9031 西日本鉄道(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	435	435	415	430	120,000	1,987.98
1987-12-26	445	445	435	435	137,000	2,011.10
1987-12-25	455	455	450	452	79,000	2,089.69
1987-12-24	457	459	455	455	129,000	2,103.56
1987-12-23	460	460	455	456	94,000	2,108.18
1987-12-22	458	460	456	460	109,000	2,126.68
1987-12-21	455	460	455	458	125,000	2,117.43
1987-12-18	460	464	455	455	152,000	2,103.56
1987-12-17	461	461	460	460	44,000	2,126.68
1987-12-16	464	465	460	460	154,000	2,126.68
1987-12-15	460	465	460	462	53,000	2,135.92
1987-12-14	465	465	461	461	54,000	2,131.30
1987-12-11	465	466	462	463	106,000	2,140.55
1987-12-10	465	467	465	465	127,000	2,149.79
1987-12-09	465	467	462	465	222,000	2,149.79
1987-12-08	460	465	460	465	244,000	2,149.79
1987-12-07	460	463	460	460	69,000	2,126.68
1987-12-05	459	465	459	460	39,000	2,126.68
1987-12-04	461	461	452	461	163,000	2,131.30
1987-12-03	465	470	460	461	66,000	2,131.30
1987-12-02	461	469	460	465	274,000	2,149.79
1987-12-01	460	461	460	460	153,000	2,126.68
1987-11-30	468	468	461	465	66,000	2,149.79
1987-11-28	470	470	466	468	55,000	2,163.66
1987-11-27	471	473	465	470	369,000	2,172.91
1987-11-26	480	482	471	471	274,000	2,177.53
1987-11-25	485	485	480	481	64,000	2,223.76
1987-11-24	488	488	479	480	46,000	2,219.14
1987-11-20	485	490	481	489	91,000	2,260.75
1987-11-19	480	485	480	485	61,000	2,242.26
1987-11-18	486	490	475	477	148,000	2,205.27
1987-11-17	497	497	484	484	34,000	2,237.63
1987-11-16	479	490	479	490	47,000	2,265.37
1987-11-13	471	490	470	479	290,000	2,214.52
1987-11-12	465	470	462	467	1,664,000	2,159.04
1987-11-11	475	480	451	460	257,000	2,126.68
1987-11-10	495	495	490	490	92,000	2,265.37
1987-11-09	498	498	495	495	91,000	2,288.49
1987-11-07	501	502	498	498	73,000	2,302.36
1987-11-06	500	503	498	498	89,000	2,302.36
1987-11-05	510	510	500	500	165,000	2,311.60
1987-11-04	510	524	505	505	483,000	2,334.72
1987-11-02	518	520	510	515	129,000	2,380.95
1987-10-31	520	520	510	510	88,000	2,357.84
1987-10-30	510	515	505	510	85,000	2,357.84
1987-10-29	515	519	500	505	92,000	2,334.72
1987-10-28	530	530	511	515	165,000	2,380.95
1987-10-27	499	521	491	521	318,000	2,408.69
1987-10-26	527	530	490	499	231,000	2,306.98
1987-10-24	529	531	527	527	235,000	2,436.43
1987-10-23	534	550	530	530	734,000	2,450.30
1987-10-22	539	549	520	544	836,000	2,515.03
1987-10-21	520	520	509	519	165,000	2,399.45
1987-10-20	480	482	470	470	286,000	2,172.91
1987-10-19	521	530	505	530	364,000	2,450.30
1987-10-16	533	533	525	531	102,000	2,454.92
1987-10-15	530	534	525	533	462,000	2,464.17
1987-10-14	531	531	525	525	167,000	2,427.18
1987-10-13	530	540	526	532	178,000	2,459.55
1987-10-12	525	531	523	523	200,000	2,417.94
1987-10-09	511	525	511	523	364,000	2,417.94
1987-10-08	511	515	501	510	136,000	2,357.84
1987-10-07	501	504	490	496	169,000	2,293.11
1987-10-06	500	510	500	505	117,000	2,334.72
1987-10-05	510	515	499	500	118,000	2,311.60
1987-10-03	504	505	500	500	146,000	2,311.60
1987-10-02	510	515	503	504	105,000	2,330.10
1987-10-01	515	515	505	510	69,000	2,357.84
1987-09-30	510	515	503	515	83,000	2,380.95
1987-09-29	500	510	497	503	222,000	2,325.47
1987-09-28	485	495	482	495	358,000	2,288.49
1987-09-26	480	490	480	489	159,000	2,260.75
1987-09-25	515	520	511	511	207,000	2,249.96
1987-09-24	513	515	510	511	682,000	2,249.96
1987-09-22	515	515	510	513	245,000	2,258.77
1987-09-21	521	525	517	517	103,000	2,276.38
1987-09-18	519	523	515	520	240,000	2,289.59
1987-09-17	519	522	516	518	725,000	2,280.78
1987-09-16	522	522	513	515	266,000	2,267.57
1987-09-14	522	524	515	517	167,000	2,276.38
1987-09-11	507	520	500	502	478,000	2,210.33
1987-09-10	516	520	505	505	401,000	2,223.54
1987-09-09	530	530	514	515	408,000	2,267.57
1987-09-08	525	525	515	520	765,000	2,289.59
1987-09-07	525	527	515	515	208,000	2,267.57
1987-09-05	526	528	525	525	100,000	2,311.60
1987-09-04	539	539	528	528	181,000	2,324.81
1987-09-03	540	540	530	532	197,000	2,342.43
1987-09-02	530	538	528	535	349,000	2,355.63
1987-09-01	530	540	527	528	177,000	2,324.81
1987-08-31	528	530	527	530	122,000	2,333.62
1987-08-29	535	540	527	528	77,000	2,324.81
1987-08-28	530	539	525	526	160,000	2,316.01
1987-08-27	533	540	531	539	73,000	2,373.25
1987-08-26	539	540	530	530	100,000	2,333.62
1987-08-25	535	541	535	539	64,000	2,373.25
1987-08-24	540	545	531	545	224,000	2,399.67
1987-08-22	530	535	525	531	48,000	2,338.02
1987-08-21	530	535	523	535	91,000	2,355.63
1987-08-20	522	525	522	525	122,000	2,311.60
1987-08-19	540	540	520	520	80,000	2,289.59
1987-08-18	519	521	515	520	232,000	2,289.59
1987-08-17	518	520	508	519	731,000	2,285.19
1987-08-14	530	530	508	508	499,000	2,236.75
1987-08-13	550	550	528	528	230,000	2,324.81
1987-08-12	550	555	540	549	235,000	2,417.28
1987-08-11	550	558	545	550	248,000	2,421.68
1987-08-10	532	550	530	550	133,000	2,421.68
1987-08-07	530	535	529	535	120,000	2,355.63
1987-08-06	524	530	520	529	85,000	2,329.22
1987-08-05	530	530	520	525	133,000	2,311.60
1987-08-04	518	530	513	520	270,000	2,289.59
1987-08-03	521	524	515	518	175,000	2,280.78
1987-08-01	520	522	516	516	134,000	2,271.98
1987-07-31	519	520	515	520	147,000	2,289.59
1987-07-30	525	525	516	520	187,000	2,289.59
1987-07-29	530	530	511	520	299,000	2,289.59
1987-07-28	540	540	530	530	96,000	2,333.62
1987-07-27	545	550	530	536	106,000	2,360.04
1987-07-25	540	551	540	546	96,000	2,404.07
1987-07-24	520	535	516	535	106,000	2,355.63
1987-07-23	510	519	510	515	92,000	2,267.57
1987-07-22	510	520	510	510	71,000	2,245.56
1987-07-21	510	520	510	520	171,000	2,289.59
1987-07-20	538	540	515	515	241,000	2,267.57
1987-07-17	555	555	530	530	154,000	2,333.62
1987-07-16	545	551	540	550	136,000	2,421.68
1987-07-15	551	555	545	550	102,000	2,421.68
1987-07-14	552	560	550	551	151,000	2,426.08
1987-07-13	550	565	550	551	51,000	2,426.08
1987-07-10	540	550	535	545	213,000	2,399.67
1987-07-09	540	541	531	531	146,000	2,338.02
1987-07-08	545	545	530	530	241,000	2,333.62
1987-07-07	548	555	531	550	296,000	2,421.68
1987-07-06	550	555	545	545	139,000	2,399.67
1987-07-04	555	560	550	550	105,000	2,421.68
1987-07-03	552	560	550	550	824,000	2,421.68
1987-07-02	550	565	550	552	284,000	2,430.49
1987-07-01	550	560	536	559	349,000	2,461.31
1987-06-30	566	566	550	550	283,000	2,421.68
1987-06-29	565	580	562	565	178,000	2,487.73
1987-06-27	575	580	560	560	351,000	2,465.71
1987-06-26	581	589	576	580	244,000	2,553.77
1987-06-25	571	585	571	571	273,000	2,514.14
1987-06-24	580	585	569	569	214,000	2,505.34
1987-06-23	572	590	572	590	260,000	2,597.80
1987-06-22	600	600	570	570	250,000	2,509.74
1987-06-19	610	610	595	596	372,000	2,624.22
1987-06-18	611	630	600	600	579,000	2,641.83
1987-06-17	601	610	600	610	328,000	2,685.86
1987-06-16	601	611	598	603	341,000	2,655.04
1987-06-15	610	612	600	600	407,000	2,641.83
1987-06-12	615	620	610	610	566,000	2,685.86
1987-06-11	638	638	615	615	445,000	2,707.88
1987-06-10	639	639	620	628	584,000	2,765.12
1987-06-09	646	646	625	634	919,000	2,791.54
1987-06-08	644	660	635	641	2,669,999	2,822.36
1987-06-06	639	648	625	645	1,343,000	2,839.97
1987-06-05	619	648	611	648	1,548,000	2,853.18
1987-06-04	611	620	610	610	503,000	2,685.86
1987-06-03	609	615	605	605	494,000	2,663.85
1987-06-02	602	619	602	610	498,000	2,685.86
1987-06-01	627	627	610	610	644,000	2,685.86
1987-05-30	621	621	610	610	462,000	2,685.86
1987-05-29	619	620	591	591	679,000	2,602.21
1987-05-28	630	640	590	610	1,398,000	2,685.86
1987-05-27	630	646	623	640	4,267,999	2,817.96
1987-05-26	649	649	620	620	3,734,999	2,729.89
1987-05-25	610	645	610	639	4,015,999	2,813.55
1987-05-23	611	611	600	609	1,140,000	2,681.46
1987-05-22	597	609	580	601	1,496,000	2,646.24
1987-05-21	575	585	567	578	405,000	2,544.97
1987-05-20	573	585	561	585	672,000	2,575.79
1987-05-19	581	585	575	575	289,000	2,531.76
1987-05-18	603	604	585	585	394,000	2,575.79
1987-05-15	616	618	595	601	1,027,000	2,646.24
1987-05-14	619	619	605	609	934,000	2,681.46
1987-05-13	628	637	610	618	5,643,998	2,721.09
1987-05-12	599	618	590	618	2,290,999	2,721.09
1987-05-11	588	600	588	591	1,758,999	2,602.21
1987-05-08	571	580	570	580	494,000	2,553.77
1987-05-07	560	570	560	570	385,000	2,509.74
1987-05-06	578	580	556	570	269,000	2,509.74
1987-05-02	570	577	565	575	264,000	2,531.76
1987-05-01	560	570	556	565	402,000	2,487.73
1987-04-30	540	560	540	551	301,000	2,426.08
1987-04-28	550	550	535	540	387,000	2,377.65
1987-04-27	585	586	561	561	438,000	2,470.11
1987-04-25	590	592	580	585	452,000	2,575.79
1987-04-24	595	596	586	590	866,000	2,597.80
1987-04-23	590	596	582	585	1,052,000	2,575.79
1987-04-22	583	588	578	585	781,000	2,575.79
1987-04-21	588	590	575	585	781,000	2,575.79
1987-04-20	565	590	560	588	1,334,000	2,589
1987-04-17	555	562	555	557	591,000	2,452.50
1987-04-16	555	558	551	557	367,000	2,452.50
1987-04-15	561	562	551	552	358,000	2,430.49
1987-04-14	550	562	550	562	556,000	2,474.52
1987-04-13	559	560	550	550	404,000	2,421.68
1987-04-10	550	560	546	558	474,000	2,456.91
1987-04-09	558	560	550	551	311,000	2,426.08
1987-04-08	558	560	550	551	246,000	2,426.08
1987-04-07	560	560	548	548	429,000	2,412.87
1987-04-06	569	570	558	562	514,000	2,474.52
1987-04-04	560	570	551	565	1,259,000	2,487.73
1987-04-03	549	550	540	546	452,000	2,404.07
1987-04-02	526	548	526	545	626,000	2,399.67
1987-04-01	516	529	516	525	156,000	2,311.60
1987-03-31	511	523	511	516	210,000	2,271.98
1987-03-30	539	539	526	526	203,000	2,316.01
1987-03-28	519	530	519	529	139,000	2,329.22
1987-03-27	525	525	500	519	778,000	2,285.19
1987-03-26	530	530	525	525	78,000	2,311.60
1987-03-25	528	536	520	526	235,000	2,316.01
1987-03-24	527	532	516	526	363,000	2,316.01
1987-03-23	546	546	530	535	389,000	2,355.63
1987-03-20	539	549	530	536	448,000	2,360.04
1987-03-19	547	560	527	530	1,441,000	2,333.62
1987-03-18	525	545	522	544	908,000	2,395.26
1987-03-17	510	520	510	515	534,000	2,267.57
1987-03-16	511	515	510	510	226,000	2,245.56
1987-03-13	510	515	509	511	364,000	2,249.96
1987-03-12	510	515	505	510	309,000	2,245.56
1987-03-11	515	515	510	510	308,000	2,245.56
1987-03-10	514	520	514	515	274,000	2,267.57
1987-03-09	510	520	505	515	165,000	2,267.57
1987-03-07	517	517	498	500	337,000	2,201.53
1987-03-06	515	520	515	517	414,000	2,276.38
1987-03-05	520	523	516	516	390,000	2,271.98
1987-03-04	526	528	515	515	636,000	2,267.57
1987-03-03	520	529	515	526	587,000	2,316.01
1987-03-02	514	520	512	514	565,000	2,263.17
1987-02-28	510	518	508	514	336,000	2,263.17
1987-02-27	520	521	512	513	643,000	2,258.77
1987-02-26	525	527	517	517	686,000	2,276.38
1987-02-25	527	527	512	515	945,000	2,267.57
1987-02-24	500	520	500	517	1,454,000	2,276.38
1987-02-23	495	505	493	498	394,000	2,192.72
1987-02-20	481	500	481	491	770,000	2,161.90
1987-02-19	485	486	480	480	396,000	2,113.47
1987-02-18	494	494	476	476	371,000	2,095.85
1987-02-17	471	490	470	486	154,000	2,139.89
1987-02-16	475	475	470	473	107,000	2,082.65
1987-02-13	482	488	465	470	851,000	2,069.44
1987-02-12	494	510	490	495	434,000	2,179.51
1987-02-10	487	496	475	496	230,000	2,183.92
1987-02-09	476	483	472	483	197,000	2,126.68
1987-02-07	485	485	476	480	170,000	2,113.47
1987-02-06	490	493	485	485	289,000	2,135.48
1987-02-05	508	508	480	485	579,000	2,135.48
1987-02-04	498	509	490	506	777,000	2,227.95
1987-02-03	509	519	487	496	966,000	2,183.92
1987-02-02	504	507	493	502	691,000	2,210.33
1987-01-31	503	504	495	500	457,000	2,201.53
1987-01-30	497	507	481	505	1,416,000	2,223.54
1987-01-29	493	500	490	492	1,083,000	2,166.30
1987-01-28	477	496	473	488	1,007,000	2,148.69
1987-01-27	465	478	465	475	396,000	2,091.45
1987-01-26	463	472	463	465	183,000	2,047.42
1987-01-24	461	470	460	462	495,000	2,034.21
1987-01-23	478	478	465	470	500,000	2,069.44
1987-01-22	468	472	463	463	939,000	2,038.61
1987-01-21	475	484	465	473	1,693,999	2,082.65
1987-01-20	445	470	445	469	1,471,000	2,065.03
1987-01-19	449	450	441	441	341,000	1,941.75
1987-01-16	431	447	431	447	298,000	1,968.17
1987-01-14	427	430	425	429	242,000	1,888.91
1987-01-13	439	439	430	430	140,000	1,893.31
1987-01-12	439	440	431	440	167,000	1,937.34
1987-01-09	455	455	435	440	773,000	1,937.34
1987-01-08	447	450	441	450	462,000	1,981.38
1987-01-07	430	435	425	435	124,000	1,915.33
1987-01-06	425	430	420	430	110,000	1,893.31
1987-01-05	420	420	410	420	58,000	1,849.28

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