9031 西日本鉄道(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	152	153	152	152	22,000	669.26
1983-12-27	150	155	150	151	19,000	664.86
1983-12-26	148	149	148	149	81,000	656.06
1983-12-24	149	151	149	149	44,000	656.06
1983-12-23	148	150	148	148	27,000	651.65
1983-12-22	150	150	148	148	148,000	651.65
1983-12-21	149	150	148	150	67,000	660.46
1983-12-20	148	148	147	148	178,000	651.65
1983-12-19	148	148	148	148	59,000	651.65
1983-12-17	148	148	148	148	28,000	651.65
1983-12-16	148	150	148	148	96,000	651.65
1983-12-15	149	149	148	148	41,000	651.65
1983-12-14	149	150	149	149	27,000	656.06
1983-12-13	148	150	148	150	110,000	660.46
1983-12-12	149	149	149	149	5,000	656.06
1983-12-09	148	148	148	148	4,000	651.65
1983-12-08	149	149	147	147	92,000	647.25
1983-12-07	148	149	148	148	89,000	651.65
1983-12-06	150	150	149	150	96,000	660.46
1983-12-05	149	150	149	150	186,000	660.46
1983-12-03	148	149	148	149	56,000	656.06
1983-12-02	150	150	147	148	233,000	651.65
1983-12-01	147	149	147	148	110,000	651.65
1983-11-30	147	148	147	147	93,000	647.25
1983-11-29	148	148	147	147	149,000	647.25
1983-11-28	148	149	148	148	106,000	651.65
1983-11-25	148	148	148	148	42,000	651.65
1983-11-24	149	149	148	148	43,000	651.65
1983-11-22	149	150	148	149	37,000	656.06
1983-11-21	148	149	148	149	23,000	656.06
1983-11-19	148	148	148	148	63,000	651.65
1983-11-18	148	148	148	148	36,000	651.65
1983-11-17	149	149	148	148	33,000	651.65
1983-11-16	148	150	148	150	118,000	660.46
1983-11-15	148	150	148	149	54,000	656.06
1983-11-14	148	149	148	148	72,000	651.65
1983-11-11	149	149	148	149	46,000	656.06
1983-11-10	149	150	149	149	39,000	656.06
1983-11-09	148	150	148	150	65,000	660.46
1983-11-08	150	150	148	148	29,000	651.65
1983-11-07	148	150	148	149	45,000	656.06
1983-11-05	150	150	150	150	33,000	660.46
1983-11-04	150	150	150	150	104,000	660.46
1983-11-02	150	150	150	150	44,000	660.46
1983-11-01	152	152	150	150	24,000	660.46
1983-10-31	152	152	150	152	34,000	669.26
1983-10-29	150	152	150	150	24,000	660.46
1983-10-28	151	151	150	150	57,000	660.46
1983-10-27	155	155	150	150	36,000	660.46
1983-10-26	151	152	150	150	68,000	660.46
1983-10-25	151	152	150	150	83,000	660.46
1983-10-24	151	153	151	151	45,000	664.86
1983-10-22	153	153	150	150	87,000	660.46
1983-10-21	156	156	153	154	72,000	678.07
1983-10-20	158	158	157	157	118,000	691.28
1983-10-19	158	158	157	158	104,000	695.68
1983-10-18	161	162	158	159	359,000	700.09
1983-10-17	159	162	157	161	372,000	708.89
1983-10-15	155	159	155	157	152,000	691.28
1983-10-14	153	156	151	155	79,000	682.47
1983-10-13	150	153	150	151	108,000	664.86
1983-10-12	150	150	148	150	66,000	660.46
1983-10-11	150	150	148	150	97,000	660.46
1983-10-07	148	150	148	150	238,000	660.46
1983-10-06	150	150	149	149	100,000	656.06
1983-10-05	149	151	149	151	46,000	664.86
1983-10-04	149	149	148	148	250,000	651.65
1983-10-03	150	151	148	149	93,000	656.06
1983-10-01	150	152	147	147	468,000	647.25
1983-09-30	150	155	150	150	202,000	660.46
1983-09-29	148	163	147	163	442,000	717.70
1983-09-28	150	150	147	147	180,000	647.25
1983-09-27	150	150	148	149	117,000	656.06
1983-09-26	147	149	147	149	117,000	656.06
1983-09-24	147	147	147	147	92,000	647.25
1983-09-22	149	149	149	149	59,000	656.06
1983-09-21	149	149	148	148	57,000	651.65
1983-09-20	148	149	148	148	30,000	651.65
1983-09-19	148	148	148	148	33,000	651.65
1983-09-17	149	149	147	147	25,000	647.25
1983-09-16	147	149	147	149	36,000	656.06
1983-09-14	147	149	147	147	65,000	647.25
1983-09-13	147	147	147	147	27,000	647.25
1983-09-12	149	149	147	147	43,000	647.25
1983-09-09	147	149	147	147	57,000	647.25
1983-09-08	150	150	147	147	70,000	647.25
1983-09-07	146	150	146	150	142,000	660.46
1983-09-06	147	147	145	146	91,000	642.85
1983-09-05	149	149	147	147	316,000	647.25
1983-09-03	149	149	149	149	19,000	656.06
1983-09-02	149	149	148	148	116,000	651.65
1983-09-01	148	150	148	150	75,000	660.46
1983-08-31	149	150	148	150	16,000	660.46
1983-08-30	150	150	148	148	69,000	651.65
1983-08-29	152	152	150	150	27,000	660.46
1983-08-27	149	150	149	149	84,000	656.06
1983-08-26	149	152	149	150	86,000	660.46
1983-08-25	149	150	148	148	219,000	651.65
1983-08-24	149	150	148	148	735,000	651.65
1983-08-23	150	152	150	150	173,000	660.46
1983-08-22	150	150	150	150	116,000	660.46
1983-08-20	150	150	150	150	114,000	660.46
1983-08-19	151	151	150	150	73,000	660.46
1983-08-18	150	151	150	150	141,000	660.46
1983-08-17	150	152	150	150	79,000	660.46
1983-08-16	150	151	150	151	219,000	664.86
1983-08-15	152	152	150	150	130,000	660.46
1983-08-12	153	153	152	152	70,000	669.26
1983-08-11	153	153	153	153	11,000	673.67
1983-08-10	155	155	153	153	66,000	673.67
1983-08-09	157	160	154	155	133,000	682.47
1983-08-08	154	154	154	154	39,000	678.07
1983-08-06	154	155	154	154	16,000	678.07
1983-08-05	155	156	155	155	43,000	682.47
1983-08-04	154	155	152	154	205,000	678.07
1983-08-03	156	156	153	155	154,000	682.47
1983-08-02	155	156	155	155	41,000	682.47
1983-08-01	155	160	155	155	51,000	682.47
1983-07-29	160	165	153	153	43,000	673.67
1983-07-28	165	167	165	165	57,000	726.50
1983-07-27	161	166	161	165	39,000	726.50
1983-07-26	165	165	162	163	62,000	717.70
1983-07-25	165	165	162	163	48,000	717.70
1983-07-23	169	169	168	168	49,000	739.71
1983-07-22	163	170	163	169	180,000	744.12
1983-07-21	162	162	161	162	48,000	713.30
1983-07-20	161	165	161	161	64,000	708.89
1983-07-19	161	164	161	162	113,000	713.30
1983-07-18	165	165	160	165	163,000	726.50
1983-07-15	164	164	164	164	10,000	722.10
1983-07-14	160	164	159	164	146,000	722.10
1983-07-13	160	160	160	160	11,000	704.49
1983-07-12	160	165	158	161	155,000	708.89
1983-07-11	160	165	160	160	61,000	704.49
1983-07-09	158	160	158	160	39,000	704.49
1983-07-08	160	160	160	160	39,000	704.49
1983-07-07	160	160	158	159	82,000	700.09
1983-07-06	160	160	160	160	49,000	704.49
1983-07-05	159	160	159	160	3,000	704.49
1983-07-04	164	165	158	158	50,000	695.68
1983-07-02	164	165	164	165	20,000	726.50
1983-07-01	158	165	158	162	48,000	713.30
1983-06-30	158	158	158	158	38,000	695.68
1983-06-29	157	162	157	160	36,000	704.49
1983-06-28	157	159	156	159	45,000	700.09
1983-06-27	155	155	154	155	32,000	682.47
1983-06-25	153	153	153	153	28,000	673.67
1983-06-24	153	158	153	153	54,000	673.67
1983-06-23	155	155	153	153	57,000	673.67
1983-06-22	156	159	153	154	75,000	678.07
1983-06-21	153	155	153	155	63,000	682.47
1983-06-20	158	158	153	153	46,000	673.67
1983-06-17	152	155	152	155	176,000	682.47
1983-06-16	151	153	151	151	33,000	664.86
1983-06-15	151	152	151	152	138,000	669.26
1983-06-14	152	152	151	151	101,000	664.86
1983-06-13	154	154	151	152	88,000	669.26
1983-06-11	152	155	152	153	76,000	673.67
1983-06-10	152	155	152	152	85,000	669.26
1983-06-09	152	155	151	151	47,000	664.86
1983-06-08	155	155	153	153	103,000	673.67
1983-06-07	156	158	153	155	250,000	682.47
1983-06-06	155	156	155	156	144,000	686.88
1983-06-04	155	155	155	155	28,000	682.47
1983-06-03	159	159	155	155	106,000	682.47
1983-06-02	156	160	156	160	79,000	704.49
1983-06-01	160	160	156	156	215,000	686.88
1983-05-31	162	162	160	160	183,000	704.49
1983-05-30	166	166	163	163	172,000	717.70
1983-05-28	166	166	165	165	102,000	726.50
1983-05-27	166	166	165	166	23,000	730.91
1983-05-26	166	168	165	165	93,000	726.50
1983-05-25	168	168	166	166	73,000	730.91
1983-05-24	166	166	165	166	70,000	730.91
1983-05-23	168	168	165	165	95,000	726.50
1983-05-20	166	168	166	168	81,000	739.71
1983-05-19	168	168	166	166	71,000	730.91
1983-05-18	167	170	166	167	68,000	735.31
1983-05-17	167	167	166	166	29,000	730.91
1983-05-16	166	167	165	166	55,000	730.91
1983-05-14	167	167	166	166	105,000	730.91
1983-05-13	172	172	167	167	72,000	735.31
1983-05-12	168	168	167	167	84,000	735.31
1983-05-11	169	177	167	177	133,000	779.34
1983-05-10	167	169	167	169	13,000	744.12
1983-05-09	167	170	166	170	145,000	748.52
1983-05-07	168	170	167	169	89,000	744.12
1983-05-06	170	170	167	167	98,000	735.31
1983-05-04	170	170	168	170	153,000	748.52
1983-05-02	173	173	171	171	49,000	752.92
1983-04-30	173	173	173	173	62,000	761.73
1983-04-28	175	178	173	178	94,000	783.74
1983-04-27	174	179	173	175	68,000	770.54
1983-04-26	175	180	174	179	159,000	788.15
1983-04-25	184	184	174	174	129,000	766.13
1983-04-23	174	179	172	177	169,000	779.34
1983-04-22	172	176	172	175	100,000	770.54
1983-04-21	177	177	171	171	145,000	752.92
1983-04-20	178	178	176	177	159,000	779.34
1983-04-19	180	181	178	178	216,000	783.74
1983-04-18	180	185	180	183	50,000	805.76
1983-04-15	182	187	180	185	161,000	814.57
1983-04-14	183	184	181	181	107,000	796.95
1983-04-13	183	185	183	183	197,000	805.76
1983-04-12	188	188	185	185	164,000	814.57
1983-04-11	191	191	187	189	76,000	832.18
1983-04-09	192	193	190	192	365,000	845.39
1983-04-08	195	196	193	194	508,000	854.19
1983-04-07	187	200	185	191	1,438,000	840.98
1983-04-06	183	189	183	185	192,000	814.57
1983-04-05	195	195	181	185	661,000	814.57
1983-04-04	198	202	194	195	2,161,999	858.60
1983-04-02	197	197	193	197	1,081,000	867.40
1983-04-01	191	195	189	195	1,526,000	858.60
1983-03-31	193	194	190	191	1,005,000	840.98
1983-03-30	183	192	183	190	1,485,000	836.58
1983-03-29	181	184	179	183	109,000	805.76
1983-03-28	176	184	174	179	147,000	788.15
1983-03-26	181	182	179	182	129,000	801.36
1983-03-25	189	189	180	181	572,000	796.95
1983-03-24	179	188	175	188	464,000	827.77
1983-03-23	173	179	173	178	167,000	783.74
1983-03-22	178	179	173	173	133,000	761.73
1983-03-18	177	179	174	177	176,000	779.34
1983-03-17	170	176	170	172	155,000	757.33
1983-03-16	170	174	169	174	309,000	766.13
1983-03-15	180	180	166	168	331,000	739.71
1983-03-14	184	184	174	177	422,000	779.34
1983-03-12	186	187	183	185	328,000	814.57
1983-03-11	181	189	181	182	385,000	801.36
1983-03-10	186	186	181	181	319,000	796.95
1983-03-09	188	190	182	186	936,000	818.97
1983-03-08	187	191	183	188	1,274,000	827.77
1983-03-07	182	187	181	185	506,000	814.57
1983-03-05	180	182	179	181	460,000	796.95
1983-03-04	179	182	176	182	464,000	801.36
1983-03-03	183	185	179	183	646,000	805.76
1983-03-02	181	186	181	182	615,000	801.36
1983-03-01	180	185	175	182	710,000	801.36
1983-02-28	185	191	182	182	613,000	801.36
1983-02-26	199	200	182	187	891,000	823.37
1983-02-25	204	204	196	197	5,436,998	867.40
1983-02-24	188	204	185	204	7,970,997	898.22
1983-02-23	190	190	183	188	1,256,000	827.77
1983-02-22	185	192	180	192	2,371,999	845.39
1983-02-21	185	192	182	185	2,385,999	814.57
1983-02-18	180	183	176	180	1,189,000	792.55
1983-02-17	186	187	180	180	1,749,999	792.55
1983-02-16	175	189	174	189	5,983,998	832.18
1983-02-15	170	173	163	173	1,151,000	761.73
1983-02-14	164	178	160	175	3,369,999	770.54
1983-02-12	146	165	146	165	516,000	726.50
1983-02-10	144	145	144	144	46,000	634.04
1983-02-09	145	145	144	144	61,000	634.04
1983-02-08	145	145	144	144	45,000	634.04
1983-02-07	147	149	145	145	116,000	638.44
1983-02-05	143	147	143	147	8,000	647.25
1983-02-04	148	148	144	144	10,000	634.04
1983-02-03	155	155	148	148	96,000	651.65
1983-02-02	147	155	146	155	242,000	682.47
1983-02-01	140	146	140	146	59,000	642.85
1983-01-31	141	141	140	140	60,000	616.43
1983-01-29	143	143	140	141	69,000	620.83
1983-01-28	141	147	141	147	104,000	647.25
1983-01-27	139	140	138	140	26,000	616.43
1983-01-26	138	140	138	138	30,000	607.62
1983-01-25	140	140	140	140	3,000	616.43
1983-01-24	140	140	140	140	75,000	616.43
1983-01-22	140	140	140	140	47,000	616.43
1983-01-21	141	141	140	141	14,000	620.83
1983-01-20	144	144	141	141	9,000	620.83
1983-01-19	141	144	141	144	59,000	634.04
1983-01-17	141	145	141	141	9,000	620.83
1983-01-14	145	145	140	140	31,000	616.43
1983-01-13	140	145	139	145	71,000	638.44
1983-01-12	143	143	140	140	11,000	616.43
1983-01-11	140	140	140	140	34,000	616.43
1983-01-10	140	141	140	141	17,000	620.83
1983-01-08	139	140	139	139	23,000	612.03
1983-01-07	140	140	137	138	15,000	607.62
1983-01-06	145	145	145	145	34,000	638.44
1983-01-05	140	145	140	145	28,000	638.44
1983-01-04	140	140	140	140	4,000	616.43

分割・併合履歴： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.03株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31