9021 西日本旅客鉄道(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,545	4,560	4,535	4,560	713,000	2,280
2013-12-27	4,530	4,560	4,510	4,550	1,031,000	2,275
2013-12-26	4,555	4,555	4,515	4,540	608,500	2,270
2013-12-25	4,515	4,535	4,495	4,535	931,900	2,267.50
2013-12-24	4,515	4,545	4,490	4,515	778,400	2,257.50
2013-12-20	4,495	4,515	4,465	4,510	987,500	2,255
2013-12-19	4,500	4,520	4,470	4,495	983,500	2,247.50
2013-12-18	4,370	4,470	4,370	4,470	1,042,100	2,235
2013-12-17	4,380	4,395	4,340	4,370	617,000	2,185
2013-12-16	4,375	4,390	4,340	4,355	491,500	2,177.50
2013-12-13	4,430	4,445	4,370	4,370	1,205,600	2,185
2013-12-12	4,430	4,440	4,380	4,415	703,200	2,207.50
2013-12-11	4,410	4,440	4,400	4,430	716,300	2,215
2013-12-10	4,400	4,410	4,355	4,400	568,000	2,200
2013-12-09	4,410	4,425	4,385	4,400	649,700	2,200
2013-12-06	4,360	4,370	4,320	4,355	561,000	2,177.50
2013-12-05	4,405	4,435	4,340	4,345	973,100	2,172.50
2013-12-04	4,430	4,465	4,400	4,410	785,200	2,205
2013-12-03	4,460	4,475	4,440	4,450	606,100	2,225
2013-12-02	4,485	4,495	4,435	4,450	481,400	2,225
2013-11-29	4,450	4,480	4,440	4,480	525,300	2,240
2013-11-28	4,480	4,485	4,435	4,460	427,100	2,230
2013-11-27	4,460	4,485	4,430	4,465	725,000	2,232.50
2013-11-26	4,505	4,525	4,455	4,465	622,300	2,232.50
2013-11-25	4,500	4,525	4,470	4,505	515,200	2,252.50
2013-11-22	4,520	4,525	4,455	4,490	725,500	2,245
2013-11-21	4,495	4,560	4,470	4,480	862,800	2,240
2013-11-20	4,495	4,500	4,455	4,470	658,000	2,235
2013-11-19	4,480	4,490	4,445	4,485	886,500	2,242.50
2013-11-18	4,485	4,485	4,440	4,450	552,800	2,225
2013-11-15	4,480	4,500	4,450	4,485	775,200	2,242.50
2013-11-14	4,405	4,470	4,400	4,445	608,300	2,222.50
2013-11-13	4,410	4,420	4,360	4,370	782,700	2,185
2013-11-12	4,420	4,450	4,390	4,440	656,900	2,220
2013-11-11	4,415	4,425	4,375	4,420	522,100	2,210
2013-11-08	4,350	4,375	4,330	4,350	601,800	2,175
2013-11-07	4,435	4,435	4,375	4,395	445,700	2,197.50
2013-11-06	4,350	4,465	4,340	4,420	752,400	2,210
2013-11-05	4,395	4,400	4,305	4,355	673,400	2,177.50
2013-11-01	4,385	4,385	4,325	4,360	498,100	2,180
2013-10-31	4,395	4,415	4,375	4,395	886,400	2,197.50
2013-10-30	4,330	4,435	4,325	4,365	1,585,200	2,182.50
2013-10-29	4,355	4,370	4,305	4,325	625,600	2,162.50
2013-10-28	4,380	4,380	4,290	4,305	780,500	2,152.50
2013-10-25	4,350	4,355	4,270	4,275	589,700	2,137.50
2013-10-24	4,320	4,355	4,305	4,350	357,000	2,175
2013-10-23	4,410	4,425	4,325	4,330	422,500	2,165
2013-10-22	4,395	4,405	4,375	4,385	305,400	2,192.50
2013-10-21	4,370	4,450	4,365	4,410	691,900	2,205
2013-10-18	4,300	4,375	4,290	4,345	981,800	2,172.50
2013-10-17	4,260	4,300	4,255	4,295	357,100	2,147.50
2013-10-16	4,240	4,255	4,225	4,245	299,800	2,122.50
2013-10-15	4,255	4,275	4,230	4,250	297,800	2,125
2013-10-11	4,225	4,290	4,220	4,255	571,800	2,127.50
2013-10-10	4,125	4,185	4,110	4,185	630,100	2,092.50
2013-10-09	4,070	4,110	4,055	4,100	499,600	2,050
2013-10-08	4,115	4,120	4,070	4,075	656,600	2,037.50
2013-10-07	4,170	4,180	4,110	4,115	461,900	2,057.50
2013-10-04	4,170	4,205	4,155	4,165	354,200	2,082.50
2013-10-03	4,195	4,230	4,180	4,210	455,700	2,105
2013-10-02	4,240	4,260	4,150	4,180	544,500	2,090
2013-10-01	4,225	4,250	4,200	4,230	490,000	2,115
2013-09-30	4,225	4,240	4,170	4,205	540,300	2,102.50
2013-09-27	4,295	4,310	4,255	4,280	591,000	2,140
2013-09-26	4,280	4,290	4,205	4,290	555,300	2,145
2013-09-25	4,345	4,345	4,300	4,315	580,500	2,157.50
2013-09-24	4,285	4,345	4,280	4,335	422,000	2,167.50
2013-09-20	4,300	4,330	4,290	4,330	616,200	2,165
2013-09-19	4,290	4,295	4,230	4,295	693,300	2,147.50
2013-09-18	4,270	4,295	4,240	4,260	436,800	2,130
2013-09-17	4,260	4,290	4,245	4,260	363,600	2,130
2013-09-13	4,195	4,265	4,190	4,220	824,300	2,110
2013-09-12	4,260	4,280	4,220	4,235	421,800	2,117.50
2013-09-11	4,310	4,310	4,240	4,250	528,600	2,125
2013-09-10	4,290	4,320	4,270	4,285	794,600	2,142.50
2013-09-09	4,235	4,275	4,210	4,245	636,500	2,122.50
2013-09-06	4,190	4,190	4,100	4,115	701,000	2,057.50
2013-09-05	4,230	4,230	4,170	4,200	346,100	2,100
2013-09-04	4,185	4,225	4,175	4,215	348,800	2,107.50
2013-09-03	4,130	4,210	4,125	4,205	436,300	2,102.50
2013-09-02	4,090	4,115	4,060	4,095	242,000	2,047.50
2013-08-30	4,120	4,125	4,040	4,060	683,200	2,030
2013-08-29	4,100	4,110	4,070	4,105	398,700	2,052.50
2013-08-28	4,095	4,120	4,050	4,090	504,500	2,045
2013-08-27	4,110	4,165	4,110	4,120	358,900	2,060
2013-08-26	4,165	4,185	4,130	4,140	313,000	2,070
2013-08-23	4,165	4,190	4,140	4,145	685,700	2,072.50
2013-08-22	4,125	4,180	4,105	4,120	491,300	2,060
2013-08-21	4,140	4,160	4,090	4,135	657,300	2,067.50
2013-08-20	4,220	4,235	4,140	4,145	827,000	2,072.50
2013-08-19	4,195	4,250	4,175	4,250	468,100	2,125
2013-08-16	4,205	4,225	4,180	4,220	465,900	2,110
2013-08-15	4,260	4,310	4,245	4,260	443,100	2,130
2013-08-14	4,280	4,320	4,250	4,310	598,300	2,155
2013-08-13	4,245	4,280	4,220	4,275	417,500	2,137.50
2013-08-12	4,145	4,220	4,125	4,210	511,700	2,105
2013-08-09	4,125	4,180	4,120	4,150	564,900	2,075
2013-08-08	4,140	4,190	4,105	4,115	523,300	2,057.50
2013-08-07	4,240	4,245	4,150	4,150	842,300	2,075
2013-08-06	4,225	4,310	4,170	4,310	664,300	2,155
2013-08-05	4,280	4,285	4,245	4,260	449,700	2,130
2013-08-02	4,280	4,335	4,265	4,335	727,600	2,167.50
2013-08-01	4,145	4,260	4,145	4,260	684,000	2,130
2013-07-31	4,200	4,210	4,130	4,140	1,130,500	2,070
2013-07-30	4,225	4,290	4,185	4,270	761,000	2,135
2013-07-29	4,205	4,225	4,150	4,210	870,800	2,105
2013-07-26	4,300	4,320	4,235	4,255	636,600	2,127.50
2013-07-25	4,365	4,390	4,305	4,325	695,900	2,162.50
2013-07-24	4,385	4,390	4,350	4,375	341,200	2,187.50
2013-07-23	4,330	4,400	4,325	4,375	637,300	2,187.50
2013-07-22	4,390	4,410	4,335	4,345	705,600	2,172.50
2013-07-19	4,470	4,470	4,350	4,375	895,600	2,187.50
2013-07-18	4,400	4,465	4,400	4,445	421,500	2,222.50
2013-07-17	4,385	4,400	4,365	4,395	444,900	2,197.50
2013-07-16	4,385	4,410	4,360	4,390	428,800	2,195
2013-07-12	4,370	4,410	4,355	4,385	589,500	2,192.50
2013-07-11	4,400	4,425	4,330	4,385	940,800	2,192.50
2013-07-10	4,420	4,490	4,395	4,420	1,352,000	2,210
2013-07-09	4,385	4,420	4,345	4,390	776,500	2,195
2013-07-08	4,365	4,375	4,330	4,330	396,800	2,165
2013-07-05	4,360	4,380	4,330	4,365	292,000	2,182.50
2013-07-04	4,305	4,355	4,305	4,340	312,700	2,170
2013-07-03	4,290	4,325	4,250	4,325	494,900	2,162.50
2013-07-02	4,310	4,320	4,265	4,315	467,000	2,157.50
2013-07-01	4,240	4,295	4,210	4,290	633,800	2,145
2013-06-28	4,130	4,240	4,110	4,210	1,070,400	2,105
2013-06-27	4,065	4,100	3,995	4,095	819,100	2,047.50
2013-06-26	4,090	4,145	4,040	4,065	596,800	2,032.50
2013-06-25	4,080	4,085	3,965	4,025	1,059,400	2,012.50
2013-06-24	4,120	4,165	4,095	4,095	585,200	2,047.50
2013-06-21	3,950	4,090	3,935	4,070	829,100	2,035
2013-06-20	3,995	4,100	3,955	4,045	1,045,700	2,022.50
2013-06-19	4,040	4,040	3,970	4,025	536,900	2,012.50
2013-06-18	4,035	4,040	3,935	3,980	1,250,600	1,990
2013-06-17	3,930	4,040	3,910	4,025	776,600	2,012.50
2013-06-14	3,890	3,945	3,860	3,880	1,282,300	1,940
2013-06-13	3,970	3,970	3,840	3,845	1,112,300	1,922.50
2013-06-12	4,000	4,015	3,900	4,005	1,067,800	2,002.50
2013-06-11	4,140	4,170	4,055	4,065	738,700	2,032.50
2013-06-10	4,100	4,140	4,035	4,140	943,200	2,070
2013-06-07	4,000	4,070	3,915	4,000	1,084,400	2,000
2013-06-06	4,050	4,140	4,030	4,090	1,566,200	2,045
2013-06-05	4,130	4,245	4,060	4,060	1,066,600	2,030
2013-06-04	4,050	4,180	4,030	4,165	1,166,600	2,082.50
2013-06-03	4,165	4,205	4,100	4,105	858,900	2,052.50
2013-05-31	4,250	4,285	4,175	4,225	1,207,100	2,112.50
2013-05-30	4,320	4,335	4,200	4,210	996,800	2,105
2013-05-29	4,370	4,455	4,335	4,400	1,106,100	2,200
2013-05-28	4,415	4,415	4,320	4,325	1,201,100	2,162.50
2013-05-27	4,540	4,555	4,415	4,455	1,306,200	2,227.50
2013-05-24	4,580	4,640	4,470	4,600	2,096,100	2,300
2013-05-23	4,785	4,835	4,545	4,545	2,030,800	2,272.50
2013-05-22	4,660	4,810	4,650	4,780	1,297,800	2,390
2013-05-21	4,690	4,710	4,650	4,660	834,000	2,330
2013-05-20	4,710	4,720	4,685	4,685	675,200	2,342.50
2013-05-17	4,585	4,705	4,565	4,695	1,263,500	2,347.50
2013-05-16	4,655	4,655	4,560	4,600	1,265,600	2,300
2013-05-15	4,630	4,645	4,605	4,630	1,001,900	2,315
2013-05-14	4,670	4,680	4,600	4,615	949,900	2,307.50
2013-05-13	4,680	4,690	4,640	4,655	790,200	2,327.50
2013-05-10	4,715	4,715	4,665	4,680	890,400	2,340
2013-05-09	4,680	4,680	4,645	4,650	558,900	2,325
2013-05-08	4,665	4,680	4,650	4,650	803,200	2,325
2013-05-07	4,695	4,715	4,630	4,660	1,049,100	2,330
2013-05-02	4,615	4,650	4,600	4,625	777,600	2,312.50
2013-05-01	4,640	4,640	4,535	4,630	1,197,300	2,315
2013-04-30	4,685	4,720	4,650	4,710	1,057,300	2,355
2013-04-26	4,690	4,715	4,630	4,630	897,200	2,315
2013-04-25	4,690	4,700	4,640	4,690	1,161,700	2,345
2013-04-24	4,715	4,740	4,640	4,690	818,000	2,345
2013-04-23	4,685	4,720	4,665	4,700	1,031,100	2,350
2013-04-22	4,700	4,720	4,640	4,655	976,700	2,327.50
2013-04-19	4,665	4,710	4,600	4,630	883,200	2,315
2013-04-18	4,615	4,765	4,600	4,705	1,421,000	2,352.50
2013-04-17	4,630	4,660	4,580	4,620	1,024,800	2,310
2013-04-16	4,595	4,655	4,530	4,635	1,493,300	2,317.50
2013-04-15	4,680	4,710	4,640	4,665	1,130,400	2,332.50
2013-04-12	4,700	4,710	4,640	4,690	1,588,000	2,345
2013-04-11	4,735	4,775	4,665	4,725	2,154,300	2,362.50
2013-04-10	4,645	4,740	4,635	4,730	1,114,300	2,365
2013-04-09	4,660	4,705	4,600	4,705	1,355,500	2,352.50
2013-04-08	4,650	4,745	4,605	4,730	1,046,800	2,365
2013-04-05	4,510	4,760	4,470	4,605	2,796,800	2,302.50
2013-04-04	4,305	4,440	4,200	4,440	1,488,200	2,220
2013-04-03	4,160	4,355	4,150	4,350	1,381,100	2,175
2013-04-02	4,195	4,300	4,055	4,205	1,399,900	2,102.50
2013-04-01	4,410	4,420	4,180	4,190	2,082,600	2,095
2013-03-29	4,525	4,525	4,435	4,515	680,600	2,257.50
2013-03-28	4,470	4,525	4,445	4,520	930,200	2,260
2013-03-27	4,545	4,545	4,480	4,525	1,608,700	2,262.50
2013-03-26	4,580	4,605	4,535	4,605	2,707,500	2,302.50
2013-03-25	4,570	4,590	4,510	4,510	1,370,500	2,255
2013-03-22	4,495	4,550	4,465	4,475	1,069,400	2,237.50
2013-03-21	4,655	4,660	4,510	4,530	1,798,600	2,265
2013-03-19	4,465	4,610	4,465	4,610	1,350,600	2,305
2013-03-18	4,415	4,435	4,350	4,350	1,202,800	2,175
2013-03-15	4,305	4,500	4,300	4,500	1,617,700	2,250
2013-03-14	4,390	4,435	4,330	4,375	1,545,200	2,187.50
2013-03-13	4,485	4,520	4,430	4,455	837,600	2,227.50
2013-03-12	4,575	4,580	4,515	4,555	852,400	2,277.50
2013-03-11	4,395	4,520	4,385	4,515	896,600	2,257.50
2013-03-08	4,365	4,395	4,350	4,390	1,247,400	2,195
2013-03-07	4,330	4,375	4,310	4,360	901,400	2,180
2013-03-06	4,295	4,335	4,260	4,325	870,800	2,162.50
2013-03-05	4,340	4,380	4,275	4,305	887,900	2,152.50
2013-03-04	4,185	4,320	4,180	4,315	995,100	2,157.50
2013-03-01	4,105	4,170	4,080	4,170	763,200	2,085
2013-02-28	4,020	4,095	4,020	4,095	841,000	2,047.50
2013-02-27	4,045	4,060	4,005	4,020	655,300	2,010
2013-02-26	4,080	4,090	4,045	4,060	733,500	2,030
2013-02-25	4,100	4,140	4,050	4,075	758,600	2,037.50
2013-02-22	4,005	4,090	4,000	4,050	968,800	2,025
2013-02-21	4,060	4,065	3,965	4,000	971,900	2,000
2013-02-20	3,945	4,055	3,945	4,050	1,314,700	2,025
2013-02-19	3,845	3,905	3,845	3,895	717,800	1,947.50
2013-02-18	3,800	3,855	3,790	3,845	550,600	1,922.50
2013-02-15	3,780	3,805	3,740	3,775	590,600	1,887.50
2013-02-14	3,825	3,825	3,770	3,785	599,000	1,892.50
2013-02-13	3,790	3,850	3,775	3,805	612,300	1,902.50
2013-02-12	3,785	3,845	3,755	3,815	1,106,900	1,907.50
2013-02-08	3,750	3,785	3,715	3,720	894,700	1,860
2013-02-07	3,670	3,780	3,665	3,750	1,085,400	1,875
2013-02-06	3,640	3,665	3,625	3,650	613,800	1,825
2013-02-05	3,690	3,695	3,615	3,625	766,000	1,812.50
2013-02-04	3,670	3,685	3,660	3,680	425,600	1,840
2013-02-01	3,620	3,715	3,615	3,645	922,500	1,822.50
2013-01-31	3,610	3,610	3,565	3,610	889,700	1,805
2013-01-30	3,560	3,600	3,550	3,600	866,900	1,800
2013-01-29	3,565	3,570	3,525	3,550	934,300	1,775
2013-01-28	3,600	3,605	3,565	3,575	567,500	1,787.50
2013-01-25	3,530	3,580	3,520	3,580	762,400	1,790
2013-01-24	3,470	3,510	3,470	3,500	717,500	1,750
2013-01-23	3,525	3,525	3,455	3,480	1,129,200	1,740
2013-01-22	3,505	3,540	3,490	3,530	1,079,700	1,765
2013-01-21	3,520	3,530	3,495	3,510	570,500	1,755
2013-01-18	3,535	3,535	3,500	3,510	615,900	1,755
2013-01-17	3,535	3,540	3,470	3,515	916,200	1,757.50
2013-01-16	3,515	3,580	3,515	3,535	1,171,800	1,767.50
2013-01-15	3,495	3,510	3,475	3,495	631,300	1,747.50
2013-01-11	3,495	3,515	3,450	3,460	932,700	1,730
2013-01-10	3,460	3,480	3,450	3,475	544,500	1,737.50
2013-01-09	3,470	3,480	3,430	3,455	655,100	1,727.50
2013-01-08	3,445	3,475	3,435	3,470	711,900	1,735
2013-01-07	3,455	3,470	3,425	3,440	437,900	1,720
2013-01-04	3,470	3,480	3,415	3,435	468,500	1,717.50

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