9021 西日本旅客鉄道(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-298,2768,2788,2118,227241,7004,113.50
2017-12-288,3358,3588,2288,257260,9004,128.50
2017-12-278,3438,3508,3008,325250,9004,162.50
2017-12-268,3598,3978,3178,340264,6004,170
2017-12-258,3248,3708,3048,338189,5004,169
2017-12-228,2618,3318,2578,317370,1004,158.50
2017-12-218,2558,3068,2358,239415,2004,119.50
2017-12-208,3018,3108,2408,305423,0004,152.50
2017-12-198,4118,4468,3328,333359,4004,166.50
2017-12-188,3908,4248,3528,405451,4004,202.50
2017-12-158,4348,4578,3118,332672,8004,166
2017-12-148,4858,5198,4378,478408,2004,239
2017-12-138,5038,5688,4538,499586,7004,249.50
2017-12-128,4588,4938,4408,459440,4004,229.50
2017-12-118,4328,4598,3628,413555,4004,206.50
2017-12-088,1508,4068,1508,376857,1004,188
2017-12-078,2458,3288,2328,300676,8004,150
2017-12-068,2258,2868,1918,200643,0004,100
2017-12-058,1428,3108,1068,263513,6004,131.50
2017-12-048,2808,2888,1588,166426,9004,083
2017-12-018,2778,2928,1318,216549,0004,108
2017-11-308,1008,2618,0868,2571,221,1004,128.50
2017-11-297,8638,0707,8528,0701,141,1004,035
2017-11-287,7507,8397,7417,828784,4003,914
2017-11-277,7137,7577,6877,716612,3003,858
2017-11-247,7107,7547,6817,732434,5003,866
2017-11-227,7997,8007,7137,726679,2003,863
2017-11-217,8347,8387,7787,778407,2003,889
2017-11-207,7907,8267,7707,774559,8003,887
2017-11-177,9127,9397,8277,839585,6003,919.50
2017-11-167,7507,9177,7267,878662,2003,939
2017-11-157,9197,9347,7897,826802,9003,913
2017-11-138,1558,1828,0288,028674,4004,014
2017-11-108,2218,2778,1708,231650,2004,115.50
2017-11-098,3248,4468,2358,315995,8004,157.50
2017-11-088,3488,3518,2548,317806,8004,158.50
2017-11-078,1418,3458,0908,3421,068,3004,171
2017-11-068,0508,1488,0408,142599,1004,071
2017-11-028,0498,0727,9478,071668,4004,035.50
2017-11-017,9898,0507,9588,019643,7004,009.50
2017-10-317,8917,9807,8347,973952,7003,986.50
2017-10-308,0088,0908,0068,051951,0004,025.50
2017-10-278,0748,0848,0138,051476,2004,025.50
2017-10-268,0548,0878,0268,040362,4004,020
2017-10-258,1358,1388,0198,051429,9004,025.50
2017-10-248,0838,1498,0758,119378,7004,059.50
2017-10-238,1638,1658,0898,091315,2004,045.50
2017-10-208,0988,1228,0788,098387,1004,049
2017-10-198,1208,1768,1158,144464,0004,072
2017-10-188,0508,1228,0398,108667,5004,054
2017-10-178,0498,0597,9467,999531,8003,999.50
2017-10-167,9448,0417,9338,001603,2004,000.50
2017-10-137,8317,9597,8157,945858,2003,972.50
2017-10-127,7747,8417,7747,831709,7003,915.50
2017-10-117,6937,7707,6877,770640,0003,885
2017-10-107,6507,7027,6157,702685,0003,851
2017-10-067,7377,7487,6677,669468,9003,834.50
2017-10-057,7237,7237,6697,696498,2003,848
2017-10-047,7387,7467,6977,735496,7003,867.50
2017-10-037,7957,8207,7317,745820,4003,872.50
2017-10-027,8227,8247,7737,785431,3003,892.50
2017-09-297,8507,8617,8037,822529,4003,911
2017-09-287,8217,8687,7977,855593,1003,927.50
2017-09-277,8487,8507,7657,785601,7003,892.50
2017-09-267,8587,9387,8507,932592,6003,966
2017-09-257,8307,8477,7907,834435,2003,917
2017-09-227,8677,8677,7907,809574,6003,904.50
2017-09-217,8737,8957,8107,818741,8003,909
2017-09-207,8507,8727,8097,826658,0003,913
2017-09-197,8807,8927,8197,877703,7003,938.50
2017-09-157,7907,8497,7857,8161,004,0003,908
2017-09-147,8957,9277,8577,859630,6003,929.50
2017-09-138,0468,0537,9317,936491,0003,968
2017-09-128,0238,0267,9538,018381,3004,009
2017-09-118,0108,0477,9617,972403,8003,986
2017-09-087,8877,9847,8857,954617,6003,977
2017-09-077,9217,9557,8817,904532,5003,952
2017-09-067,8547,9987,8547,939634,7003,969.50
2017-09-057,8707,8787,8247,846276,6003,923
2017-09-047,9057,9407,8517,873388,1003,936.50
2017-09-018,0208,0377,9037,933534,4003,966.50
2017-08-317,9818,0227,9587,991548,2003,995.50
2017-08-307,9748,0397,9407,981691,9003,990.50
2017-08-297,8857,9377,8777,918470,4003,959
2017-08-287,8687,9227,8477,907364,6003,953.50
2017-08-257,8577,8767,8197,849342,4003,924.50
2017-08-247,9137,9337,8337,833589,2003,916.50
2017-08-238,0008,0207,9117,948500,4003,974
2017-08-228,0688,0707,9387,946460,5003,973
2017-08-218,0598,0758,0178,040358,2004,020
2017-08-188,0358,0667,9908,031478,0004,015.50
2017-08-178,1818,2158,1348,137570,4004,068.50
2017-08-168,1708,2158,1528,182503,5004,091
2017-08-158,0908,1658,0558,117606,1004,058.50
2017-08-148,0358,0958,0158,035528,9004,017.50
2017-08-108,1008,1058,0388,067402,1004,033.50
2017-08-098,0818,1378,0258,072524,1004,036
2017-08-088,1438,1688,1018,119451,9004,059.50
2017-08-078,1208,1728,0928,150549,6004,075
2017-08-048,0358,0998,0078,097444,1004,048.50
2017-08-037,9918,0607,9918,033385,0004,016.50
2017-08-028,0068,0117,9378,008486,7004,004
2017-08-017,9238,0287,8768,019535,6004,009.50
2017-07-317,9447,9677,8537,918885,2003,959
2017-07-287,7727,8157,7257,792496,8003,896
2017-07-277,8007,8577,7727,786527,1003,893
2017-07-267,8937,9007,7967,813477,9003,906.50
2017-07-257,9407,9407,8577,863404,7003,931.50
2017-07-247,9717,9737,8857,943376,0003,971.50
2017-07-218,0428,0577,9828,007546,6004,003.50
2017-07-208,0308,0998,0108,082378,5004,041
2017-07-197,9848,0647,9848,035317,5004,017.50
2017-07-188,0318,0587,9407,999415,2003,999.50
2017-07-147,9928,0497,9708,029396,9004,014.50
2017-07-138,0398,0437,9287,934436,0003,967
2017-07-128,0048,0537,9837,985362,5003,992.50
2017-07-117,9858,0547,9318,037421,7004,018.50
2017-07-107,9888,0027,9447,960449,9003,980
2017-07-077,8967,9377,8887,916682,2003,958
2017-07-067,9267,9277,8697,896472,2003,948
2017-07-058,0088,0087,8827,963416,7003,981.50
2017-07-048,1008,1168,0258,042349,5004,021
2017-07-037,9708,0967,9558,092554,3004,046
2017-06-307,9787,9797,9157,936695,6003,968
2017-06-298,0678,0888,0448,054422,2004,027
2017-06-288,0908,1028,0358,043541,3004,021.50
2017-06-278,1938,1938,0948,099550,0004,049.50
2017-06-268,2308,2308,1628,162343,5004,081
2017-06-238,2018,2448,1608,233457,6004,116.50
2017-06-228,2528,2528,1698,176422,5004,088
2017-06-218,1308,2458,1068,214762,8004,107
2017-06-208,1758,2208,1068,106721,6004,053
2017-06-198,0008,1508,0008,145587,3004,072.50
2017-06-168,0578,0938,0128,077812,0004,038.50
2017-06-157,8508,0387,8478,023997,7004,011.50
2017-06-147,7217,8427,7147,830543,2003,915
2017-06-137,6507,7367,6427,714480,0003,857
2017-06-127,6397,7117,6397,672435,6003,836
2017-06-097,6567,7277,6367,652801,3003,826
2017-06-087,7867,7937,6937,695690,5003,847.50
2017-06-077,7927,8247,7377,798594,0003,899
2017-06-067,9107,9267,8487,850469,9003,925
2017-06-057,8747,9847,8707,945527,1003,972.50
2017-06-027,7707,8957,7537,879798,7003,939.50
2017-06-017,7297,7977,7257,786715,6003,893
2017-05-317,7607,7807,6717,688753,6003,844
2017-05-307,7867,8137,7157,770499,9003,885
2017-05-297,8207,8427,7827,806461,6003,903
2017-05-267,8707,8947,8087,828563,7003,914
2017-05-257,7777,8577,7757,834432,6003,917
2017-05-247,8507,8707,7627,777651,7003,888.50
2017-05-237,8007,8867,7667,782574,0003,891
2017-05-227,7607,7667,6967,760485,4003,880
2017-05-197,7497,7497,6417,729584,5003,864.50
2017-05-187,6507,7247,6357,722473,9003,861
2017-05-177,6777,7367,6517,694787,6003,847
2017-05-167,6507,7137,6247,677506,5003,838.50
2017-05-157,5527,6417,5457,634488,9003,817
2017-05-127,5677,5967,4987,571622,1003,785.50
2017-05-117,5737,5917,5477,568548,0003,784
2017-05-107,6477,6507,5297,560705,3003,780
2017-05-097,6677,6857,6267,641587,3003,820.50
2017-05-087,5497,6377,5127,619997,5003,809.50
2017-05-027,4207,4737,4017,411629,4003,705.50
2017-05-017,5227,5407,3627,409722,4003,704.50
2017-04-287,4577,5087,4387,444592,6003,722
2017-04-277,4947,5207,4437,450635,3003,725
2017-04-267,4947,5337,4277,497602,7003,748.50
2017-04-257,3747,5047,3737,486802,0003,743
2017-04-247,3307,3807,2967,360604,8003,680
2017-04-217,3157,3197,2317,273579,6003,636.50
2017-04-207,2897,3227,2547,270652,3003,635
2017-04-197,4197,4297,2627,2651,194,6003,632.50
2017-04-187,5007,5397,4587,495527,9003,747.50
2017-04-177,3857,4967,3857,494386,7003,747
2017-04-147,5077,5117,4017,436696,2003,718
2017-04-137,4757,5417,4587,4901,248,4003,745
2017-04-127,3707,4947,3637,4841,054,5003,742
2017-04-117,3997,4287,3597,404562,9003,702
2017-04-107,4237,4387,3307,375839,6003,687.50
2017-04-077,2637,3307,1657,3001,257,0003,650
2017-04-067,3087,3667,1697,1831,397,8003,591.50
2017-04-057,2207,2557,1927,240824,9003,620
2017-04-047,2307,2377,0867,1741,340,2003,587
2017-04-037,2387,2617,1827,204724,6003,602
2017-03-317,4507,4587,2417,241982,6003,620.50
2017-03-307,5177,5577,3927,393454,9003,696.50
2017-03-297,5177,5497,4597,519859,7003,759.50
2017-03-287,5057,5637,4597,5281,812,1003,764
2017-03-277,5507,5677,4227,4501,157,4003,725
2017-03-247,4447,5337,4327,519829,4003,759.50
2017-03-237,2877,4177,2877,408718,2003,704
2017-03-227,3307,3567,2897,319844,4003,659.50
2017-03-217,4097,4507,3757,427764,5003,713.50
2017-03-177,5057,5517,4747,505712,1003,752.50
2017-03-167,5327,5827,5247,567570,1003,783.50
2017-03-157,5487,5677,5207,556358,9003,778
2017-03-147,6007,6127,5417,541444,1003,770.50
2017-03-137,5607,6147,5607,597376,3003,798.50
2017-03-107,4677,5787,4607,557748,2003,778.50
2017-03-097,4707,4897,4277,462395,1003,731
2017-03-087,4577,4747,4307,453506,1003,726.50
2017-03-077,4137,4867,4057,475668,4003,737.50
2017-03-067,3797,4137,3367,403547,2003,701.50
2017-03-037,4607,4747,3607,3821,006,0003,691
2017-03-027,5597,5927,4787,517619,5003,758.50
2017-03-017,4667,5247,4627,488605,3003,744
2017-02-287,5267,5267,4327,437571,7003,718.50
2017-02-277,4237,4537,3797,422409,1003,711
2017-02-247,4517,5267,4317,462513,9003,731
2017-02-237,4417,4557,3937,455416,3003,727.50
2017-02-227,4267,4387,3887,423353,4003,711.50
2017-02-217,3577,4267,3467,420418,5003,710
2017-02-207,3007,3737,2917,350464,4003,675
2017-02-177,3247,3667,3057,314481,1003,657
2017-02-167,3557,4177,3407,368654,5003,684
2017-02-157,3607,3787,3257,331577,5003,665.50
2017-02-147,3987,4007,3167,321390,9003,660.50
2017-02-137,3857,4247,3467,384513,3003,692
2017-02-107,2857,3737,2377,363761,0003,681.50
2017-02-097,1807,2107,1537,167428,4003,583.50
2017-02-087,1797,2247,1627,201459,2003,600.50
2017-02-077,1517,2267,1517,159454,3003,579.50
2017-02-067,1917,2107,1407,172556,7003,586
2017-02-037,2897,2897,1227,149872,0003,574.50
2017-02-027,3897,4227,2397,250676,9003,625
2017-02-017,3187,3877,2607,374553,6003,687
2017-01-317,4007,4077,2947,3601,176,2003,680
2017-01-307,2697,3007,2357,297556,7003,648.50
2017-01-277,3187,3687,2667,276723,0003,638
2017-01-267,2107,2727,1857,264588,5003,632
2017-01-257,2367,2797,1397,163486,0003,581.50
2017-01-247,1797,1897,0917,154779,4003,577
2017-01-237,2997,2997,1907,250539,6003,625
2017-01-207,3797,3807,2997,318739,0003,659
2017-01-197,3107,4107,2987,347779,2003,673.50
2017-01-187,2757,2807,1707,237714,6003,618.50
2017-01-177,3627,3637,2547,280489,5003,640
2017-01-167,3937,4237,3117,345458,9003,672.50
2017-01-137,3357,3967,3067,387588,4003,693.50
2017-01-127,3717,3797,2707,3301,037,2003,665
2017-01-117,3907,4097,3537,368551,0003,684
2017-01-107,3947,4437,3167,352726,6003,676
2017-01-067,3247,4427,3107,398705,8003,699
2017-01-057,3257,3877,3227,365669,7003,682.50
2017-01-047,2327,3287,2127,306753,8003,653

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