1. HOME >
  2. 株価時系列 >
  3. 9021 >
  4. 2016年

9021 西日本旅客鉄道(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,2397,2397,1577,173520,8003,586.50
2016-12-297,2907,3087,1947,240490,7003,620
2016-12-287,3007,3027,2447,264357,6003,632
2016-12-277,2377,2877,2107,250477,8003,625
2016-12-267,2577,3067,2017,288599,0003,644
2016-12-227,2807,3017,2407,297664,4003,648.50
2016-12-217,3407,3607,2677,297709,6003,648.50
2016-12-207,2317,3687,1657,348988,2003,674
2016-12-197,1747,2127,1437,194570,0003,597
2016-12-167,2207,2237,1327,161584,6003,580.50
2016-12-157,1507,1897,0927,151537,7003,575.50
2016-12-147,1417,1957,1047,107592,6003,553.50
2016-12-137,0917,1307,0707,125626,3003,562.50
2016-12-126,9987,1816,9867,1311,008,6003,565.50
2016-12-096,7516,9446,7516,9341,078,4003,467
2016-12-086,8476,8956,8076,895865,9003,447.50
2016-12-076,7366,7856,7066,779522,6003,389.50
2016-12-066,7746,7856,6886,696984,4003,348
2016-12-056,7816,8356,7346,743666,8003,371.50
2016-12-026,8706,9146,7966,8121,020,8003,406
2016-12-016,9746,9856,8756,909959,8003,454.50
2016-11-306,9156,9576,8926,957892,9003,478.50
2016-11-296,8186,9446,7986,9401,218,9003,470
2016-11-286,7806,8456,7546,8181,004,7003,409
2016-11-256,7006,7766,6946,759626,8003,379.50
2016-11-246,6876,6986,6526,678458,4003,339
2016-11-226,5966,6786,5916,642556,6003,321
2016-11-216,6286,6396,5636,618442,7003,309
2016-11-186,5446,6086,5096,6001,107,6003,300
2016-11-176,4446,5176,4266,488698,1003,244
2016-11-166,4446,4616,3456,457828,8003,228.50
2016-11-156,4406,4406,3276,365908,3003,182.50
2016-11-146,4136,4656,3726,459556,5003,229.50
2016-11-116,4576,4746,3576,376894,6003,188
2016-11-106,3936,4356,3046,4211,046,8003,210.50
2016-11-096,3336,4186,0666,1691,136,3003,084.50
2016-11-086,3676,3976,3106,328603,4003,164
2016-11-076,3986,4256,3186,367673,1003,183.50
2016-11-046,2296,3186,1946,3021,120,3003,151
2016-11-026,2996,3266,2076,2281,180,5003,114
2016-11-016,3946,3976,2976,3441,587,8003,172
2016-10-316,6066,6376,4436,4721,453,4003,236
2016-10-286,5606,6636,5346,6601,282,9003,330
2016-10-276,5776,6596,5546,5751,064,0003,287.50
2016-10-266,5956,5956,4766,5291,027,7003,264.50
2016-10-256,5206,6236,5166,5771,049,2003,288.50
2016-10-246,4696,5186,4556,5011,025,7003,250.50
2016-10-216,4626,5056,4026,4431,451,1003,221.50
2016-10-206,2956,4246,2706,3621,092,7003,181
2016-10-196,1836,2916,1836,288657,4003,144
2016-10-176,2006,2666,1916,245468,4003,122.50
2016-10-136,2866,3096,2046,234743,5003,117
2016-10-126,2606,3566,2516,274551,8003,137
2016-10-116,2756,3276,2456,297546,0003,148.50
2016-10-076,3326,3346,2416,275547,9003,137.50
2016-10-066,3306,3796,2996,348750,6003,174
2016-10-056,2686,3266,2356,285602,3003,142.50
2016-10-046,2966,3116,2176,247770,7003,123.50
2016-10-036,2816,3636,2766,325400,3003,162.50
2016-09-306,2106,3206,1416,238768,0003,119
2016-09-296,3706,3726,3076,347507,1003,173.50
2016-09-286,3226,3716,2516,3351,031,6003,167.50
2016-09-276,2366,4396,2306,4391,225,0003,219.50
2016-09-266,4716,4726,3776,396563,5003,198
2016-09-236,4176,4806,3826,4791,097,6003,239.50
2016-09-216,2346,4296,2026,417938,1003,208.50
2016-09-206,1666,2576,1286,228811,4003,114
2016-09-166,0986,2166,0746,2141,014,6003,107
2016-09-156,0806,0976,0086,037654,0003,018.50
2016-09-146,0396,1666,0096,1311,045,3003,065.50
2016-09-135,9936,0665,9806,039857,6003,019.50
2016-09-125,9806,0325,9345,984709,0002,992
2016-09-096,0056,0766,0036,053666,2003,026.50
2016-09-086,0496,0896,0056,059545,4003,029.50
2016-09-076,0426,1036,0156,054529,9003,027
2016-09-066,0286,0786,0156,078425,2003,039
2016-09-056,0266,0705,9976,038600,3003,019
2016-09-025,8735,9955,8715,949599,9002,974.50
2016-09-015,8735,9115,8165,887729,1002,943.50
2016-08-315,7855,9395,7415,922992,1002,961
2016-08-305,7875,7875,7155,743819,5002,871.50
2016-08-295,9005,9035,7905,810722,9002,905
2016-08-265,9355,9585,8485,848504,7002,924
2016-08-256,0026,0155,9185,931770,4002,965.50
2016-08-245,9536,0385,9486,022590,2003,011
2016-08-235,8505,9945,8465,953896,5002,976.50
2016-08-225,7485,9525,7455,8881,273,9002,944
2016-08-195,7505,7505,5985,7081,401,0002,854
2016-08-185,8005,8445,7705,770806,8002,885
2016-08-175,9005,9005,7905,845921,0002,922.50
2016-08-165,9906,0085,9085,913720,1002,956.50
2016-08-155,9505,9945,9365,947618,9002,973.50
2016-08-126,0096,0285,9345,974765,9002,987
2016-08-105,9836,0645,9456,031877,3003,015.50
2016-08-095,9396,0025,9225,942615,5002,971
2016-08-085,9255,9835,8725,981639,0002,990.50
2016-08-055,9515,9735,8605,9111,124,9002,955.50
2016-08-046,0786,0935,9135,9461,560,4002,973
2016-08-036,2416,2886,0666,0851,336,3003,042.50
2016-08-026,3186,3996,3056,305845,3003,152.50
2016-08-016,3206,3336,2406,322784,8003,161
2016-07-296,2896,4096,2516,4051,145,1003,202.50
2016-07-286,4876,5556,2756,2981,950,9003,149
2016-07-276,7106,7806,6546,687679,9003,343.50
2016-07-266,7086,8006,5966,665850,6003,332.50
2016-07-256,6396,7266,5866,693490,8003,346.50
2016-07-226,6016,7246,6016,671638,6003,335.50
2016-07-216,7766,7976,6186,6811,021,5003,340.50
2016-07-206,6776,7366,6446,732774,9003,366
2016-07-196,6626,7596,6376,716926,4003,358
2016-07-156,5606,6486,4906,597924,0003,298.50
2016-07-146,4786,5526,4116,525969,4003,262.50
2016-07-136,7036,7036,5316,5771,166,1003,288.50
2016-07-126,7056,7666,5916,5971,099,2003,298.50
2016-07-116,6366,6546,5726,5861,162,1003,293
2016-07-086,6906,6936,4866,486859,9003,243
2016-07-076,6456,7206,5886,669936,6003,334.50
2016-07-066,5006,6096,4266,606806,5003,303
2016-07-056,5486,6626,5486,600780,0003,300
2016-07-046,3886,5456,3796,530770,7003,265
2016-07-016,4816,4896,3256,3961,078,6003,198
2016-06-306,4986,5166,4266,4671,031,1003,233.50
2016-06-296,4806,4866,3826,461789,5003,230.50
2016-06-286,2286,4246,1936,3781,106,9003,189
2016-06-276,1026,3456,1006,303990,8003,151.50
2016-06-246,4856,5035,9526,0451,250,7003,022.50
2016-06-236,4056,4456,3606,431388,0003,215.50
2016-06-226,4406,4486,3566,402911,2003,201
2016-06-216,3546,4546,2566,439630,7003,219.50
2016-06-206,3606,4256,3306,380846,9003,190
2016-06-176,4696,4786,2976,3151,226,6003,157.50
2016-06-166,5436,5706,4136,440900,6003,220
2016-06-156,5886,6446,5176,560940,8003,280
2016-06-146,6616,7276,5906,628696,6003,314
2016-06-136,7986,8156,6786,684910,0003,342
2016-06-106,8726,9566,8066,9371,375,8003,468.50
2016-06-096,9547,0216,8956,946824,4003,473
2016-06-086,9217,0586,8737,030902,8003,515
2016-06-076,8906,9556,8456,920782,2003,460
2016-06-066,7596,9306,7176,930683,4003,465
2016-06-036,7156,8836,7156,859862,1003,429.50
2016-06-026,7916,8176,6526,681852,9003,340.50
2016-06-016,8806,9166,8226,866883,6003,433
2016-05-316,9116,9436,8356,9342,323,8003,467
2016-05-306,8666,9766,7986,9261,275,5003,463
2016-05-276,6156,7966,6096,7721,923,4003,386
2016-05-266,5336,5656,5006,515657,4003,257.50
2016-05-256,5066,5376,4396,457584,2003,228.50
2016-05-246,4466,4776,3906,406881,6003,203
2016-05-236,5276,5456,4176,509755,5003,254.50
2016-05-206,5556,5796,4916,548819,9003,274
2016-05-196,6506,6676,5316,555662,1003,277.50
2016-05-186,6306,6796,5656,6441,019,7003,322
2016-05-176,5606,6336,5116,615507,7003,307.50
2016-05-166,5106,5786,4506,489500,7003,244.50
2016-05-136,6596,6666,5026,505983,4003,252.50
2016-05-126,5746,7036,5376,697787,9003,348.50
2016-05-116,7906,8486,5956,612680,6003,306
2016-05-106,4116,6866,3646,6681,149,7003,334
2016-05-096,4076,4906,3476,467623,0003,233.50
2016-05-066,4206,4756,3686,402754,4003,201
2016-05-026,4106,4716,3096,3591,541,3003,179.50
2016-04-286,9007,0076,6276,6781,388,5003,339
2016-04-276,9556,9916,7276,764968,1003,382
2016-04-267,0027,0266,9336,979614,8003,489.50
2016-04-257,0107,0136,9516,996721,1003,498
2016-04-226,8876,9916,8666,962687,6003,481
2016-04-216,9497,0346,9046,982939,6003,491
2016-04-206,7816,8766,7416,863920,2003,431.50
2016-04-196,6206,7676,6026,742676,4003,371
2016-04-186,5006,5806,4816,494956,1003,247
2016-04-156,6326,7526,6326,7161,045,9003,358
2016-04-146,6486,7606,6156,7601,018,0003,380
2016-04-136,4906,5256,4536,481750,4003,240.50
2016-04-126,3966,5116,3706,412563,1003,206
2016-04-116,4506,4856,3306,414629,4003,207
2016-04-086,3006,5296,2886,439972,8003,219.50
2016-04-076,3086,4586,2916,400726,0003,200
2016-04-066,3586,4096,2816,3071,308,1003,153.50
2016-04-056,5896,5956,4196,4221,063,6003,211
2016-04-046,5786,7266,5776,639807,2003,319.50
2016-04-016,7006,7386,5966,6081,483,9003,304
2016-03-317,0297,0406,9306,949811,4003,474.50
2016-03-307,1097,1417,0087,022763,1003,511
2016-03-297,1757,1807,0537,1681,116,5003,584
2016-03-287,1837,2467,1527,2452,118,0003,622.50
2016-03-257,1267,1877,0797,136854,9003,568
2016-03-247,1167,1907,0837,1161,151,6003,558
2016-03-236,9807,0976,9517,0711,358,0003,535.50
2016-03-226,7686,9846,7556,9351,139,3003,467.50
2016-03-186,7996,8426,6616,7261,390,5003,363
2016-03-176,8606,9896,8566,8991,018,4003,449.50
2016-03-166,8046,9756,8036,850834,5003,425
2016-03-156,7966,9166,7696,844776,9003,422
2016-03-146,7656,8206,7336,799841,7003,399.50
2016-03-116,5496,7186,4896,6961,202,2003,348
2016-03-106,4956,6516,4356,6011,107,2003,300.50
2016-03-096,5596,6206,4036,4441,668,8003,222
2016-03-086,6626,6776,5396,6151,110,7003,307.50
2016-03-076,7596,7706,6856,702790,9003,351
2016-03-046,8346,8386,6576,7891,490,6003,394.50
2016-03-036,8636,9376,7566,9201,456,6003,460
2016-03-026,9006,9496,7766,864855,7003,432
2016-03-016,6086,8216,5316,7761,367,0003,388
2016-02-296,9086,9216,6086,6081,304,2003,304
2016-02-266,9407,0146,8256,862660,9003,431
2016-02-256,8186,9136,8076,893949,8003,446.50
2016-02-246,5466,7336,5446,681768,2003,340.50
2016-02-236,7956,8266,6266,6431,327,0003,321.50
2016-02-226,5506,8486,5386,8141,011,9003,407
2016-02-196,4686,6596,4196,5931,122,6003,296.50
2016-02-186,6856,6856,4566,4761,331,9003,238
2016-02-176,7036,7366,4076,4932,046,0003,246.50
2016-02-166,9006,9646,7846,8021,050,1003,401
2016-02-156,6887,0996,6647,0351,300,5003,517.50
2016-02-126,6136,6496,3016,3101,957,1003,155
2016-02-107,3017,3126,7846,8661,170,1003,433
2016-02-097,3807,4667,2717,313834,2003,656.50
2016-02-087,4217,6587,4047,602497,6003,801
2016-02-057,4907,6327,3677,497745,0003,748.50
2016-02-047,6927,7547,5897,6541,057,4003,827
2016-02-037,6007,7297,5337,7041,365,0003,852
2016-02-027,4467,7397,4087,7231,653,6003,861.50
2016-02-017,7227,7397,2817,3742,458,6003,687
2016-01-297,5077,7777,4207,740886,5003,870
2016-01-287,4337,5447,3917,469525,1003,734.50
2016-01-277,4107,4687,3757,458555,7003,729
2016-01-267,3707,4027,2607,295535,7003,647.50
2016-01-257,4017,4507,2737,409829,9003,704.50
2016-01-227,1547,3807,0417,369920,2003,684.50
2016-01-217,2577,3626,9826,9821,098,1003,491
2016-01-207,5807,5937,2407,2441,044,1003,622
2016-01-197,6397,7117,5577,640666,6003,820
2016-01-187,6407,7417,6247,692902,8003,846
2016-01-157,7827,8747,7597,819814,4003,909.50
2016-01-147,7127,7537,5947,722736,4003,861
2016-01-137,8067,8707,7417,8631,109,2003,931.50
2016-01-127,9518,0157,6747,6851,114,0003,842.50
2016-01-088,0608,2408,0018,0241,221,2004,012
2016-01-078,1408,3298,0838,1251,790,2004,062.50
2016-01-068,1848,2458,0178,097630,1004,048.50
2016-01-058,1038,2168,0408,146688,3004,073
2016-01-048,3058,3478,1318,141762,8004,070.50

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