9021 西日本旅客鉄道(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-308,3488,4168,2708,394903,6004,197
2015-12-298,1988,3168,1088,293646,8004,146.50
2015-12-288,2478,2478,0868,179640,2004,089.50
2015-12-258,2128,2748,1278,212533,8004,106
2015-12-248,2728,2908,1318,158787,1004,079
2015-12-228,1248,2798,1018,2721,586,0004,136
2015-12-217,8708,0077,7567,9651,278,2003,982.50
2015-12-187,9208,1707,9067,9062,125,5003,953
2015-12-177,8007,9007,7337,851866,2003,925.50
2015-12-167,6767,7237,5477,616789,0003,808
2015-12-157,6357,7227,5197,533633,5003,766.50
2015-12-147,5477,6757,4907,657722,3003,828.50
2015-12-117,6387,7407,6387,687917,1003,843.50
2015-12-107,5827,6707,5277,633932,4003,816.50
2015-12-097,7497,8227,6587,671878,0003,835.50
2015-12-087,8157,8647,7527,774890,2003,887
2015-12-077,8597,9497,8117,8211,102,0003,910.50
2015-12-047,6817,7317,6067,692966,1003,846
2015-12-037,8287,8477,7807,792721,5003,896
2015-12-027,8607,9307,8127,844950,3003,922
2015-12-017,8667,9797,7957,8631,161,9003,931.50
2015-11-307,9457,9517,7707,7752,417,9003,887.50
2015-11-278,1308,1407,9517,9641,380,1003,982
2015-11-268,2108,2298,1358,1551,170,8004,077.50
2015-11-258,2308,2428,1258,2001,053,1004,100
2015-11-248,3268,3408,2458,302730,5004,151
2015-11-208,3258,3588,2368,358828,1004,179
2015-11-198,4058,4388,3058,325883,0004,162.50
2015-11-188,3188,4158,2608,282857,8004,141
2015-11-178,3478,4448,2468,259898,3004,129.50
2015-11-168,2208,3458,1838,251527,7004,125.50
2015-11-138,2848,3738,2528,352668,0004,176
2015-11-128,2608,3768,2418,324781,2004,162
2015-11-118,1648,3298,1248,315783,5004,157.50
2015-11-108,1608,2348,1228,184738,6004,092
2015-11-098,1898,2428,1138,215877,9004,107.50
2015-11-068,1658,2288,0588,147829,5004,073.50
2015-11-058,0408,1257,9758,051877,3004,025.50
2015-11-048,1238,1487,9717,9721,123,6003,986
2015-11-028,1508,2118,0508,0631,504,6004,031.50
2015-10-308,4358,5758,3928,530756,4004,265
2015-10-298,4708,4828,3308,409827,5004,204.50
2015-10-288,3278,4108,2518,382679,7004,191
2015-10-278,3058,4288,2328,325789,3004,162.50
2015-10-268,4028,4668,3178,331718,7004,165.50
2015-10-238,1728,2698,0968,2521,030,1004,126
2015-10-228,0708,1298,0238,077452,1004,038.50
2015-10-218,0008,1487,9668,138644,8004,069
2015-10-208,0768,0777,9487,994456,2003,997
2015-10-198,0608,0607,9318,016569,8004,008
2015-10-168,0508,1288,0218,076448,2004,038
2015-10-157,8568,0047,8038,004506,1004,002
2015-10-147,9428,0017,8397,857566,9003,928.50
2015-10-137,9908,1487,9358,037732,2004,018.50
2015-10-097,9097,9507,7277,9351,084,5003,967.50
2015-10-088,0888,1717,9057,9271,062,4003,963.50
2015-10-078,0168,0887,8248,0561,034,0004,028
2015-10-067,9538,0137,8668,001710,9004,000.50
2015-10-057,8807,9137,8167,875771,6003,937.50
2015-10-027,7407,9457,7227,8021,057,7003,901
2015-10-017,5607,7897,5007,7441,118,1003,872
2015-09-307,5497,5597,4177,4811,223,8003,740.50
2015-09-297,3757,5677,3047,313987,0003,656.50
2015-09-287,4307,6377,3787,490702,3003,745
2015-09-257,3657,5637,2517,554794,7003,777
2015-09-247,3757,5317,3487,365956,1003,682.50
2015-09-187,6627,6757,4307,4301,193,3003,715
2015-09-177,8157,8157,6137,690809,6003,845
2015-09-167,8707,8707,6757,747760,2003,873.50
2015-09-157,8327,9487,7997,846926,3003,923
2015-09-147,7807,8987,6867,702579,8003,851
2015-09-117,5317,8347,5277,7651,253,2003,882.50
2015-09-107,5297,6537,4817,594784,6003,797
2015-09-097,5887,7307,4557,7301,453,4003,865
2015-09-087,7127,7247,3427,3781,027,7003,689
2015-09-077,6737,8647,6017,723760,6003,861.50
2015-09-047,9417,9877,6927,7901,135,0003,895
2015-09-037,9608,0787,8457,863876,5003,931.50
2015-09-027,6767,9997,6207,810979,2003,905
2015-09-018,1448,1447,7867,786793,7003,893
2015-08-318,0628,1888,0358,188721,5004,094
2015-08-288,2598,2778,1008,190965,3004,095
2015-08-278,1818,2128,0188,0511,225,0004,025.50
2015-08-267,7508,0347,7048,0121,330,8004,006
2015-08-257,8348,1307,6407,6452,561,5003,822.50
2015-08-248,6508,7148,1658,1651,589,0004,082.50
2015-08-218,8858,9338,6358,7551,453,3004,377.50
2015-08-208,9219,2258,9039,0441,412,3004,522
2015-08-198,9029,0688,8818,898590,1004,449
2015-08-189,1319,1318,9588,962557,4004,481
2015-08-179,1109,1779,0539,101446,9004,550.50
2015-08-149,0609,1859,0409,062536,3004,531
2015-08-138,8429,1188,8419,0741,055,7004,537
2015-08-128,9409,0818,8158,9071,025,5004,453.50
2015-08-119,1929,2138,9609,0051,078,7004,502.50
2015-08-108,9229,2198,8339,2061,312,9004,603
2015-08-079,0999,1008,7348,9502,093,1004,475
2015-08-069,3989,4009,0709,0901,408,0004,545
2015-08-059,3509,4889,2549,2921,189,0004,646
2015-08-049,1879,4419,1579,3501,138,1004,675
2015-08-038,9869,1508,9109,145895,5004,572.50
2015-07-319,2359,2408,8808,9091,723,8004,454.50
2015-07-309,0209,2238,9419,0041,001,6004,502
2015-07-298,9008,9778,8168,975711,6004,487.50
2015-07-288,7258,8538,6808,776611,9004,388
2015-07-278,8838,9808,7408,793825,5004,396.50
2015-07-248,8808,9628,8228,884722,4004,442
2015-07-238,8798,9908,8278,963962,7004,481.50
2015-07-228,8388,9658,8028,836760,1004,418
2015-07-218,6808,8848,6588,884847,5004,442
2015-07-178,6838,7878,6148,664592,1004,332
2015-07-168,6038,6768,5628,6411,412,6004,320.50
2015-07-158,5308,6618,4498,6481,143,0004,324
2015-07-148,6028,6258,3788,4511,293,1004,225.50
2015-07-138,2008,4988,1788,4751,409,9004,237.50
2015-07-107,9328,1957,9108,0471,648,9004,023.50
2015-07-097,8187,9267,6437,8171,670,6003,908.50
2015-07-088,1008,1537,8907,8901,603,2003,945
2015-07-077,9908,1487,9788,1261,125,9004,063
2015-07-067,8427,9687,8227,927799,5003,963.50
2015-07-037,9507,9857,9037,924625,3003,962
2015-07-027,9708,0007,9187,945860,5003,972.50
2015-07-017,8967,8997,8017,866763,5003,933
2015-06-307,8007,9747,8007,8351,150,3003,917.50
2015-06-297,7007,8367,6407,767794,8003,883.50
2015-06-267,8757,9047,7937,848896,4003,924
2015-06-257,8687,9617,8627,895809,9003,947.50
2015-06-248,0008,0197,9137,9131,037,6003,956.50
2015-06-238,0008,0627,9698,015752,2004,007.50
2015-06-227,8367,9277,8367,927688,7003,963.50
2015-06-197,8257,8897,7787,8191,117,7003,909.50
2015-06-187,7667,7947,6937,7311,214,8003,865.50
2015-06-177,8417,8907,7297,796719,9003,898
2015-06-167,8667,9437,8147,852847,9003,926
2015-06-157,6707,8357,6357,830688,8003,915
2015-06-127,7487,8207,6827,7461,268,4003,873
2015-06-117,4927,8017,4927,7821,358,4003,891
2015-06-107,5307,5507,3807,3891,235,4003,694.50
2015-06-097,5257,6837,4977,5901,348,9003,795
2015-06-087,4907,4997,3747,488759,7003,744
2015-06-057,3447,4837,3037,4741,086,2003,737
2015-06-047,3837,4037,2497,308718,9003,654
2015-06-037,3687,4077,3027,354685,2003,677
2015-06-027,4897,4907,3937,417495,2003,708.50
2015-06-017,3807,4287,3337,416603,4003,708
2015-05-297,4197,5507,3907,3901,714,0003,695
2015-05-287,4757,4777,3457,4231,198,0003,711.50
2015-05-277,4407,4467,3627,425768,1003,712.50
2015-05-267,5507,6497,4517,4571,170,9003,728.50
2015-05-257,4007,5637,4007,5391,111,0003,769.50
2015-05-227,2507,3707,2387,348987,1003,674
2015-05-217,1007,2377,0687,170978,4003,585
2015-05-207,1007,1447,0337,0971,144,8003,548.50
2015-05-197,0007,1206,9597,082940,8003,541
2015-05-186,8997,0176,8996,982726,9003,491
2015-05-156,7466,8886,7466,878818,1003,439
2015-05-146,7606,7836,6356,655667,7003,327.50
2015-05-136,8666,8776,7716,805627,4003,402.50
2015-05-126,8516,8926,7476,829570,7003,414.50
2015-05-116,9036,9156,8146,826903,6003,413
2015-05-086,8706,9096,8226,847741,5003,423.50
2015-05-076,8106,8706,7906,8541,233,9003,427
2015-05-016,7106,8246,6846,8151,271,8003,407.50
2015-04-306,6826,6996,5736,641968,6003,320.50
2015-04-286,6956,6996,6286,682705,3003,341
2015-04-276,6506,7016,6096,678408,6003,339
2015-04-246,6316,6676,6196,626294,4003,313
2015-04-236,6206,7176,6126,661759,6003,330.50
2015-04-226,7006,7046,5896,603667,0003,301.50
2015-04-216,6056,6936,5826,688615,2003,344
2015-04-206,4986,5896,4256,564507,2003,282
2015-04-176,5506,5846,5036,543580,2003,271.50
2015-04-166,5836,6206,5016,553785,7003,276.50
2015-04-156,5046,5566,5046,523799,4003,261.50
2015-04-146,5156,6116,5116,529711,1003,264.50
2015-04-136,5686,5876,4756,534580,5003,267
2015-04-106,5706,5956,5246,568569,5003,284
2015-04-096,7026,7036,5366,5641,108,3003,282
2015-04-086,6606,7666,6386,7021,184,8003,351
2015-04-076,5506,5936,5016,569730,6003,284.50
2015-04-066,4506,5056,4256,496361,2003,248
2015-04-036,4416,5166,4116,511686,5003,255.50
2015-04-026,3506,5496,3406,5001,163,9003,250
2015-04-016,2966,3796,2196,3311,458,6003,165.50
2015-03-316,6646,6886,3036,3032,278,8003,151.50
2015-03-306,7726,8046,6376,6511,313,6003,325.50
2015-03-276,8006,9136,7406,8181,293,0003,409
2015-03-267,0617,0776,9536,9602,122,6003,480
2015-03-257,0677,0756,9927,060847,5003,530
2015-03-247,1017,1296,9817,0321,130,5003,516
2015-03-237,1407,1557,1057,125670,0003,562.50
2015-03-207,1007,1367,0467,082733,1003,541
2015-03-197,1287,1787,0587,085854,1003,542.50
2015-03-187,0507,1337,0327,096740,7003,548
2015-03-177,0077,0586,9767,035859,6003,517.50
2015-03-167,0137,0356,9626,973753,2003,486.50
2015-03-136,9977,0606,9547,0401,580,8003,520
2015-03-126,9166,9986,8736,971816,1003,485.50
2015-03-116,9026,9596,8936,916656,7003,458
2015-03-106,9006,9786,8576,916652,8003,458
2015-03-096,8426,8666,8026,858494,5003,429
2015-03-066,7906,8646,7796,857512,1003,428.50
2015-03-056,7776,7956,7216,786437,6003,393
2015-03-046,7366,7836,6646,771749,1003,385.50
2015-03-036,8266,8406,7576,815766,9003,407.50
2015-03-026,8206,8606,7806,804960,2003,402
2015-02-276,8156,8406,6236,8161,087,8003,408
2015-02-266,7856,8396,7516,836842,5003,418
2015-02-256,8666,8996,7706,786898,9003,393
2015-02-246,9146,9146,8456,866975,0003,433
2015-02-236,7466,8946,7206,883882,0003,441.50
2015-02-206,7726,8106,7066,7281,121,4003,364
2015-02-196,6406,7386,6126,729835,9003,364.50
2015-02-186,6256,6266,5506,614904,1003,307
2015-02-176,5606,6306,5286,5411,166,7003,270.50
2015-02-166,5006,5486,4806,522641,9003,261
2015-02-136,4206,4506,3706,4351,108,0003,217.50
2015-02-126,3886,4896,3526,4121,353,3003,206
2015-02-106,2986,3526,2016,288959,8003,144
2015-02-096,3736,4106,2466,267644,2003,133.50
2015-02-066,4576,4696,3006,314915,7003,157
2015-02-056,4976,5946,4026,417789,7003,208.50
2015-02-046,3666,4896,3666,473914,0003,236.50
2015-02-036,4406,4806,2336,2891,097,5003,144.50
2015-02-026,1106,4166,1106,3861,482,6003,193
2015-01-306,1226,1706,0746,078814,7003,039
2015-01-296,0506,1736,0506,109795,9003,054.50
2015-01-286,0486,1646,0376,130813,3003,065
2015-01-276,0006,0925,9866,092733,3003,046
2015-01-265,9005,9925,8995,969620,5002,984.50
2015-01-235,9605,9775,9025,925477,3002,962.50
2015-01-225,9485,9505,8685,922552,1002,961
2015-01-215,8525,9575,8505,955759,0002,977.50
2015-01-205,7865,8545,7835,854513,4002,927
2015-01-195,8005,8115,7555,795502,4002,897.50
2015-01-165,6955,7845,6765,784778,0002,892
2015-01-155,7405,7885,7205,763731,5002,881.50
2015-01-145,6445,7485,6355,740725,0002,870
2015-01-135,5535,6645,5355,664598,5002,832
2015-01-095,6395,6495,5605,579503,6002,789.50
2015-01-085,5745,6585,5685,607744,3002,803.50
2015-01-075,5005,5415,4845,496866,7002,748
2015-01-065,5805,6015,5395,539668,6002,769.50
2015-01-055,6735,7005,6035,664607,3002,832

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