9021 西日本旅客鉄道(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-287,7717,8157,6867,761421,4003,880.50
2018-12-277,5957,7927,5537,760739,6003,880
2018-12-267,3067,4927,2697,380564,4003,690
2018-12-257,4857,4947,2137,302675,0003,651
2018-12-217,7177,7537,4757,509834,7003,754.50
2018-12-207,8697,9067,6787,695551,4003,847.50
2018-12-197,9387,9587,8377,875470,8003,937.50
2018-12-187,9607,9977,8707,870686,4003,935
2018-12-177,8487,9967,8477,985685,2003,992.50
2018-12-147,7207,8357,7117,782784,4003,891
2018-12-137,8077,8397,7617,774470,9003,887
2018-12-127,7587,7977,6887,775836,8003,887.50
2018-12-117,7157,7477,6567,731653,6003,865.50
2018-12-107,7227,7707,6587,717580,6003,858.50
2018-12-077,7337,8077,6717,805579,6003,902.50
2018-12-067,7407,7967,6407,675644,6003,837.50
2018-12-057,7377,8337,7037,798499,5003,899
2018-12-047,9247,9617,8027,807574,1003,903.50
2018-12-037,9678,0207,9307,969532,6003,984.50
2018-11-307,8687,9497,8207,9091,324,6003,954.50
2018-11-297,9437,9497,8717,871539,6003,935.50
2018-11-287,9837,9847,8127,852695,7003,926
2018-11-278,0378,0847,9838,013486,4004,006.50
2018-11-268,0708,1437,9918,027519,7004,013.50
2018-11-227,9878,0467,9218,038440,8004,019
2018-11-217,9508,0107,8847,929605,1003,964.50
2018-11-207,9188,0617,9048,056579,5004,028
2018-11-197,9417,9707,8807,945433,2003,972.50
2018-11-167,8897,9957,8797,988639,8003,994
2018-11-157,8087,8897,7597,889526,2003,944.50
2018-11-147,7767,8577,7607,818409,5003,909
2018-11-137,8007,8277,7007,772519,5003,886
2018-11-127,7587,8877,7587,886478,9003,943
2018-11-097,7077,8117,7077,811644,4003,905.50
2018-11-087,6337,6897,5907,668450,5003,834
2018-11-077,5837,6627,5037,538535,6003,769
2018-11-067,4407,5827,4397,557447,0003,778.50
2018-11-057,3987,4687,3717,424460,2003,712
2018-11-027,5267,5427,3837,455645,0003,727.50
2018-11-017,5917,6677,5257,532524,5003,766
2018-10-317,5007,5937,4497,5771,013,8003,788.50
2018-10-307,5607,7907,5157,6001,280,8003,800
2018-10-297,3197,4677,3017,454686,4003,727
2018-10-267,3227,3557,2527,309661,9003,654.50
2018-10-257,3207,3587,2717,284557,5003,642
2018-10-247,3917,4727,3577,426443,0003,713
2018-10-237,5887,5887,3887,391440,3003,695.50
2018-10-227,5647,6277,5387,615371,0003,807.50
2018-10-197,5997,6567,5037,562680,2003,781
2018-10-187,5827,6457,5647,626433,3003,813
2018-10-177,4827,5767,4437,556392,7003,778
2018-10-167,4367,4677,3587,433523,6003,716.50
2018-10-157,5107,5537,4457,452534,1003,726
2018-10-127,6797,7167,5047,550800,7003,775
2018-10-117,7007,7707,6807,744949,6003,872
2018-10-107,7757,8577,7707,820520,4003,910
2018-10-097,7207,7947,7017,739516,8003,869.50
2018-10-057,6767,8007,6757,757588,0003,878.50
2018-10-047,8857,9057,6797,6901,105,2003,845
2018-10-037,8657,9177,8387,846487,0003,923
2018-10-027,7957,8867,7727,850429,4003,925
2018-10-017,8847,8857,7697,770501,6003,885
2018-09-287,9148,0157,8617,921679,4003,960.50
2018-09-277,9207,9557,8707,870465,7003,935
2018-09-267,8527,9247,8317,915575,6003,957.50
2018-09-257,8307,9787,8147,978767,5003,989
2018-09-217,8167,8487,7957,831790,8003,915.50
2018-09-207,8557,8567,7767,816434,4003,908
2018-09-197,8547,8817,7747,813485,5003,906.50
2018-09-187,4407,8307,4117,788856,4003,894
2018-09-147,6477,6527,4937,494818,5003,747
2018-09-137,5707,6457,5457,623379,4003,811.50
2018-09-127,4487,5257,4127,525367,2003,762.50
2018-09-117,4177,4577,4077,456306,5003,728
2018-09-107,3997,4147,3647,375333,8003,687.50
2018-09-077,3137,4167,3097,406391,2003,703
2018-09-067,3987,4097,2897,309454,8003,654.50
2018-09-057,4177,4607,3467,427435,0003,713.50
2018-09-047,4347,4457,3817,437343,9003,718.50
2018-09-037,4277,4617,4067,443301,1003,721.50
2018-08-317,3867,4667,3777,456529,9003,728
2018-08-307,4937,4937,3927,393653,7003,696.50
2018-08-297,4957,5297,4747,500332,2003,750
2018-08-287,5517,5607,4907,513320,0003,756.50
2018-08-277,5047,5427,4977,525293,8003,762.50
2018-08-247,4697,5077,4407,474247,1003,737
2018-08-237,4507,4827,4117,413268,2003,706.50
2018-08-227,4497,4847,4257,434257,6003,717
2018-08-217,4507,4767,4107,432299,6003,716
2018-08-207,4897,5217,4477,468305,0003,734
2018-08-177,5247,5517,5027,537254,8003,768.50
2018-08-167,5857,6047,4927,508533,2003,754
2018-08-157,6707,7357,6327,645370,0003,822.50
2018-08-147,5007,6607,5007,649440,3003,824.50
2018-08-137,6007,6087,4677,471493,1003,735.50
2018-08-107,6877,6967,6107,648464,3003,824
2018-08-097,6937,6997,6597,666263,0003,833
2018-08-087,7407,7967,7047,704407,8003,852
2018-08-077,6507,7407,6327,738379,8003,869
2018-08-067,7007,7647,6547,662235,2003,831
2018-08-037,7547,7547,6757,684471,7003,842
2018-08-027,8397,8727,7447,750504,1003,875
2018-08-017,8117,9287,7867,835549,1003,917.50
2018-07-317,8187,8857,7707,800642,7003,900
2018-07-307,8037,8677,7767,805354,0003,902.50
2018-07-277,8197,9147,8047,884322,7003,942
2018-07-267,7727,8347,7537,816392,3003,908
2018-07-257,7207,7637,6927,710402,6003,855
2018-07-247,7647,8027,7517,761274,5003,880.50
2018-07-237,7707,8107,7387,755534,1003,877.50
2018-07-207,8377,8647,7707,813638,0003,906.50
2018-07-198,0458,0457,8207,822557,3003,911
2018-07-188,0538,1388,0148,045546,6004,022.50
2018-07-177,8498,0437,8368,029447,1004,014.50
2018-07-137,7727,8347,7377,792562,9003,896
2018-07-127,7387,8257,7167,766595,2003,883
2018-07-117,8317,8447,7087,738700,2003,869
2018-07-107,9817,9897,8867,886493,3003,943
2018-07-097,9697,9937,9317,933432,0003,966.50
2018-07-067,9767,9977,9177,964499,3003,982
2018-07-057,9258,0147,9137,985482,4003,992.50
2018-07-047,9148,0377,9147,977755,1003,988.50
2018-07-037,9017,9197,8257,914784,2003,957
2018-07-028,1138,1137,8727,883562,9003,941.50
2018-06-298,1908,1958,0858,164573,4004,082
2018-06-288,2368,2368,1148,155556,2004,077.50
2018-06-278,2678,2878,1918,256790,5004,128
2018-06-268,1208,2258,0938,214835,7004,107
2018-06-258,1678,1698,0338,043491,2004,021.50
2018-06-228,0888,1728,0848,156438,2004,078
2018-06-218,1128,1488,0678,101561,7004,050.50
2018-06-208,0058,1098,0058,101501,4004,050.50
2018-06-198,1068,1067,9968,017583,2004,008.50
2018-06-188,1958,1998,0638,123625,5004,061.50
2018-06-158,1808,2298,1518,202753,5004,101
2018-06-148,1588,1998,0818,123504,3004,061.50
2018-06-138,1608,2478,1328,194742,2004,097
2018-06-128,0008,1457,9758,127741,0004,063.50
2018-06-117,9587,9697,9097,918352,2003,959
2018-06-087,9338,0117,9327,951606,2003,975.50
2018-06-077,9507,9597,9067,945390,0003,972.50
2018-06-067,8057,9477,7947,946545,4003,973
2018-06-057,8477,8757,7987,815441,5003,907.50
2018-06-047,8637,9177,8517,862449,8003,931
2018-06-017,7957,8857,7567,817405,5003,908.50
2018-05-317,7617,8697,7417,828987,3003,914
2018-05-307,7927,8527,7717,800474,0003,900
2018-05-297,8807,9187,8677,913370,5003,956.50
2018-05-287,9407,9457,8707,904337,8003,952
2018-05-257,7647,9637,7627,954691,5003,977
2018-05-247,8207,8547,7557,763545,7003,881.50
2018-05-237,8307,8567,8007,830521,3003,915
2018-05-227,8497,8917,8137,889426,1003,944.50
2018-05-217,8437,8847,7947,820829,7003,910
2018-05-187,8857,9127,8407,887555,3003,943.50
2018-05-177,8977,9157,8147,861508,5003,930.50
2018-05-167,9307,9797,8757,878649,1003,939
2018-05-157,9828,0197,9727,987560,0003,993.50
2018-05-147,9988,0287,9768,008323,6004,004
2018-05-118,0178,0497,9858,012367,3004,006
2018-05-108,0028,0207,9298,011407,0004,005.50
2018-05-098,0218,0797,9617,984664,1003,992
2018-05-088,1008,1778,0448,069683,5004,034.50
2018-05-078,0438,1128,0238,064716,9004,032
2018-05-028,2308,2397,9978,041891,5004,020.50
2018-05-018,0908,2587,9868,2562,087,7004,128
2018-04-277,6507,7527,6507,750740,2003,875
2018-04-267,6197,6307,5487,608616,6003,804
2018-04-257,5487,6577,5407,601545,8003,800.50
2018-04-247,5527,5757,4757,542735,1003,771
2018-04-237,5827,6187,5417,554286,2003,777
2018-04-207,5817,6407,5647,588429,9003,794
2018-04-197,5607,6377,5407,562541,8003,781
2018-04-187,4637,5277,4467,502707,4003,751
2018-04-177,5387,5697,5037,511598,2003,755.50
2018-04-167,4717,5187,4457,509756,7003,754.50
2018-04-137,5207,5337,4597,487314,4003,743.50
2018-04-127,4337,4877,4007,469454,9003,734.50
2018-04-117,5277,5277,4447,455456,5003,727.50
2018-04-107,5837,6177,5507,568523,6003,784
2018-04-097,5757,6627,5557,626438,5003,813
2018-04-067,5777,6277,5527,582730,7003,791
2018-04-057,5007,6247,4887,582812,5003,791
2018-04-047,4027,4757,3267,450688,4003,725
2018-04-037,3007,4357,2907,402574,2003,701
2018-03-307,4907,4987,3927,431524,0003,715.50
2018-03-297,5247,5467,3797,475909,0003,737.50
2018-03-287,3967,5177,2787,5141,278,3003,757
2018-03-277,2907,5427,2687,5352,317,4003,767.50
2018-03-267,2027,2447,1517,2421,279,5003,621
2018-03-237,2037,2787,1637,2611,069,2003,630.50
2018-03-227,2977,3657,2867,347908,4003,673.50
2018-03-207,3607,4167,2867,406711,0003,703
2018-03-197,4147,4297,3327,359373,8003,679.50
2018-03-167,3707,4387,3387,415926,3003,707.50
2018-03-157,3837,4107,3267,396624,9003,698
2018-03-147,4147,4667,4127,437509,1003,718.50
2018-03-137,3887,4807,3707,477569,4003,738.50
2018-03-127,4257,4507,3727,394385,2003,697
2018-03-097,3547,4207,2907,314735,8003,657
2018-03-087,3927,4077,2737,294551,1003,647
2018-03-077,3257,3887,3107,361751,0003,680.50
2018-03-067,3907,4257,3447,356659,0003,678
2018-03-057,2327,3107,2047,303540,3003,651.50
2018-03-027,3177,3327,1807,205824,0003,602.50
2018-03-017,4007,4057,3527,392708,1003,696
2018-02-287,4707,5207,4407,441578,2003,720.50
2018-02-277,5367,5457,4627,478541,8003,739
2018-02-267,4637,5367,4517,482531,1003,741
2018-02-237,3757,4427,3627,422591,2003,711
2018-02-227,4187,4257,3657,397787,1003,698.50
2018-02-217,5907,5917,5227,545603,1003,772.50
2018-02-207,6007,6097,5477,601678,9003,800.50
2018-02-197,5757,6217,5417,619976,7003,809.50
2018-02-167,5517,5827,4837,5411,148,7003,770.50
2018-02-157,7247,7417,5807,592604,9003,796
2018-02-147,7367,7807,6047,654680,9003,827
2018-02-137,8737,8737,7097,732844,1003,866
2018-02-097,7537,8317,7037,830754,3003,915
2018-02-088,0008,0587,8907,903794,9003,951.50
2018-02-078,0008,1567,9988,0001,407,9004,000
2018-02-067,8797,9107,7257,8251,269,7003,912.50
2018-02-058,0188,1128,0028,029795,8004,014.50
2018-02-028,1008,1168,0018,098870,6004,049
2018-02-018,1768,1878,1028,1181,185,3004,059
2018-01-318,3008,3488,1768,176783,2004,088
2018-01-308,3718,3738,2948,330656,6004,165
2018-01-298,4498,4698,3728,375599,5004,187.50
2018-01-268,5888,5928,4478,449594,2004,224.50
2018-01-258,4848,6368,4618,614602,7004,307
2018-01-248,4768,5658,4758,554359,1004,277
2018-01-238,4208,5278,4028,503490,3004,251.50
2018-01-228,3538,3948,3178,390307,1004,195
2018-01-198,3448,4018,3048,370479,8004,185
2018-01-188,4288,4308,2748,315763,3004,157.50
2018-01-178,3948,4488,3708,422484,8004,211
2018-01-168,4158,4668,3978,411332,0004,205.50
2018-01-158,5208,5278,4428,464360,0004,232
2018-01-128,5548,5608,4538,490428,4004,245
2018-01-118,5428,5508,4688,543511,5004,271.50
2018-01-108,5228,6068,5168,595628,0004,297.50
2018-01-098,5138,5458,4618,539599,9004,269.50
2018-01-058,4218,4978,4038,473437,5004,236.50
2018-01-048,3388,3928,2838,391471,3004,195.50

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