1. HOME >
  2. 株価時系列 >
  3. 9031 >
  4. 1985年

9031 西日本鉄道(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28280290280280501,0001,232.86
1985-12-27271280271276364,0001,215.24
1985-12-26270274268274167,0001,206.44
1985-12-25270270268269145,0001,184.42
1985-12-24270270267269164,0001,184.42
1985-12-23267270267270140,0001,188.83
1985-12-2126426926226920,0001,184.42
1985-12-2026627026326976,0001,184.42
1985-12-1926626626426559,0001,166.81
1985-12-18268270265267106,0001,175.62
1985-12-1726926926526849,0001,180.02
1985-12-16268270260260373,0001,144.79
1985-12-13265268260260147,0001,144.79
1985-12-1226426626326399,0001,158
1985-12-11259269259265132,0001,166.81
1985-12-1026026325625855,0001,135.99
1985-12-0925325625325360,0001,113.97
1985-12-07257260253253189,0001,113.97
1985-12-06259259253257136,0001,131.59
1985-12-05254260252252151,0001,109.57
1985-12-04253257253257139,0001,131.59
1985-12-03260260252253118,0001,113.97
1985-12-02257257253256139,0001,127.18
1985-11-3025025724825785,0001,131.59
1985-11-29253253247248152,0001,091.96
1985-11-28260260253255228,0001,122.78
1985-11-2726026025726057,0001,144.79
1985-11-2626026326026078,0001,144.79
1985-11-25255264255256189,0001,127.18
1985-11-2225325625325597,0001,122.78
1985-11-21248255240248119,0001,091.96
1985-11-20250250238239233,0001,052.33
1985-11-1925025025025030,0001,100.76
1985-11-1825025324925093,0001,100.76
1985-11-1625025124925165,0001,105.17
1985-11-1524525224524983,0001,096.36
1985-11-14250251245248144,0001,091.96
1985-11-1324525024524871,0001,091.96
1985-11-12258258249255337,0001,122.78
1985-11-11255257255257137,0001,131.59
1985-11-0825726025725765,0001,131.59
1985-11-07260262256256151,0001,127.18
1985-11-0626026525826578,0001,166.81
1985-11-0525826025825828,0001,135.99
1985-11-0226226426026134,0001,149.20
1985-11-01270270263263135,0001,158
1985-10-3126226726026056,0001,144.79
1985-10-30265265256256102,0001,127.18
1985-10-2926226526026065,0001,144.79
1985-10-2826826825526758,0001,175.62
1985-10-2626126525526561,0001,166.81
1985-10-2526326526126288,0001,153.60
1985-10-2426526726226579,0001,166.81
1985-10-23274274265267347,0001,175.62
1985-10-22273274266270261,0001,188.83
1985-10-21270272270270141,0001,188.83
1985-10-19268274268272106,0001,197.63
1985-10-18268280268270138,0001,188.83
1985-10-17266271266268325,0001,180.02
1985-10-16286287271271210,0001,193.23
1985-10-15287290286286141,0001,259.27
1985-10-14285290285286155,0001,259.27
1985-10-11286290285286147,0001,259.27
1985-10-09290295287290417,0001,276.89
1985-10-08292293286287215,0001,263.68
1985-10-07288292286292121,0001,285.69
1985-10-05298298291293203,0001,290.10
1985-10-04289297288293271,0001,290.10
1985-10-03286290286286397,0001,259.27
1985-10-02296300285285515,0001,254.87
1985-10-013103102962972,346,9991,307.71
1985-09-302953102883103,653,9991,364.95
1985-09-282802962762931,733,9991,290.10
1985-09-27279280272280817,0001,232.86
1985-09-262852852692691,358,0001,184.42
1985-09-252692822652821,316,0001,241.66
1985-09-24256264255263500,0001,158
1985-09-21255256253255186,0001,122.78
1985-09-20265265252255121,0001,122.78
1985-09-19271272260266345,0001,171.21
1985-09-18254270254270502,0001,188.83
1985-09-17252259251259220,0001,140.39
1985-09-1325425525225292,0001,109.57
1985-09-1225225325025047,0001,100.76
1985-09-11250251250251163,0001,105.17
1985-09-1025025024824981,0001,096.36
1985-09-0925025024725068,0001,100.76
1985-09-0724724724724713,0001,087.55
1985-09-0624725524724776,0001,087.55
1985-09-05252255248255112,0001,122.78
1985-09-04255255250252160,0001,109.57
1985-09-0325826025525692,0001,127.18
1985-09-02257258257257145,0001,131.59
1985-08-3126026025725856,0001,135.99
1985-08-30261265258258459,0001,135.99
1985-08-29257260256260238,0001,144.79
1985-08-28258258255255122,0001,122.78
1985-08-27256260253255220,0001,122.78
1985-08-26256257254257102,0001,131.59
1985-08-2425825825425569,0001,122.78
1985-08-23260260255255186,0001,122.78
1985-08-22260262259259252,0001,140.39
1985-08-21262262259259137,0001,140.39
1985-08-20260263259259159,0001,140.39
1985-08-19260263257260134,0001,144.79
1985-08-1726026325625969,0001,140.39
1985-08-16251265250256116,0001,127.18
1985-08-15250252250252104,0001,109.57
1985-08-1425025024624972,0001,096.36
1985-08-1324724724524579,0001,078.75
1985-08-1224525024424730,0001,087.55
1985-08-0924124524024433,0001,074.35
1985-08-0824224424024086,0001,056.73
1985-08-0724024423924082,0001,056.73
1985-08-06243245237237101,0001,043.52
1985-08-0524725024524684,0001,083.15
1985-08-03249249246249109,0001,096.36
1985-08-02250253249249152,0001,096.36
1985-08-01247252247250241,0001,100.76
1985-07-31255255248252163,0001,109.57
1985-07-30262263252253270,0001,113.97
1985-07-29260265260263225,0001,158
1985-07-27259260256258165,0001,135.99
1985-07-26262263258259266,0001,140.39
1985-07-25273275261261322,0001,149.20
1985-07-24276278269270354,0001,188.83
1985-07-23278283275275956,0001,210.84
1985-07-222802812762761,447,0001,215.24
1985-07-20274279270279492,0001,228.45
1985-07-19270277268269960,0001,184.42
1985-07-182782802682682,233,9991,180.02
1985-07-172572782572783,131,9991,224.05
1985-07-16253260251257602,0001,131.59
1985-07-15259260250254752,0001,118.38
1985-07-12248257245257452,0001,131.59
1985-07-11252255245249364,0001,096.36
1985-07-10256256252252244,0001,109.57
1985-07-09260260254255528,0001,122.78
1985-07-08257264254260892,0001,144.79
1985-07-06253257250254431,0001,118.38
1985-07-05250255245248822,0001,091.96
1985-07-04230250230250275,0001,100.76
1985-07-0323223523023095,0001,012.70
1985-07-0223523523023558,0001,034.72
1985-07-0122723522723568,0001,034.72
1985-06-2923023123023082,0001,012.70
1985-06-28230233226231143,0001,017.11
1985-06-27236238230232153,0001,021.51
1985-06-26240242231235487,0001,034.72
1985-06-25240245240242130,0001,065.54
1985-06-24245248235235185,0001,034.72
1985-06-22248250246250133,0001,100.76
1985-06-21255255250250150,0001,100.76
1985-06-20252255250255223,0001,122.78
1985-06-19250253250252312,0001,109.57
1985-06-18251253250250205,0001,100.76
1985-06-17246255246250357,0001,100.76
1985-06-15249251245251113,0001,105.17
1985-06-14247250245250173,0001,100.76
1985-06-13246249246247198,0001,087.55
1985-06-12246251246246254,0001,083.15
1985-06-11248251248250298,0001,100.76
1985-06-10255255253253265,0001,113.97
1985-06-07263264255260534,0001,144.79
1985-06-06252264252264996,0001,162.41
1985-06-05247255247250362,0001,100.76
1985-06-04246252245249386,0001,096.36
1985-06-03253255245250348,0001,100.76
1985-06-01252255252253259,0001,113.97
1985-05-31255255251255298,0001,122.78
1985-05-30257259252252356,0001,109.57
1985-05-292632682572571,713,9991,131.59
1985-05-282502602472601,805,9991,144.79
1985-05-27253253249250395,0001,100.76
1985-05-25248253247253501,0001,113.97
1985-05-242482532452501,095,0001,100.76
1985-05-23247249247247643,0001,087.55
1985-05-22250251247247592,0001,087.55
1985-05-212522542502501,594,9991,100.76
1985-05-202462532462511,383,0001,105.17
1985-05-18247247244245463,0001,078.75
1985-05-17245248242242695,0001,065.54
1985-05-16239244238244760,0001,074.35
1985-05-152492502382381,821,9991,047.93
1985-05-142462522432452,841,9991,078.75
1985-05-132472472422451,133,0001,078.75
1985-05-102382522362505,508,9981,100.76
1985-05-092352382312371,151,0001,043.52
1985-05-082392402322352,015,9991,034.72
1985-05-072302342292341,516,0001,030.32
1985-05-04228230225230467,0001,012.70
1985-05-02230230225226756,000995.09
1985-05-012252302242301,665,9991,012.70
1985-04-30219225217225629,000990.69
1985-04-27215219214219209,000964.27
1985-04-26222222212215675,000946.66
1985-04-252152242152231,292,000981.88
1985-04-242172202122141,014,000942.25
1985-04-23209218208218923,000959.87
1985-04-22206212206209464,000920.24
1985-04-20205210205206170,000907.03
1985-04-19205207204206156,000907.03
1985-04-18213213203203258,000893.82
1985-04-17205209205208216,000915.84
1985-04-16213215200201512,000885.01
1985-04-15218218215218198,000959.87
1985-04-12212215210215317,000946.66
1985-04-11220220212213280,000937.85
1985-04-10211218211213438,000937.85
1985-04-09224224216216606,000951.06
1985-04-08225228221221549,000973.08
1985-04-06227228221221656,000973.08
1985-04-052292302182181,445,000959.87
1985-04-042312332272271,288,000999.49
1985-04-032252362242335,890,9981,025.91
1985-04-022252252192223,422,999977.48
1985-04-012142232112194,223,999964.27
1985-03-30208209205209466,000920.24
1985-03-292092152062093,503,999920.24
1985-03-281992121992104,214,999924.64
1985-03-27184200180200566,000880.61
1985-03-26195195190190216,000836.58
1985-03-25197198192192227,000845.39
1985-03-23195195191195100,000858.60
1985-03-22198200196196625,000863
1985-03-20191200190199599,000876.21
1985-03-19192192185189141,000832.18
1985-03-18196196190190245,000836.58
1985-03-16194196194196290,000863
1985-03-15190195189193672,000849.79
1985-03-14187190186189355,000832.18
1985-03-13186186182185241,000814.57
1985-03-1218018318018195,000796.95
1985-03-11179180179179128,000788.15
1985-03-0818018017818066,000792.55
1985-03-07180180178178145,000783.74
1985-03-0617918017817899,000783.74
1985-03-05177183177180125,000792.55
1985-03-04180180176177201,000779.34
1985-03-02179179176178136,000783.74
1985-03-01179180176176243,000774.94
1985-02-28181182176180368,000792.55
1985-02-27184184181182457,000801.36
1985-02-26185189182184287,000810.16
1985-02-25190192185187372,000823.37
1985-02-23192194190190241,000836.58
1985-02-22190194190194479,000854.19
1985-02-21197197189189925,000832.18
1985-02-202022031971992,743,999876.21
1985-02-191902031902037,145,998893.82
1985-02-181981981871871,775,999823.37
1985-02-161881981871963,191,999863
1985-02-151791901781903,342,999836.58
1985-02-14180180174178394,000783.74
1985-02-131741841731821,644,999801.36
1985-02-12175175170172224,000757.33
1985-02-08169178169175739,000770.54
1985-02-07168168165168100,000739.71
1985-02-06166169166169148,000744.12
1985-02-05165166162165118,000726.50
1985-02-0416316316016263,000713.30
1985-02-0216016016016079,000704.49
1985-02-0116316316016171,000708.89
1985-01-3116316316016027,000704.49
1985-01-3016516516016355,000717.70
1985-01-2916316516316312,000717.70
1985-01-2816516516316524,000726.50
1985-01-2616616616516682,000730.91
1985-01-25165169165166196,000730.91
1985-01-24163165163163109,000717.70
1985-01-231641641641645,000722.10
1985-01-2216116116116117,000708.89
1985-01-2115916015816027,000704.49
1985-01-1915816015815889,000695.68
1985-01-1816016116016064,000704.49
1985-01-1716016016016015,000704.49
1985-01-1616016116016030,000704.49
1985-01-1416116116016046,000704.49
1985-01-1116016015815849,000695.68
1985-01-10161161160160100,000704.49
1985-01-0916216216016182,000708.89
1985-01-0816516516116223,000713.30
1985-01-07165165161161101,000708.89
1985-01-0516516516216563,000726.50
1985-01-0416516616516528,000726.50

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