9031 西日本鉄道(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	425	425	420	425	55,000	1,871.30
1986-12-26	421	425	420	425	93,000	1,871.30
1986-12-25	430	430	420	422	90,000	1,858.09
1986-12-24	420	427	420	420	86,000	1,849.28
1986-12-23	429	429	420	420	124,000	1,849.28
1986-12-22	430	430	427	427	109,000	1,880.10
1986-12-19	430	434	426	428	98,000	1,884.51
1986-12-18	430	438	430	430	78,000	1,893.31
1986-12-17	431	439	430	439	265,000	1,932.94
1986-12-16	445	446	430	430	182,000	1,893.31
1986-12-15	448	448	442	444	128,000	1,954.96
1986-12-12	449	450	445	446	306,000	1,963.76
1986-12-11	457	457	442	442	352,000	1,946.15
1986-12-10	435	460	435	459	823,000	2,021
1986-12-09	431	435	428	430	209,000	1,893.31
1986-12-08	435	435	430	432	429,000	1,902.12
1986-12-06	436	440	435	435	54,000	1,915.33
1986-12-05	445	445	435	435	195,000	1,915.33
1986-12-04	440	448	440	445	915,000	1,959.36
1986-12-03	436	440	431	440	180,000	1,937.34
1986-12-02	439	439	426	426	487,000	1,875.70
1986-12-01	444	448	428	435	710,000	1,915.33
1986-11-29	425	442	425	439	426,000	1,932.94
1986-11-28	414	425	410	425	253,000	1,871.30
1986-11-27	408	414	400	414	107,000	1,822.87
1986-11-26	410	420	410	413	149,000	1,818.46
1986-11-25	418	418	410	410	110,000	1,805.25
1986-11-22	410	415	408	408	92,000	1,796.45
1986-11-21	406	414	406	407	127,000	1,792.04
1986-11-20	409	410	402	405	152,000	1,783.24
1986-11-19	407	414	405	414	87,000	1,822.87
1986-11-18	415	420	405	405	143,000	1,783.24
1986-11-17	415	425	415	415	109,000	1,827.27
1986-11-14	416	420	415	415	154,000	1,827.27
1986-11-13	416	424	415	415	215,000	1,827.27
1986-11-12	428	429	415	415	599,000	1,827.27
1986-11-11	401	425	401	415	1,388,000	1,827.27
1986-11-10	405	405	400	400	164,000	1,761.22
1986-11-07	391	400	390	400	217,000	1,761.22
1986-11-06	395	395	388	390	185,000	1,717.19
1986-11-05	391	409	390	390	353,000	1,717.19
1986-11-04	394	396	390	390	83,000	1,717.19
1986-11-01	395	404	395	399	100,000	1,756.82
1986-10-31	405	410	395	395	516,000	1,739.21
1986-10-30	386	406	385	400	191,000	1,761.22
1986-10-29	385	389	380	385	251,000	1,695.18
1986-10-28	380	385	380	380	79,000	1,673.16
1986-10-27	382	387	380	380	143,000	1,673.16
1986-10-25	380	384	380	380	72,000	1,673.16
1986-10-24	390	395	380	380	173,000	1,673.16
1986-10-23	362	385	360	380	280,000	1,673.16
1986-10-22	375	380	360	362	311,000	1,593.91
1986-10-21	380	385	375	375	151,000	1,651.15
1986-10-20	385	390	381	384	135,000	1,690.77
1986-10-17	390	398	381	390	335,000	1,717.19
1986-10-16	380	385	376	385	311,000	1,695.18
1986-10-15	410	415	375	375	252,000	1,651.15
1986-10-14	416	419	410	411	157,000	1,809.66
1986-10-13	415	420	415	420	62,000	1,849.28
1986-10-09	417	420	415	415	257,000	1,827.27
1986-10-08	417	421	415	419	152,000	1,844.88
1986-10-07	427	429	415	415	252,000	1,827.27
1986-10-06	440	440	428	430	92,000	1,893.31
1986-10-04	420	425	418	425	282,000	1,871.30
1986-10-03	430	430	418	418	283,000	1,840.48
1986-10-02	447	447	440	440	187,000	1,937.34
1986-10-01	457	465	448	460	275,000	2,025.41
1986-09-30	465	465	446	447	238,000	1,968.17
1986-09-29	486	491	470	470	216,000	2,069.44
1986-09-27	490	494	485	485	148,000	2,135.48
1986-09-26	480	485	479	480	235,000	2,113.47
1986-09-25	495	500	480	490	236,000	2,157.50
1986-09-24	470	490	470	489	229,000	2,153.09
1986-09-22	446	468	446	465	218,000	2,047.42
1986-09-19	452	460	445	445	448,000	1,959.36
1986-09-18	471	476	455	455	507,000	2,003.39
1986-09-17	485	499	461	480	473,000	2,113.47
1986-09-16	510	510	490	490	279,000	2,157.50
1986-09-12	490	512	490	506	442,000	2,227.95
1986-09-11	515	520	510	510	191,000	2,245.56
1986-09-10	515	515	505	515	144,000	2,267.57
1986-09-09	517	520	505	520	261,000	2,289.59
1986-09-08	522	524	517	520	193,000	2,289.59
1986-09-06	529	529	515	515	250,000	2,267.57
1986-09-05	529	541	520	530	267,000	2,333.62
1986-09-04	520	531	515	531	249,000	2,338.02
1986-09-03	525	525	515	520	290,000	2,289.59
1986-09-02	545	549	525	525	417,000	2,311.60
1986-09-01	559	559	540	549	804,000	2,417.28
1986-08-30	520	530	516	530	395,000	2,333.62
1986-08-29	509	519	501	515	362,000	2,267.57
1986-08-28	515	520	510	519	191,000	2,285.19
1986-08-27	520	523	513	513	396,000	2,258.77
1986-08-26	517	525	517	517	391,000	2,276.38
1986-08-25	507	517	500	515	480,000	2,267.57
1986-08-23	505	505	500	501	508,000	2,205.93
1986-08-22	541	543	501	505	893,000	2,223.54
1986-08-21	569	569	535	541	1,638,999	2,382.05
1986-08-20	560	573	554	560	1,814,999	2,465.71
1986-08-19	565	577	553	555	1,523,000	2,443.70
1986-08-18	563	565	551	556	953,000	2,448.10
1986-08-15	568	568	543	553	1,435,000	2,434.89
1986-08-14	547	569	540	565	1,919,999	2,487.73
1986-08-13	553	560	535	537	1,390,000	2,364.44
1986-08-12	560	560	540	543	2,241,999	2,390.86
1986-08-11	525	555	525	553	835,000	2,434.89
1986-08-08	531	540	526	540	481,000	2,377.65
1986-08-07	538	556	537	537	892,000	2,364.44
1986-08-06	526	560	526	545	1,814,999	2,399.67
1986-08-05	533	535	524	525	527,000	2,311.60
1986-08-04	502	539	502	529	736,000	2,329.22
1986-08-02	500	510	497	509	337,000	2,241.16
1986-08-01	513	525	490	504	952,000	2,219.14
1986-07-31	534	538	508	509	599,000	2,241.16
1986-07-30	546	549	530	540	797,000	2,377.65
1986-07-29	540	554	530	536	1,597,999	2,360.04
1986-07-28	520	540	520	530	920,000	2,333.62
1986-07-26	552	555	508	530	1,115,000	2,333.62
1986-07-25	590	590	540	558	2,352,999	2,456.91
1986-07-24	580	611	575	575	7,925,997	2,531.76
1986-07-23	599	603	571	575	6,780,998	2,531.76
1986-07-22	541	594	532	589	13,077,996	2,593.40
1986-07-21	555	580	506	531	11,305,996	2,338.02
1986-07-19	499	545	497	545	6,251,998	2,399.67
1986-07-18	475	520	475	497	9,638,997	2,188.32
1986-07-17	470	478	462	470	2,286,999	2,069.44
1986-07-16	472	483	452	452	4,062,999	1,990.18
1986-07-15	445	490	438	482	9,610,997	2,122.27
1986-07-14	429	445	426	445	1,286,000	1,959.36
1986-07-11	416	425	416	425	348,000	1,871.30
1986-07-10	416	419	413	415	333,000	1,827.27
1986-07-09	415	422	414	420	365,000	1,849.28
1986-07-08	414	417	407	413	678,000	1,818.46
1986-07-07	410	425	406	415	172,000	1,827.27
1986-07-05	402	414	401	405	195,000	1,783.24
1986-07-04	410	415	405	407	262,000	1,792.04
1986-07-03	423	423	414	414	224,000	1,822.87
1986-07-02	427	427	411	418	285,000	1,840.48
1986-07-01	413	429	411	429	491,000	1,888.91
1986-06-30	410	412	407	409	344,000	1,800.85
1986-06-28	400	410	399	405	235,000	1,783.24
1986-06-27	413	414	398	398	545,000	1,752.42
1986-06-26	419	423	413	413	178,000	1,818.46
1986-06-25	421	424	410	420	173,000	1,849.28
1986-06-24	435	435	410	420	235,000	1,849.28
1986-06-23	440	443	432	436	925,000	1,919.73
1986-06-21	431	439	430	439	859,000	1,932.94
1986-06-20	427	435	425	426	1,322,000	1,875.70
1986-06-19	412	422	408	422	475,000	1,858.09
1986-06-18	403	412	403	412	259,000	1,814.06
1986-06-17	420	420	405	408	384,000	1,796.45
1986-06-16	433	433	420	420	286,000	1,849.28
1986-06-13	430	433	427	430	933,000	1,893.31
1986-06-12	439	439	427	428	1,133,000	1,884.51
1986-06-11	426	435	424	430	1,588,999	1,893.31
1986-06-10	428	448	426	432	4,595,999	1,902.12
1986-06-09	418	439	410	438	2,276,999	1,928.54
1986-06-07	395	425	391	420	1,016,000	1,849.28
1986-06-06	389	395	388	390	586,000	1,717.19
1986-06-05	377	382	376	378	2,182,999	1,664.36
1986-06-04	375	383	375	379	142,000	1,668.76
1986-06-03	379	380	370	375	335,000	1,651.15
1986-06-02	379	385	379	381	104,000	1,677.56
1986-05-31	381	383	381	382	54,000	1,681.97
1986-05-30	385	385	381	381	133,000	1,677.56
1986-05-29	383	394	383	386	260,000	1,699.58
1986-05-28	389	391	381	388	508,000	1,708.39
1986-05-27	376	386	376	386	127,000	1,699.58
1986-05-26	376	380	376	376	122,000	1,655.55
1986-05-24	374	375	370	375	60,000	1,651.15
1986-05-23	366	379	363	364	255,000	1,602.71
1986-05-22	366	370	361	361	340,000	1,589.50
1986-05-21	359	365	358	363	304,000	1,598.31
1986-05-20	365	368	356	358	165,000	1,576.29
1986-05-19	368	373	360	365	129,000	1,607.12
1986-05-17	371	371	364	367	152,000	1,615.92
1986-05-16	375	380	365	370	114,000	1,629.13
1986-05-15	385	385	380	380	123,000	1,673.16
1986-05-14	388	389	385	388	246,000	1,708.39
1986-05-13	386	390	383	388	232,000	1,708.39
1986-05-12	388	395	382	382	392,000	1,681.97
1986-05-09	366	374	366	373	347,000	1,642.34
1986-05-08	364	369	362	365	260,000	1,607.12
1986-05-07	355	368	355	360	188,000	1,585.10
1986-05-06	355	360	350	352	105,000	1,549.88
1986-05-02	350	361	340	361	312,000	1,589.50
1986-05-01	353	355	348	350	261,000	1,541.07
1986-04-30	352	353	351	353	88,000	1,554.28
1986-04-28	351	353	351	351	171,000	1,545.47
1986-04-26	351	351	350	351	175,000	1,545.47
1986-04-25	360	360	353	360	287,000	1,585.10
1986-04-24	362	366	359	359	161,000	1,580.70
1986-04-23	361	370	357	360	235,000	1,585.10
1986-04-22	370	371	360	361	255,000	1,589.50
1986-04-21	375	379	370	370	102,000	1,629.13
1986-04-19	375	379	370	377	174,000	1,659.95
1986-04-18	359	375	359	370	283,000	1,629.13
1986-04-17	360	365	357	358	229,000	1,576.29
1986-04-16	361	375	358	358	220,000	1,576.29
1986-04-15	375	375	360	360	104,000	1,585.10
1986-04-14	375	385	370	375	196,000	1,651.15
1986-04-11	371	380	371	380	200,000	1,673.16
1986-04-10	361	365	358	361	139,000	1,589.50
1986-04-09	365	370	358	358	208,000	1,576.29
1986-04-08	370	370	365	365	164,000	1,607.12
1986-04-07	363	375	362	365	216,000	1,607.12
1986-04-05	370	370	359	359	156,000	1,580.70
1986-04-04	380	384	370	370	278,000	1,629.13
1986-04-03	381	384	377	384	278,000	1,690.77
1986-04-02	390	390	385	385	298,000	1,695.18
1986-04-01	395	400	386	390	331,000	1,717.19
1986-03-31	394	406	394	400	239,000	1,761.22
1986-03-29	391	395	385	390	369,000	1,717.19
1986-03-28	393	395	390	390	571,000	1,717.19
1986-03-27	395	395	390	390	649,000	1,717.19
1986-03-26	400	410	396	409	353,000	1,800.85
1986-03-25	405	410	392	410	539,000	1,805.25
1986-03-24	412	417	401	401	790,000	1,765.63
1986-03-22	415	422	413	416	303,000	1,831.67
1986-03-20	409	420	403	410	547,000	1,805.25
1986-03-19	418	420	408	409	2,510,999	1,800.85
1986-03-18	426	434	421	421	814,000	1,853.69
1986-03-17	450	450	425	425	2,922,999	1,871.30
1986-03-15	429	440	425	440	1,855,999	1,937.34
1986-03-14	425	430	405	410	1,582,999	1,805.25
1986-03-13	410	430	409	425	2,178,999	1,871.30
1986-03-12	405	417	405	409	575,000	1,800.85
1986-03-11	424	424	411	415	513,000	1,827.27
1986-03-10	410	420	408	419	774,000	1,844.88
1986-03-07	401	422	398	410	911,000	1,805.25
1986-03-06	401	408	397	397	438,000	1,748.01
1986-03-05	399	403	398	401	402,000	1,765.63
1986-03-04	396	404	396	398	712,000	1,752.42
1986-03-03	403	405	396	396	569,000	1,743.61
1986-03-01	398	405	395	403	351,000	1,774.43
1986-02-28	391	409	391	400	818,000	1,761.22
1986-02-27	418	420	390	391	1,514,000	1,721.59
1986-02-26	435	436	417	424	1,704,999	1,866.90
1986-02-25	424	430	415	430	969,000	1,893.31
1986-02-24	430	435	419	419	733,000	1,844.88
1986-02-22	445	445	420	430	1,049,000	1,893.31
1986-02-21	429	444	423	441	1,589,999	1,941.75
1986-02-20	426	439	425	426	1,554,000	1,875.70
1986-02-19	461	466	431	436	4,748,998	1,919.73
1986-02-18	410	475	408	451	16,931,995	1,985.78
1986-02-17	435	441	405	408	2,324,999	1,796.45
1986-02-15	420	436	417	425	2,085,999	1,871.30
1986-02-14	449	449	420	440	3,694,999	1,937.34
1986-02-13	455	470	434	454	16,045,995	1,998.99
1986-02-12	430	450	429	450	17,649,994	1,981.38
1986-02-10	360	379	355	370	5,584,998	1,629.13
1986-02-07	364	364	345	350	1,990,999	1,541.07
1986-02-06	355	361	340	359	2,005,999	1,580.70
1986-02-05	370	380	354	363	5,775,998	1,598.31
1986-02-04	350	383	350	365	20,704,993	1,607.12
1986-02-03	297	325	294	320	7,819,997	1,408.98
1986-02-01	294	294	280	283	239,000	1,246.06
1986-01-31	298	300	287	290	1,607,999	1,276.89
1986-01-30	280	305	280	299	2,303,999	1,316.51
1986-01-29	268	280	266	279	372,000	1,228.45
1986-01-28	265	270	262	269	232,000	1,184.42
1986-01-27	266	270	266	270	72,000	1,188.83
1986-01-25	264	267	264	266	72,000	1,171.21
1986-01-24	262	265	261	263	111,000	1,158
1986-01-23	261	263	260	261	113,000	1,149.20
1986-01-22	263	265	261	261	211,000	1,149.20
1986-01-21	265	265	263	264	52,000	1,162.41
1986-01-20	261	270	261	270	36,000	1,188.83
1986-01-18	260	265	260	265	181,000	1,166.81
1986-01-17	270	270	257	263	353,000	1,158
1986-01-16	274	274	268	268	155,000	1,180.02
1986-01-14	270	274	269	274	204,000	1,206.44
1986-01-13	275	277	268	269	265,000	1,184.42
1986-01-10	276	278	272	274	276,000	1,206.44
1986-01-09	272	283	272	278	477,000	1,224.05
1986-01-08	271	277	271	272	164,000	1,197.63
1986-01-07	278	279	272	272	206,000	1,197.63
1986-01-06	280	282	274	274	254,000	1,206.44
1986-01-04	280	284	276	280	152,000	1,232.86

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