9031 西日本鉄道(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	435	450	435	440	7,000	2,135.92
1993-12-29	437	450	430	430	51,000	2,087.38
1993-12-28	438	438	435	438	50,000	2,126.21
1993-12-27	438	439	438	438	70,000	2,126.21
1993-12-24	438	440	438	438	43,000	2,126.21
1993-12-22	433	438	432	438	47,000	2,126.21
1993-12-21	430	436	428	430	153,000	2,087.38
1993-12-20	460	460	430	430	64,000	2,087.38
1993-12-17	459	465	459	460	95,000	2,233.01
1993-12-16	457	460	457	460	124,000	2,233.01
1993-12-15	445	450	440	447	59,000	2,169.90
1993-12-14	450	450	440	445	61,000	2,160.19
1993-12-13	450	460	450	450	23,000	2,184.47
1993-12-10	435	455	435	455	122,000	2,208.74
1993-12-09	432	460	432	460	70,000	2,233.01
1993-12-08	430	435	425	432	181,000	2,097.09
1993-12-07	430	435	430	435	57,000	2,111.65
1993-12-06	430	432	430	432	61,000	2,097.09
1993-12-03	431	438	431	437	74,000	2,121.36
1993-12-02	432	455	432	443	57,000	2,150.49
1993-12-01	431	444	430	430	128,000	2,087.38
1993-11-30	430	435	428	431	65,000	2,092.23
1993-11-29	434	438	427	434	144,000	2,106.80
1993-11-26	454	454	435	435	57,000	2,111.65
1993-11-25	429	460	429	460	98,000	2,233.01
1993-11-24	429	445	429	434	79,000	2,106.80
1993-11-22	458	458	429	429	286,000	2,082.52
1993-11-19	452	453	447	453	42,000	2,199.03
1993-11-18	441	452	441	452	134,000	2,194.17
1993-11-17	450	452	445	445	48,000	2,160.19
1993-11-16	450	459	450	450	82,000	2,184.47
1993-11-15	456	460	455	455	126,000	2,208.74
1993-11-12	450	461	450	456	64,000	2,213.59
1993-11-11	462	465	455	455	144,000	2,208.74
1993-11-10	467	469	460	465	43,000	2,257.28
1993-11-09	479	485	469	469	79,000	2,276.70
1993-11-08	470	480	469	471	84,000	2,286.41
1993-11-05	489	490	470	470	85,000	2,281.55
1993-11-04	491	496	490	490	79,000	2,378.64
1993-11-02	491	492	491	492	11,000	2,388.35
1993-11-01	490	490	490	490	23,000	2,378.64
1993-10-29	488	495	488	493	67,000	2,393.20
1993-10-28	512	512	487	487	67,000	2,364.08
1993-10-27	516	520	511	512	55,000	2,485.44
1993-10-26	528	535	511	512	145,000	2,485.44
1993-10-25	528	539	528	529	78,000	2,567.96
1993-10-22	529	530	521	528	55,000	2,563.11
1993-10-21	520	530	520	520	48,000	2,524.27
1993-10-20	517	525	517	520	56,000	2,524.27
1993-10-19	525	527	517	517	162,000	2,509.71
1993-10-18	543	543	527	527	63,000	2,558.25
1993-10-15	543	546	535	543	117,000	2,635.92
1993-10-14	525	543	522	543	148,000	2,635.92
1993-10-13	526	542	525	540	55,000	2,621.36
1993-10-12	545	545	525	525	44,000	2,548.54
1993-10-08	540	545	536	540	74,000	2,621.36
1993-10-07	535	540	525	526	51,000	2,553.40
1993-10-06	525	535	525	535	94,000	2,597.09
1993-10-05	535	535	526	535	35,000	2,597.09
1993-10-04	523	525	523	525	36,000	2,548.54
1993-10-01	530	544	530	543	69,000	2,635.92
1993-09-30	540	540	530	530	50,000	2,572.82
1993-09-29	540	540	533	533	73,000	2,587.38
1993-09-28	545	545	536	536	53,000	2,601.94
1993-09-27	545	545	533	536	50,000	2,601.94
1993-09-24	530	547	530	547	274,000	2,655.34
1993-09-22	521	530	521	530	55,000	2,572.82
1993-09-21	530	539	530	530	87,000	2,572.82
1993-09-20	535	535	521	521	247,000	2,529.13
1993-09-17	521	525	517	525	244,000	2,548.54
1993-09-16	520	520	516	516	70,000	2,504.85
1993-09-14	530	535	516	516	132,000	2,504.85
1993-09-13	520	540	514	540	46,000	2,621.36
1993-09-10	510	520	510	520	179,000	2,524.27
1993-09-09	517	520	517	520	136,000	2,524.27
1993-09-08	530	530	525	527	201,000	2,558.25
1993-09-07	531	536	527	530	160,000	2,572.82
1993-09-06	549	549	535	535	151,000	2,597.09
1993-09-03	544	548	536	545	116,000	2,645.63
1993-09-02	544	544	531	544	33,000	2,640.78
1993-09-01	540	545	531	531	37,000	2,577.67
1993-08-31	545	548	540	540	136,000	2,621.36
1993-08-30	549	549	542	547	50,000	2,655.34
1993-08-27	539	549	535	540	84,000	2,621.36
1993-08-26	530	530	527	529	27,000	2,567.96
1993-08-25	530	543	530	530	101,000	2,572.82
1993-08-24	526	530	525	530	25,000	2,572.82
1993-08-23	525	528	525	528	15,000	2,563.11
1993-08-20	531	541	525	525	47,000	2,548.54
1993-08-19	546	546	530	537	52,000	2,606.80
1993-08-18	541	547	541	546	55,000	2,650.49
1993-08-17	550	555	541	541	95,000	2,626.21
1993-08-16	535	549	535	546	114,000	2,650.49
1993-08-13	536	540	535	540	63,000	2,621.36
1993-08-12	533	536	530	536	86,000	2,601.94
1993-08-11	530	535	529	530	75,000	2,572.82
1993-08-10	530	530	523	529	57,000	2,567.96
1993-08-09	510	520	510	515	49,000	2,500
1993-08-06	515	528	508	508	72,000	2,466.02
1993-08-05	516	520	515	515	56,000	2,500
1993-08-04	520	530	516	516	99,000	2,504.85
1993-08-03	530	533	530	530	88,000	2,572.82
1993-08-02	526	530	526	530	62,000	2,572.82
1993-07-30	531	533	525	533	86,000	2,587.38
1993-07-29	515	530	515	530	101,000	2,572.82
1993-07-28	528	529	515	515	36,000	2,500
1993-07-27	515	530	512	530	45,000	2,572.82
1993-07-26	510	520	510	515	39,000	2,500
1993-07-23	528	528	516	520	77,000	2,524.27
1993-07-22	525	528	520	528	67,000	2,563.11
1993-07-21	529	530	525	528	44,000	2,563.11
1993-07-20	528	535	516	530	169,000	2,572.82
1993-07-19	529	529	510	527	95,000	2,558.25
1993-07-16	522	529	522	529	133,000	2,567.96
1993-07-15	519	524	519	524	62,000	2,543.69
1993-07-14	525	525	518	521	115,000	2,529.13
1993-07-13	518	518	513	518	99,000	2,514.56
1993-07-12	513	514	508	508	25,000	2,466.02
1993-07-09	514	515	512	515	121,000	2,500
1993-07-08	509	512	509	509	89,000	2,470.87
1993-07-07	509	514	509	512	52,000	2,485.44
1993-07-06	505	510	500	509	35,000	2,470.87
1993-07-05	508	511	499	500	28,000	2,427.18
1993-07-02	513	515	508	508	43,000	2,466.02
1993-07-01	513	515	513	513	53,000	2,490.29
1993-06-30	498	514	495	510	84,000	2,475.73
1993-06-29	512	512	497	498	84,000	2,417.48
1993-06-28	511	515	510	512	82,000	2,485.44
1993-06-25	510	513	495	496	81,000	2,407.77
1993-06-24	490	500	490	500	55,000	2,427.18
1993-06-23	490	500	490	490	35,000	2,378.64
1993-06-22	475	490	475	490	77,000	2,378.64
1993-06-21	505	505	470	470	103,000	2,281.55
1993-06-18	509	509	499	506	63,000	2,456.31
1993-06-17	500	509	499	509	111,000	2,470.87
1993-06-16	503	503	495	500	100,000	2,427.18
1993-06-15	511	518	494	494	182,000	2,398.06
1993-06-14	516	523	516	520	88,000	2,524.27
1993-06-11	525	526	515	516	127,000	2,504.85
1993-06-10	512	513	510	510	152,000	2,475.73
1993-06-08	515	520	511	520	137,000	2,524.27
1993-06-07	520	520	515	520	98,000	2,524.27
1993-06-04	520	532	520	526	113,000	2,553.40
1993-06-03	521	534	519	530	366,000	2,572.82
1993-06-02	520	525	517	520	233,000	2,524.27
1993-06-01	517	517	511	512	42,000	2,485.44
1993-05-31	519	520	510	510	122,000	2,475.73
1993-05-28	519	519	510	510	323,000	2,475.73
1993-05-27	508	525	507	515	325,000	2,500
1993-05-26	496	508	496	508	93,000	2,466.02
1993-05-25	500	500	496	500	63,000	2,427.18
1993-05-24	500	500	495	495	89,000	2,402.91
1993-05-21	487	500	487	500	35,000	2,427.18
1993-05-20	485	495	485	492	70,000	2,388.35
1993-05-19	491	495	490	495	173,000	2,402.91
1993-05-18	493	501	491	501	105,000	2,432.04
1993-05-17	491	502	491	495	32,000	2,402.91
1993-05-14	496	502	495	495	62,000	2,402.91
1993-05-13	492	505	492	495	89,000	2,402.91
1993-05-12	500	507	492	492	194,000	2,388.35
1993-05-11	499	509	499	502	214,000	2,436.89
1993-05-10	498	509	495	507	112,000	2,461.17
1993-05-07	493	502	486	493	198,000	2,393.20
1993-05-06	501	507	498	501	152,000	2,432.04
1993-04-30	498	508	495	508	241,000	2,466.02
1993-04-28	484	495	482	494	177,000	2,398.06
1993-04-27	476	485	476	484	36,000	2,349.51
1993-04-26	473	475	471	471	81,000	2,286.41
1993-04-23	471	472	471	472	47,000	2,291.26
1993-04-22	473	483	471	471	68,000	2,286.41
1993-04-21	470	478	470	472	159,000	2,291.26
1993-04-20	481	486	470	470	94,000	2,281.55
1993-04-19	481	489	481	486	83,000	2,359.22
1993-04-16	492	492	486	486	177,000	2,359.22
1993-04-15	483	492	482	492	170,000	2,388.35
1993-04-14	485	490	482	485	160,000	2,354.37
1993-04-13	470	490	470	490	226,000	2,378.64
1993-04-12	470	475	466	467	111,000	2,266.99
1993-04-09	471	472	470	470	221,000	2,281.55
1993-04-08	470	475	470	472	121,000	2,291.26
1993-04-07	474	485	470	473	253,000	2,296.12
1993-04-06	485	487	473	480	153,000	2,330.10
1993-04-05	488	495	486	487	293,000	2,364.08
1993-04-02	475	509	475	490	559,000	2,378.64
1993-04-01	456	472	456	472	337,000	2,291.26
1993-03-31	475	485	465	465	126,000	2,257.28
1993-03-30	484	484	460	470	155,000	2,281.55
1993-03-29	499	499	488	488	107,000	2,368.93
1993-03-26	483	498	480	495	306,000	2,402.91
1993-03-25	465	488	465	480	427,000	2,330.10
1993-03-24	467	467	460	465	73,000	2,257.28
1993-03-23	455	470	455	469	232,000	2,276.70
1993-03-22	467	470	467	470	73,000	2,281.55
1993-03-19	459	467	457	467	79,000	2,266.99
1993-03-18	470	474	456	456	65,000	2,213.59
1993-03-17	456	468	451	468	53,000	2,271.84
1993-03-16	479	479	461	461	102,000	2,237.86
1993-03-15	469	479	465	475	151,000	2,305.83
1993-03-12	421	459	421	459	266,000	2,228.16
1993-03-11	431	436	422	422	51,000	2,048.54
1993-03-10	431	436	430	436	74,000	2,116.50
1993-03-09	451	451	431	432	44,000	2,097.09
1993-03-08	415	451	415	451	160,000	2,189.32
1993-03-05	421	421	419	420	54,000	2,038.83
1993-03-04	423	426	419	425	51,000	2,063.11
1993-03-03	427	430	425	426	19,000	2,067.96
1993-03-02	429	429	423	427	14,000	2,072.82
1993-03-01	427	428	427	427	36,000	2,072.82
1993-02-26	424	427	423	423	13,000	2,053.40
1993-02-25	429	429	422	422	59,000	2,048.54
1993-02-24	419	419	419	419	18,000	2,033.98
1993-02-23	417	417	417	417	27,000	2,024.27
1993-02-22	416	417	410	417	60,000	2,024.27
1993-02-19	413	417	413	417	14,000	2,024.27
1993-02-18	416	421	414	417	30,000	2,024.27
1993-02-17	413	428	413	428	56,000	2,077.67
1993-02-16	420	420	413	413	171,000	2,004.85
1993-02-15	416	416	415	415	18,000	2,014.56
1993-02-12	423	430	423	430	22,000	2,087.38
1993-02-10	415	415	415	415	14,000	2,014.56
1993-02-09	416	416	415	415	13,000	2,014.56
1993-02-08	418	418	418	418	13,000	2,029.13
1993-02-05	418	419	414	418	61,000	2,029.13
1993-02-04	414	420	414	420	59,000	2,038.83
1993-02-03	412	424	412	420	43,000	2,038.83
1993-02-02	412	412	410	412	33,000	2,000
1993-02-01	412	412	411	412	19,000	2,000
1993-01-29	420	430	417	420	27,000	2,038.83
1993-01-28	411	420	410	420	45,000	2,038.83
1993-01-27	411	420	410	420	68,000	2,038.83
1993-01-26	410	411	410	411	80,000	1,995.15
1993-01-25	412	412	411	411	73,000	1,995.15
1993-01-22	412	412	411	412	28,000	2,000
1993-01-21	411	418	411	412	28,000	2,000
1993-01-20	415	418	411	411	31,000	1,995.15
1993-01-19	415	418	415	415	46,000	2,014.56
1993-01-18	418	418	418	418	12,000	2,029.13
1993-01-14	418	420	418	420	4,000	2,038.83
1993-01-13	419	420	415	415	32,000	2,014.56
1993-01-12	419	420	419	419	15,000	2,033.98
1993-01-11	424	424	419	419	20,000	2,033.98
1993-01-08	448	448	428	428	20,000	2,077.67
1993-01-07	420	450	420	450	48,000	2,184.47
1993-01-06	420	420	420	420	27,000	2,038.83
1993-01-05	421	421	420	420	48,000	2,038.83
1993-01-04	425	425	420	420	7,000	2,038.83

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