9021 西日本旅客鉄道(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,504	9,510	9,441	9,441	225,100	4,720.50
2019-12-27	9,530	9,559	9,505	9,505	237,800	4,752.50
2019-12-26	9,497	9,521	9,470	9,495	260,400	4,747.50
2019-12-25	9,455	9,506	9,442	9,497	128,000	4,748.50
2019-12-24	9,509	9,535	9,477	9,480	187,100	4,740
2019-12-23	9,497	9,534	9,482	9,512	221,100	4,756
2019-12-20	9,521	9,575	9,475	9,514	564,400	4,757
2019-12-19	9,624	9,653	9,581	9,587	452,000	4,793.50
2019-12-18	9,670	9,714	9,625	9,662	582,900	4,831
2019-12-17	9,580	9,661	9,551	9,661	350,500	4,830.50
2019-12-16	9,626	9,658	9,561	9,570	316,300	4,785
2019-12-13	9,679	9,699	9,559	9,619	808,700	4,809.50
2019-12-12	9,478	9,562	9,460	9,546	567,200	4,773
2019-12-11	9,485	9,492	9,401	9,405	512,200	4,702.50
2019-12-10	9,491	9,538	9,465	9,473	406,600	4,736.50
2019-12-09	9,500	9,513	9,436	9,469	326,400	4,734.50
2019-12-06	9,480	9,513	9,423	9,443	416,000	4,721.50
2019-12-05	9,530	9,566	9,484	9,534	418,500	4,767
2019-12-04	9,441	9,557	9,436	9,551	416,100	4,775.50
2019-12-03	9,560	9,567	9,476	9,520	468,200	4,760
2019-12-02	9,651	9,731	9,627	9,675	334,700	4,837.50
2019-11-29	9,750	9,750	9,618	9,637	444,700	4,818.50
2019-11-28	9,760	9,769	9,691	9,737	369,900	4,868.50
2019-11-27	9,871	9,881	9,796	9,797	496,100	4,898.50
2019-11-26	9,954	9,978	9,831	9,903	1,677,800	4,951.50
2019-11-25	9,920	9,931	9,883	9,931	301,000	4,965.50
2019-11-22	9,922	9,943	9,852	9,866	452,500	4,933
2019-11-21	9,780	9,850	9,703	9,841	482,400	4,920.50
2019-11-20	9,750	9,844	9,731	9,841	338,600	4,920.50
2019-11-19	9,735	9,824	9,712	9,770	438,500	4,885
2019-11-18	9,693	9,711	9,661	9,711	249,500	4,855.50
2019-11-15	9,660	9,719	9,606	9,671	590,100	4,835.50
2019-11-14	9,700	9,714	9,591	9,679	389,100	4,839.50
2019-11-13	9,684	9,721	9,648	9,678	437,400	4,839
2019-11-12	9,682	9,720	9,627	9,648	412,000	4,824
2019-11-11	9,700	9,771	9,673	9,704	429,400	4,852
2019-11-08	9,846	9,856	9,685	9,728	500,700	4,864
2019-11-07	9,769	9,845	9,754	9,816	517,900	4,908
2019-11-06	9,769	9,774	9,602	9,671	528,800	4,835.50
2019-11-05	9,594	9,776	9,546	9,739	795,200	4,869.50
2019-11-01	9,389	9,482	9,379	9,482	314,800	4,741
2019-10-31	9,382	9,504	9,381	9,417	519,500	4,708.50
2019-10-30	9,334	9,395	9,309	9,378	620,200	4,689
2019-10-29	9,147	9,264	9,029	9,255	753,400	4,627.50
2019-10-28	9,410	9,422	9,283	9,297	382,700	4,648.50
2019-10-25	9,402	9,410	9,333	9,399	320,300	4,699.50
2019-10-24	9,472	9,495	9,370	9,375	352,400	4,687.50
2019-10-23	9,357	9,426	9,237	9,425	586,000	4,712.50
2019-10-21	9,300	9,337	9,280	9,284	275,400	4,642
2019-10-18	9,277	9,300	9,174	9,208	344,900	4,604
2019-10-17	9,319	9,339	9,236	9,256	543,200	4,628
2019-10-16	9,297	9,424	9,259	9,289	546,800	4,644.50
2019-10-15	9,142	9,222	9,092	9,213	512,800	4,606.50
2019-10-11	9,225	9,230	9,145	9,152	355,300	4,576
2019-10-10	9,155	9,206	9,090	9,152	374,100	4,576
2019-10-09	9,106	9,175	9,095	9,168	425,600	4,584
2019-10-08	9,246	9,270	9,178	9,195	390,700	4,597.50
2019-10-07	9,126	9,189	9,107	9,185	282,200	4,592.50
2019-10-04	9,001	9,095	8,977	9,095	444,900	4,547.50
2019-10-03	9,050	9,098	9,028	9,069	406,000	4,534.50
2019-10-02	9,191	9,266	9,173	9,259	495,000	4,629.50
2019-10-01	9,187	9,259	9,175	9,213	298,700	4,606.50
2019-09-30	9,205	9,251	9,116	9,131	615,900	4,565.50
2019-09-27	9,331	9,364	9,200	9,300	648,500	4,650
2019-09-26	9,530	9,558	9,338	9,373	695,900	4,686.50
2019-09-25	9,485	9,542	9,438	9,476	436,800	4,738
2019-09-24	9,415	9,553	9,414	9,529	529,600	4,764.50
2019-09-20	9,450	9,496	9,396	9,415	801,100	4,707.50
2019-09-19	9,390	9,454	9,352	9,439	454,800	4,719.50
2019-09-18	9,425	9,455	9,348	9,365	485,200	4,682.50
2019-09-17	9,306	9,418	9,231	9,386	627,000	4,693
2019-09-13	9,360	9,367	9,314	9,360	847,500	4,680
2019-09-12	9,200	9,370	9,174	9,332	847,600	4,666
2019-09-11	8,986	9,164	8,970	9,164	552,600	4,582
2019-09-10	9,201	9,207	9,023	9,049	515,300	4,524.50
2019-09-09	9,119	9,216	9,108	9,213	487,700	4,606.50
2019-09-06	9,129	9,135	9,042	9,077	530,300	4,538.50
2019-09-05	8,999	9,122	8,971	9,087	627,400	4,543.50
2019-09-04	8,865	8,933	8,857	8,922	497,400	4,461
2019-09-03	8,800	8,856	8,766	8,840	381,300	4,420
2019-09-02	8,878	8,908	8,817	8,850	412,100	4,425
2019-08-30	8,960	8,969	8,909	8,950	429,000	4,475
2019-08-29	8,885	8,900	8,792	8,900	434,500	4,450
2019-08-28	8,860	8,931	8,847	8,887	402,500	4,443.50
2019-08-27	8,863	8,900	8,806	8,807	378,300	4,403.50
2019-08-26	8,705	8,798	8,693	8,778	391,400	4,389
2019-08-23	8,800	8,834	8,781	8,827	269,600	4,413.50
2019-08-22	8,768	8,768	8,694	8,768	305,100	4,384
2019-08-21	8,801	8,807	8,719	8,758	285,400	4,379
2019-08-20	8,778	8,864	8,761	8,828	322,700	4,414
2019-08-19	8,854	8,861	8,770	8,828	223,500	4,414
2019-08-16	8,763	8,837	8,729	8,801	254,800	4,400.50
2019-08-15	8,701	8,800	8,689	8,800	246,800	4,400
2019-08-14	8,939	8,939	8,775	8,807	416,500	4,403.50
2019-08-13	8,891	8,940	8,856	8,922	390,500	4,461
2019-08-09	8,900	8,930	8,852	8,923	359,200	4,461.50
2019-08-08	8,900	8,906	8,793	8,869	286,100	4,434.50
2019-08-07	8,748	8,878	8,698	8,873	542,200	4,436.50
2019-08-06	8,670	8,815	8,593	8,775	570,900	4,387.50
2019-08-05	8,772	8,796	8,630	8,761	442,500	4,380.50
2019-08-02	8,785	8,842	8,757	8,842	451,900	4,421
2019-08-01	8,851	8,874	8,793	8,874	350,800	4,437
2019-07-31	8,854	8,974	8,813	8,938	646,400	4,469
2019-07-30	8,907	8,941	8,869	8,941	328,200	4,470.50
2019-07-29	8,858	8,923	8,848	8,923	298,000	4,461.50
2019-07-26	8,794	8,846	8,781	8,835	285,500	4,417.50
2019-07-25	8,834	8,846	8,800	8,815	245,800	4,407.50
2019-07-24	8,850	8,853	8,791	8,853	315,500	4,426.50
2019-07-23	8,780	8,869	8,745	8,838	227,000	4,419
2019-07-22	8,871	8,886	8,791	8,800	337,400	4,400
2019-07-19	8,753	8,916	8,708	8,914	376,100	4,457
2019-07-18	8,844	8,856	8,680	8,704	473,500	4,352
2019-07-17	8,881	8,957	8,879	8,903	371,100	4,451.50
2019-07-16	8,860	8,886	8,801	8,873	299,800	4,436.50
2019-07-12	8,900	8,910	8,870	8,893	327,900	4,446.50
2019-07-11	8,849	8,896	8,844	8,883	354,100	4,441.50
2019-07-10	8,770	8,869	8,749	8,845	556,400	4,422.50
2019-07-09	8,800	8,850	8,741	8,770	482,000	4,385
2019-07-08	8,810	8,815	8,739	8,753	292,400	4,376.50
2019-07-05	8,860	8,860	8,793	8,846	359,400	4,423
2019-07-04	8,833	8,890	8,800	8,848	372,200	4,424
2019-07-03	8,771	8,814	8,749	8,805	335,800	4,402.50
2019-07-02	8,770	8,834	8,766	8,806	422,000	4,403
2019-07-01	8,790	8,794	8,730	8,765	438,700	4,382.50
2019-06-28	8,680	8,716	8,632	8,716	513,000	4,358
2019-06-27	8,700	8,735	8,637	8,735	498,700	4,367.50
2019-06-26	8,740	8,741	8,613	8,696	568,400	4,348
2019-06-25	8,740	8,828	8,733	8,746	384,600	4,373
2019-06-24	8,740	8,755	8,721	8,732	326,200	4,366
2019-06-21	8,851	8,851	8,738	8,743	795,900	4,371.50
2019-06-20	8,875	8,978	8,844	8,860	480,700	4,430
2019-06-19	8,826	8,894	8,802	8,838	573,500	4,419
2019-06-18	8,752	8,789	8,721	8,745	434,700	4,372.50
2019-06-17	8,822	8,851	8,779	8,780	390,200	4,390
2019-06-14	8,848	8,849	8,750	8,837	434,500	4,418.50
2019-06-13	8,829	8,856	8,736	8,791	405,400	4,395.50
2019-06-12	8,842	8,848	8,785	8,805	364,600	4,402.50
2019-06-11	8,850	8,858	8,791	8,822	483,800	4,411
2019-06-10	8,850	8,905	8,820	8,870	434,000	4,435
2019-06-07	8,852	8,866	8,738	8,800	555,000	4,400
2019-06-06	8,842	8,967	8,842	8,890	963,100	4,445
2019-06-05	8,595	8,749	8,570	8,740	826,500	4,370
2019-06-04	8,564	8,570	8,480	8,526	601,600	4,263
2019-06-03	8,390	8,536	8,390	8,534	508,800	4,267
2019-05-31	8,495	8,571	8,477	8,500	636,400	4,250
2019-05-30	8,542	8,555	8,410	8,526	584,300	4,263
2019-05-29	8,558	8,621	8,530	8,612	620,000	4,306
2019-05-28	8,650	8,681	8,512	8,565	1,327,200	4,282.50
2019-05-27	8,625	8,648	8,573	8,642	450,700	4,321
2019-05-24	8,652	8,693	8,629	8,645	539,700	4,322.50
2019-05-23	8,538	8,671	8,538	8,668	496,100	4,334
2019-05-22	8,713	8,717	8,524	8,538	709,800	4,269
2019-05-21	8,775	8,790	8,682	8,735	879,800	4,367.50
2019-05-20	8,642	8,758	8,635	8,740	756,800	4,370
2019-05-17	8,606	8,638	8,557	8,617	711,700	4,308.50
2019-05-16	8,428	8,528	8,375	8,528	544,400	4,264
2019-05-15	8,371	8,400	8,337	8,400	549,000	4,200
2019-05-14	8,269	8,383	8,269	8,358	625,500	4,179
2019-05-13	8,266	8,305	8,205	8,293	433,100	4,146.50
2019-05-10	8,288	8,329	8,196	8,274	694,300	4,137
2019-05-09	8,375	8,400	8,185	8,227	728,200	4,113.50
2019-05-08	8,480	8,529	8,320	8,355	1,006,100	4,177.50
2019-05-07	8,500	8,586	8,422	8,555	2,256,300	4,277.50
2019-04-26	8,240	8,340	8,201	8,262	568,100	4,131
2019-04-25	8,220	8,315	8,217	8,303	376,700	4,151.50
2019-04-24	8,277	8,286	8,151	8,185	463,300	4,092.50
2019-04-23	8,209	8,284	8,163	8,252	554,300	4,126
2019-04-22	8,035	8,127	8,021	8,117	436,400	4,058.50
2019-04-19	8,125	8,150	8,061	8,077	303,800	4,038.50
2019-04-18	8,183	8,192	8,096	8,109	420,300	4,054.50
2019-04-17	8,163	8,186	8,130	8,144	517,900	4,072
2019-04-16	8,236	8,262	8,176	8,177	365,900	4,088.50
2019-04-15	8,295	8,338	8,225	8,247	398,200	4,123.50
2019-04-12	8,266	8,273	8,165	8,192	300,900	4,096
2019-04-11	8,100	8,210	8,087	8,201	427,900	4,100.50
2019-04-10	8,138	8,173	8,086	8,130	334,400	4,065
2019-04-09	8,244	8,251	8,173	8,189	325,200	4,094.50
2019-04-08	8,266	8,313	8,218	8,287	334,100	4,143.50
2019-04-05	8,270	8,343	8,251	8,302	400,500	4,151
2019-04-04	8,373	8,376	8,251	8,285	483,100	4,142.50
2019-04-03	8,365	8,385	8,312	8,383	485,900	4,191.50
2019-04-02	8,510	8,511	8,340	8,340	553,600	4,170
2019-04-01	8,441	8,473	8,394	8,459	687,800	4,229.50
2019-03-29	8,385	8,397	8,312	8,339	570,400	4,169.50
2019-03-28	8,452	8,467	8,311	8,330	553,700	4,165
2019-03-27	8,450	8,487	8,381	8,486	832,400	4,243
2019-03-26	8,348	8,542	8,337	8,540	2,103,400	4,270
2019-03-25	8,313	8,339	8,224	8,248	926,400	4,124
2019-03-22	8,359	8,385	8,325	8,380	599,100	4,190
2019-03-20	8,354	8,397	8,338	8,369	618,200	4,184.50
2019-03-19	8,420	8,429	8,359	8,370	582,000	4,185
2019-03-18	8,478	8,478	8,427	8,451	459,700	4,225.50
2019-03-15	8,439	8,509	8,417	8,478	913,200	4,239
2019-03-14	8,466	8,494	8,422	8,427	1,086,200	4,213.50
2019-03-13	8,430	8,466	8,352	8,401	509,000	4,200.50
2019-03-12	8,449	8,503	8,433	8,460	502,300	4,230
2019-03-11	8,350	8,459	8,335	8,427	324,100	4,213.50
2019-03-08	8,386	8,453	8,360	8,387	642,200	4,193.50
2019-03-07	8,400	8,445	8,380	8,389	707,300	4,194.50
2019-03-06	8,460	8,478	8,403	8,405	451,700	4,202.50
2019-03-05	8,422	8,520	8,420	8,463	623,600	4,231.50
2019-03-04	8,500	8,510	8,415	8,471	495,600	4,235.50
2019-03-01	8,390	8,481	8,362	8,478	569,000	4,239
2019-02-28	8,368	8,429	8,368	8,391	584,400	4,195.50
2019-02-27	8,340	8,423	8,334	8,379	583,700	4,189.50
2019-02-26	8,288	8,320	8,259	8,319	393,500	4,159.50
2019-02-25	8,290	8,305	8,247	8,263	316,000	4,131.50
2019-02-22	8,294	8,335	8,269	8,272	389,800	4,136
2019-02-21	8,231	8,342	8,198	8,295	478,500	4,147.50
2019-02-20	8,201	8,264	8,201	8,252	410,600	4,126
2019-02-19	8,117	8,199	8,117	8,198	478,600	4,099
2019-02-18	8,100	8,130	8,063	8,079	352,300	4,039.50
2019-02-15	7,955	8,029	7,912	8,023	376,100	4,011.50
2019-02-14	7,922	7,998	7,919	7,977	316,100	3,988.50
2019-02-13	8,018	8,018	7,883	7,901	451,500	3,950.50
2019-02-12	7,836	7,936	7,809	7,907	466,700	3,953.50
2019-02-08	7,807	7,844	7,782	7,782	446,400	3,891
2019-02-07	7,941	7,941	7,843	7,859	430,100	3,929.50
2019-02-06	7,982	8,004	7,910	7,958	460,600	3,979
2019-02-05	8,078	8,111	7,984	7,995	362,700	3,997.50
2019-02-04	8,019	8,112	8,005	8,045	418,500	4,022.50
2019-02-01	7,917	7,997	7,906	7,988	447,400	3,994
2019-01-31	7,999	8,024	7,914	7,939	565,000	3,969.50
2019-01-30	7,881	7,924	7,838	7,877	549,900	3,938.50
2019-01-29	7,780	7,901	7,770	7,890	442,800	3,945
2019-01-28	7,823	7,832	7,781	7,789	367,200	3,894.50
2019-01-25	7,860	7,908	7,821	7,850	467,800	3,925
2019-01-24	7,901	7,908	7,810	7,869	398,800	3,934.50
2019-01-23	7,997	8,036	7,946	7,949	512,000	3,974.50
2019-01-22	7,982	8,035	7,957	8,007	429,000	4,003.50
2019-01-21	8,010	8,016	7,958	7,969	483,200	3,984.50
2019-01-18	8,010	8,087	8,000	8,026	522,200	4,013
2019-01-17	8,027	8,065	7,963	8,034	385,100	4,017
2019-01-16	8,000	8,036	7,971	8,010	574,000	4,005
2019-01-15	7,920	8,078	7,884	8,024	655,300	4,012
2019-01-11	8,060	8,070	7,990	8,010	824,000	4,005
2019-01-10	7,946	8,060	7,921	8,060	711,100	4,030
2019-01-09	7,961	7,981	7,883	7,912	610,900	3,956
2019-01-08	7,998	8,040	7,871	7,890	783,500	3,945
2019-01-07	7,974	8,049	7,891	8,025	857,700	4,012.50
2019-01-04	7,803	7,939	7,758	7,902	1,075,900	3,951

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