852,8001,627.50
2011-08-033,2303,2503,2003,220580,1001,610
2011-08-023,2503,2553,2303,245686,6001,622.50
2011-08-013,2453,2853,2353,270585,1001,635
2011-07-293,2853,2953,2603,275802,8001,637.50
2011-07-283,3553,3603,2603,2801,472,6001,640
2011-07-273,4003,4003,3353,375755,3001,687.50
2011-07-263,3753,4203,3653,400848,3001,700
2011-07-253,3453,3653,3353,355378,9001,677.50
2011-07-223,3553,3603,3253,340589,3001,670
2011-07-213,3603,3603,3303,355444,4001,677.50
2011-07-203,3703,3703,3303,360499,0001,680
2011-07-193,3603,3903,3503,375592,2001,687.50
2011-07-153,2753,3803,2703,3651,397,4001,682.50
2011-07-143,2503,2753,2403,260622,4001,630
2011-07-133,2653,2803,2453,265515,7001,632.50
2011-07-123,2803,2853,2403,265570,6001,632.50
2011-07-113,2703,3003,2603,295493,6001,647.50
2011-07-083,3003,3003,2503,260923,8001,630
2011-07-073,2453,3103,2353,3001,455,7001,650
2011-07-063,1753,2353,1703,235758,1001,617.50
2011-07-053,1603,1903,1603,185376,0001,592.50
2011-07-043,1553,1703,1403,170576,5001,585
2011-07-013,1553,1753,1303,140739,0001,570
2011-06-303,1503,1653,1053,140868,4001,570
2011-06-293,1953,1953,1253,150902,2001,575
2011-06-283,2003,2403,1703,195746,4001,597.50
2011-06-27319,000319,500314,500315,5004,4961,577.50
2011-06-24316,000318,000315,500316,0004,4011,580
2011-06-23312,000317,500311,000315,5006,4401,577.50
2011-06-22305,000312,500305,000311,0008,0201,555
2011-06-21304,500306,000302,500306,0004,6891,530
2011-06-20303,000305,000302,500304,0003,0761,520
2011-06-17305,500306,000302,000303,0005,5401,515
2011-06-16306,000307,500303,500304,0004,3031,520
2011-06-15308,500309,000305,000306,0004,7661,530
2011-06-14303,500311,500303,000309,0005,0531,545
2011-06-13304,000305,500303,000303,0003,7611,515
2011-06-10305,500308,500304,500306,0008,6291,530
2011-06-09304,000305,500302,500305,5003,4841,527.50
2011-06-08305,500307,000304,500306,0005,9091,530
2011-06-07302,500306,000300,500304,0005,9991,520
2011-06-06306,000306,000300,500301,5005,8771,507.50
2011-06-03310,500311,000304,500305,5005,5361,527.50
2011-06-02311,500311,500308,000309,0007,8481,545
2011-06-01311,500313,500309,000311,0006,4971,555
2011-05-31307,500310,500307,000310,5006,0151,552.50
2011-05-30305,000308,500304,000307,0004,2861,535
2011-05-27306,000306,500303,500304,5007,2011,522.50
2011-05-26311,500311,500307,500308,5006,3551,542.50
2011-05-25305,000312,500305,000311,0009,1381,555
2011-05-24303,500306,500303,500304,5004,1891,522.50
2011-05-23308,000308,500304,000304,0006,1731,520
2011-05-20304,000306,500303,500304,0003,0011,520
2011-05-19309,500310,000303,500304,5004,4411,522.50
2011-05-18303,000308,000302,000304,0004,4101,520
2011-05-17301,500304,000301,500302,5006,6561,512.50
2011-05-16307,000307,500304,000304,5004,5781,522.50
2011-05-13312,500313,000305,500307,5008,9021,537.50
2011-05-12315,500316,500312,500313,0007,7161,565
2011-05-11309,000313,000307,500313,00014,1281,565
2011-05-10307,500308,500305,000308,5006,7761,542.50
2011-05-09308,500309,000306,500307,0007,4161,535
2011-05-06302,500309,500302,000305,00010,8671,525
2011-05-02298,000300,500297,700299,90010,1761,499.50
2011-04-28295,700299,500290,500293,50020,2311,467.50
2011-04-27302,500303,500298,600299,7009,6371,498.50
2011-04-26299,600301,500297,300300,0008,9131,500
2011-04-25305,000305,500300,000301,5007,8781,507.50
2011-04-22306,500307,000302,000302,50010,3591,512.50
2011-04-21311,000312,000308,000308,0007,7851,540
2011-04-20314,500316,500310,500311,0005,2851,555
2011-04-19313,500317,500313,000316,0008,2901,580
2011-04-18313,000315,500310,500313,0005,8861,565
2011-04-15313,000313,000309,000311,5004,6391,557.50
2011-04-14311,000311,500308,000311,0005,6011,555
2011-04-13309,500312,000308,000310,5004,3771,552.50
2011-04-12313,000314,500308,000309,5008,8091,547.50
2011-04-11314,500317,500313,000317,5004,5511,587.50
2011-04-08312,000316,500308,500313,5008,5701,567.50
2011-04-07316,500318,500313,500314,0007,2001,570
2011-04-06321,000321,000315,000315,0006,0861,575
2011-04-05326,000326,500318,500320,5008,7491,602.50
2011-04-04325,000326,500324,000325,5008,1501,627.50
2011-04-01324,000326,000322,500323,50010,4941,617.50
2011-03-31323,000323,000315,000321,0009,5261,605
2011-03-30316,500319,000314,500318,00016,3361,590
2011-03-29323,500323,500315,000318,50017,4091,592.50
2011-03-28325,000326,500321,000325,50025,9841,627.50
2011-03-25322,000325,000320,500323,00017,6031,615
2011-03-24320,500323,500312,000312,00023,7451,560
2011-03-23321,500327,000318,500326,00016,4261,630
2011-03-22318,000320,500313,000318,50015,6041,592.50
2011-03-18309,000315,500305,000311,00017,6751,555
2011-03-17292,500316,500292,400308,50016,5451,542.50
2011-03-16299,700304,500292,700304,50021,0261,522.50
2011-03-15310,000311,000270,000279,70023,6751,398.50
2011-03-14313,000322,000307,000316,00019,0711,580
2011-03-11325,000329,500324,500326,00014,2811,630
2011-03-10331,000335,000325,000325,50012,1351,627.50
2011-03-09331,000335,500330,500335,5008,6831,677.50
2011-03-08329,000333,000328,000328,0009,2461,640
2011-03-07338,000338,000333,000333,0007,6321,665
2011-03-04339,500341,500337,500338,5007,2281,692.50
2011-03-03339,500339,500336,500337,0005,3621,685
2011-03-02337,500340,500336,500337,0006,5531,685
2011-03-01339,500342,000338,500340,0007,9771,700
2011-02-28338,000339,000336,000339,0009,5511,695
2011-02-25335,500337,000323,500336,50018,1651,682.50
2011-02-24334,000336,000333,000335,00011,0631,675
2011-02-23331,500337,000331,500335,50014,1771,677.50
2011-02-22328,500332,000328,500331,50010,4101,657.50
2011-02-21329,000329,500327,000328,5004,0541,642.50
2011-02-18329,500331,000328,500329,5005,4491,647.50
2011-02-17330,000331,500327,000329,5009,5671,647.50
2011-02-16328,000330,000328,000329,0006,7981,645
2011-02-15326,500329,500325,500329,0006,0111,645
2011-02-14322,500329,000322,000328,00010,9361,640
2011-02-10318,000320,000318,000319,5003,7101,597.50
2011-02-09316,000319,000315,500318,0005,4241,590
2011-02-08316,500317,000314,500314,5005,5821,572.50
2011-02-07315,000316,000314,500315,5003,9501,577.50
2011-02-04315,500317,500314,000314,0005,4531,570
2011-02-03315,500316,000314,000315,0003,8181,575
2011-02-02315,500318,000314,500316,0006,2881,580
2011-02-01314,500316,000313,000314,5006,8051,572.50
2011-01-31313,500315,000311,500313,0006,8961,565
2011-01-28315,500316,500312,500312,5007,0301,562.50
2011-01-27316,500318,000314,500316,0006,5271,580
2011-01-26315,500316,000313,500315,0006,7911,575
2011-01-25313,000315,000312,000315,0006,5811,575
2011-01-24314,500315,000311,500313,5003,7681,567.50
2011-01-21315,500320,500313,000313,50011,8101,567.50
2011-01-20313,500315,000312,500314,5005,8251,572.50
2011-01-19312,000314,000311,500313,5005,6401,567.50
2011-01-18312,000313,000311,000311,5003,0951,557.50
2011-01-17312,500313,000311,000311,0002,5871,555
2011-01-14310,500313,000310,000312,0006,0861,560
2011-01-13310,500312,500310,000311,5005,3301,557.50
2011-01-12310,000311,000309,500310,0004,6641,550
2011-01-11310,000310,500308,500309,0006,2591,545
2011-01-07309,500311,000309,000310,0005,2011,550
2011-01-06306,000309,000305,500309,0007,5431,545
2011-01-05304,500305,000303,000304,5006,5731,522.50
2011-01-04307,000307,000304,000304,5004,7771,522.50

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