1. HOME >
  2. 株価時系列 >
  3. 9031 >
  4. 1992年

9031 西日本鉄道(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3043443443043019,0002,087.38
1992-12-2944044043043044,0002,087.38
1992-12-2844044043043039,0002,087.38
1992-12-2544144144044038,0002,135.92
1992-12-24449450440440103,0002,135.92
1992-12-2244545044544927,0002,179.61
1992-12-2145045544545558,0002,208.74
1992-12-18449453445450126,0002,184.47
1992-12-1744545044545047,0002,184.47
1992-12-16441460440445125,0002,160.19
1992-12-1543343543343539,0002,111.65
1992-12-1443043042842883,0002,077.67
1992-12-1142843042843086,0002,087.38
1992-12-1042443042443013,0002,087.38
1992-12-0942743042342935,0002,082.52
1992-12-0843043042342315,0002,053.40
1992-12-0742942942142517,0002,063.11
1992-12-0444144143843829,0002,126.21
1992-12-0344244244144118,0002,140.78
1992-12-0244944942943623,0002,116.50
1992-12-0146046045546038,0002,233.01
1992-11-3044446044445423,0002,203.88
1992-11-2745045544444466,0002,155.34
1992-11-2644445044444434,0002,155.34
1992-11-2544045044045036,0002,184.47
1992-11-2443945043944033,0002,135.92
1992-11-19450455449454133,0002,203.88
1992-11-1842045041945079,0002,184.47
1992-11-1741441440541021,0001,990.29
1992-11-1641242041041961,0002,033.98
1992-11-1341642041042076,0002,038.83
1992-11-1241042041042014,0002,038.83
1992-11-1141041040540522,0001,966.02
1992-11-1040340540340539,0001,966.02
1992-11-0940540640340342,0001,956.31
1992-11-0641541541041084,0001,990.29
1992-11-0541942541541550,0002,014.56
1992-11-04420421415419125,0002,033.98
1992-11-0242042142042112,0002,043.69
1992-10-3042342342042138,0002,043.69
1992-10-2942342342142251,0002,048.54
1992-10-2842542941541855,0002,029.13
1992-10-2743143342943039,0002,087.38
1992-10-264314314314316,0002,092.23
1992-10-23435436430431119,0002,092.23
1992-10-2243543643543529,0002,111.65
1992-10-2145045043543514,0002,111.65
1992-10-2044044043543516,0002,111.65
1992-10-1944544544344330,0002,150.49
1992-10-1645045044044049,0002,135.92
1992-10-1545045045045038,0002,184.47
1992-10-1445045045045012,0002,184.47
1992-10-1345345445345418,0002,203.88
1992-10-1245545545545514,0002,208.74
1992-10-094604614604607,0002,233.01
1992-10-0846046046046011,0002,233.01
1992-10-0746046146046030,0002,233.01
1992-10-0646146146046115,0002,237.86
1992-10-0247547546947025,0002,281.55
1992-10-014744754704758,0002,305.83
1992-09-3049149148048080,0002,330.10
1992-09-2949149249149137,0002,383.50
1992-09-2849549549149117,0002,383.50
1992-09-2549349349049010,0002,378.64
1992-09-2448749548749551,0002,402.91
1992-09-2248549048348660,0002,359.22
1992-09-2149149148549032,0002,378.64
1992-09-1848748747848581,0002,354.37
1992-09-1746047745747756,0002,315.53
1992-09-1648048046046542,0002,257.28
1992-09-1446048546048556,0002,354.37
1992-09-11480480460460112,0002,233.01
1992-09-10485498485495135,0002,402.91
1992-09-0946047046047040,0002,281.55
1992-09-0846046045545530,0002,208.74
1992-09-0745946145546047,0002,233.01
1992-09-0445146145046047,0002,233.01
1992-09-0345546045046035,0002,233.01
1992-09-0246046044546023,0002,233.01
1992-09-0148548546046027,0002,233.01
1992-08-3148848947747733,0002,315.53
1992-08-2845949545749392,0002,393.20
1992-08-2743546043546070,0002,233.01
1992-08-2643544043543557,0002,111.65
1992-08-2543045043045062,0002,184.47
1992-08-2443043143043162,0002,092.23
1992-08-2140843040843074,0002,087.38
1992-08-20402408402408103,0001,980.58
1992-08-1941041140240221,0001,951.46
1992-08-1841041940241950,0002,033.98
1992-08-1740141540141536,0002,014.56
1992-08-1440440640040135,0001,946.60
1992-08-1340540640540536,0001,966.02
1992-08-1240540940540536,0001,966.02
1992-08-1141541540540540,0001,966.02
1992-08-10410410405410122,0001,990.29
1992-08-0741541541041064,0001,990.29
1992-08-0641642041642038,0002,038.83
1992-08-0541642641641626,0002,019.42
1992-08-0442542642042032,0002,038.83
1992-08-0343443442542631,0002,067.96
1992-07-3142543542043519,0002,111.65
1992-07-3043544542042680,0002,067.96
1992-07-2944544543543562,0002,111.65
1992-07-2844544543543545,0002,111.65
1992-07-2744544543543518,0002,111.65
1992-07-2443544043044023,0002,135.92
1992-07-2343543843543538,0002,111.65
1992-07-2243543643043029,0002,087.38
1992-07-2143544043543557,0002,111.65
1992-07-2044044043543732,0002,121.36
1992-07-1744544544044043,0002,135.92
1992-07-1644044044044015,0002,135.92
1992-07-1544544744044044,0002,135.92
1992-07-1444544544044035,0002,135.92
1992-07-13440445440445103,0002,160.19
1992-07-1044044044044036,0002,135.92
1992-07-0945045045045034,0002,184.47
1992-07-0843543543443421,0002,106.80
1992-07-0743443643443415,0002,106.80
1992-07-064354354344349,0002,106.80
1992-07-0341543541543523,0002,111.65
1992-07-0241042541041656,0002,019.42
1992-07-0141041040541077,0001,990.29
1992-06-30410420410410212,0001,990.29
1992-06-29420420410410101,0001,990.29
1992-06-2644044042042089,0002,038.83
1992-06-25441448431448119,0002,174.76
1992-06-24461465440440138,0002,135.92
1992-06-2345046045046038,0002,233.01
1992-06-2244144944144917,0002,179.61
1992-06-1944044944044915,0002,179.61
1992-06-1843043043043017,0002,087.38
1992-06-1743343343043024,0002,087.38
1992-06-1643243943143230,0002,097.09
1992-06-1543743743243226,0002,097.09
1992-06-1243543643243270,0002,097.09
1992-06-114324354324357,0002,111.65
1992-06-1043644143143157,0002,092.23
1992-06-0944944943043082,0002,087.38
1992-06-0845045044044980,0002,179.61
1992-06-0546946945045067,0002,184.47
1992-06-0446647046646915,0002,276.70
1992-06-0346046546046532,0002,257.28
1992-06-0246046146046030,0002,233.01
1992-06-0148548546046068,0002,233.01
1992-05-29481484480484125,0002,349.51
1992-05-2846548046448019,0002,330.10
1992-05-2747047046546570,0002,257.28
1992-05-2646647046546512,0002,257.28
1992-05-2547047546546536,0002,257.28
1992-05-2246546546046532,0002,257.28
1992-05-214654654654658,0002,257.28
1992-05-2045347045346539,0002,257.28
1992-05-1945045545045111,0002,189.32
1992-05-1845045044044185,0002,140.78
1992-05-1548048044544593,0002,160.19
1992-05-1448548548148155,0002,334.95
1992-05-1347548047048043,0002,330.10
1992-05-1246547446047322,0002,296.12
1992-05-1145146545146053,0002,233.01
1992-05-0844145744145043,0002,184.47
1992-05-0744445043645073,0002,184.47
1992-05-0643844043544035,0002,135.92
1992-05-0143044043043545,0002,111.65
1992-04-3043043143043033,0002,087.38
1992-04-2844044042642656,0002,067.96
1992-04-2743544543543637,0002,116.50
1992-04-2445945944045091,0002,184.47
1992-04-2345045444045462,0002,203.88
1992-04-22444450440450101,0002,184.47
1992-04-2144044943544995,0002,179.61
1992-04-2043343843343558,0002,111.65
1992-04-1743643943143362,0002,101.94
1992-04-1644444443043196,0002,092.23
1992-04-15440440430440132,0002,135.92
1992-04-1444044043044046,0002,135.92
1992-04-13440450433440105,0002,135.92
1992-04-1042044041544061,0002,135.92
1992-04-0941542541041094,0001,990.29
1992-04-08410430400425165,0002,063.11
1992-04-0744544541041476,0002,009.71
1992-04-0642143041742960,0002,082.52
1992-04-03451451415420163,0002,038.83
1992-04-0246546945045068,0002,184.47
1992-04-01490490465470100,0002,281.55
1992-03-3149949947547559,0002,305.83
1992-03-3049851049851051,0002,475.73
1992-03-2752052051051918,0002,519.42
1992-03-2652153052152127,0002,529.13
1992-03-25525533520520210,0002,524.27
1992-03-2452152151052080,0002,524.27
1992-03-23521525521521101,0002,529.13
1992-03-19491521491521146,0002,529.13
1992-03-18521525500521110,0002,529.13
1992-03-1750051650051638,0002,504.85
1992-03-1650551549650088,0002,427.18
1992-03-13515535515515116,0002,500
1992-03-1252052952052035,0002,524.27
1992-03-1152752752052022,0002,524.27
1992-03-1052052752052718,0002,558.25
1992-03-0952952952052050,0002,524.27
1992-03-0651653051653040,0002,572.82
1992-03-055185185155169,0002,504.85
1992-03-0451653451653432,0002,592.23
1992-03-0351851851651669,0002,504.85
1992-03-0251751851751820,0002,514.56
1992-02-2854054051751740,0002,509.71
1992-02-2753054053054053,0002,621.36
1992-02-2651753051753014,0002,572.82
1992-02-2551652551651723,0002,509.71
1992-02-2454054951551660,0002,504.85
1992-02-21530549510549113,0002,665.05
1992-02-20526530526530107,0002,572.82
1992-02-1951052651052618,0002,553.40
1992-02-1852352651051024,0002,475.73
1992-02-1752052352052343,0002,538.83
1992-02-1451551550650653,0002,456.31
1992-02-13507508505507120,0002,461.17
1992-02-12515515505507140,0002,461.17
1992-02-1054454451052653,0002,553.40
1992-02-07560560545545145,0002,645.63
1992-02-0655056555056051,0002,718.45
1992-02-055555605505511,536,0002,674.76
1992-02-0454555554555049,0002,669.90
1992-02-0355556055155131,0002,674.76
1992-01-3155456555456595,0002,742.72
1992-01-3055556055555546,0002,694.17
1992-01-29560560555555133,0002,694.17
1992-01-2855056055055971,0002,713.59
1992-01-2756656655955982,0002,713.59
1992-01-2456056055655650,0002,699.03
1992-01-2355956055555942,0002,713.59
1992-01-2255056055056067,0002,718.45
1992-01-21551560550557208,0002,703.88
1992-01-2055155455055093,0002,669.90
1992-01-1755555655155129,0002,674.76
1992-01-1655656155555569,0002,694.17
1992-01-1455156555155542,0002,694.17
1992-01-1355056155055049,0002,669.90
1992-01-1056557056056038,0002,718.45
1992-01-0956557556557026,0002,766.99
1992-01-08580580575575102,0002,791.26
1992-01-0757057557057521,0002,791.26
1992-01-0658058057958034,0002,815.53

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