9031 西日本鉄道(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	434	435	428	434	27,000	2,106.80
1994-12-29	425	434	421	434	19,000	2,106.80
1994-12-28	428	435	428	435	56,000	2,111.65
1994-12-27	418	428	418	428	66,000	2,077.67
1994-12-26	423	424	420	423	169,000	2,053.40
1994-12-22	415	420	413	420	274,000	2,038.83
1994-12-21	415	415	414	415	55,000	2,014.56
1994-12-20	415	415	407	415	79,000	2,014.56
1994-12-19	420	420	416	416	119,000	2,019.42
1994-12-16	420	421	420	420	44,000	2,038.83
1994-12-15	424	427	420	427	122,000	2,072.82
1994-12-14	426	428	423	428	43,000	2,077.67
1994-12-13	426	426	418	423	34,000	2,053.40
1994-12-12	425	426	424	426	49,000	2,067.96
1994-12-09	433	433	425	425	191,000	2,063.11
1994-12-08	429	429	429	429	79,000	2,082.52
1994-12-07	424	425	424	424	46,000	2,058.25
1994-12-06	424	430	424	430	26,000	2,087.38
1994-12-05	423	424	423	424	21,000	2,058.25
1994-12-02	438	438	423	423	30,000	2,053.40
1994-12-01	421	424	421	423	69,000	2,053.40
1994-11-30	420	421	420	421	64,000	2,043.69
1994-11-29	420	423	420	420	48,000	2,038.83
1994-11-28	420	420	420	420	66,000	2,038.83
1994-11-25	420	425	420	420	47,000	2,038.83
1994-11-24	428	428	420	420	180,000	2,038.83
1994-11-22	430	431	428	428	98,000	2,077.67
1994-11-21	430	431	429	429	76,000	2,082.52
1994-11-18	435	435	430	430	27,000	2,087.38
1994-11-17	430	430	430	430	11,000	2,087.38
1994-11-16	430	431	430	430	51,000	2,087.38
1994-11-15	434	435	430	430	65,000	2,087.38
1994-11-14	432	432	428	429	50,000	2,082.52
1994-11-11	438	438	430	432	83,000	2,097.09
1994-11-10	431	438	430	430	65,000	2,087.38
1994-11-09	432	438	431	431	15,000	2,092.23
1994-11-08	430	432	430	432	64,000	2,097.09
1994-11-07	442	442	432	440	31,000	2,135.92
1994-11-04	436	443	436	441	18,000	2,140.78
1994-11-02	434	436	431	436	46,000	2,116.50
1994-11-01	435	436	435	436	33,000	2,116.50
1994-10-31	436	443	436	440	17,000	2,135.92
1994-10-28	436	446	436	436	38,000	2,116.50
1994-10-27	435	438	435	438	59,000	2,126.21
1994-10-26	436	439	436	439	33,000	2,131.07
1994-10-25	435	445	435	440	57,000	2,135.92
1994-10-24	444	444	440	440	103,000	2,135.92
1994-10-21	450	450	441	443	54,000	2,150.49
1994-10-20	445	455	445	455	52,000	2,208.74
1994-10-19	440	440	440	440	31,000	2,135.92
1994-10-18	447	448	440	444	197,000	2,155.34
1994-10-17	450	450	447	448	32,000	2,174.76
1994-10-14	448	448	447	448	55,000	2,174.76
1994-10-13	454	454	447	448	24,000	2,174.76
1994-10-12	445	454	445	454	43,000	2,203.88
1994-10-11	446	446	446	446	18,000	2,165.05
1994-10-07	450	450	445	445	29,000	2,160.19
1994-10-06	444	445	444	444	54,000	2,155.34
1994-10-05	451	451	443	446	70,000	2,165.05
1994-10-04	450	455	448	455	71,000	2,208.74
1994-10-03	450	452	450	450	65,000	2,184.47
1994-09-30	450	450	448	449	160,000	2,179.61
1994-09-29	448	450	447	449	75,000	2,179.61
1994-09-28	447	452	441	443	351,000	2,150.49
1994-09-27	441	450	433	438	156,000	2,126.21
1994-09-26	441	447	441	441	67,000	2,140.78
1994-09-22	454	454	441	441	58,000	2,140.78
1994-09-21	443	452	440	452	79,000	2,194.17
1994-09-20	444	445	433	438	228,000	2,126.21
1994-09-19	456	460	450	452	192,000	2,194.17
1994-09-16	461	463	458	458	120,000	2,223.30
1994-09-14	458	465	458	463	81,000	2,247.57
1994-09-13	467	479	466	467	81,000	2,266.99
1994-09-12	470	476	469	476	63,000	2,310.68
1994-09-09	475	475	470	475	116,000	2,305.83
1994-09-08	475	475	471	471	82,000	2,286.41
1994-09-07	472	476	471	471	90,000	2,286.41
1994-09-06	471	471	471	471	168,000	2,286.41
1994-09-05	466	476	466	471	44,000	2,286.41
1994-09-02	480	480	471	471	35,000	2,286.41
1994-09-01	476	476	474	476	40,000	2,310.68
1994-08-31	479	480	476	479	44,000	2,325.24
1994-08-30	477	481	475	481	141,000	2,334.95
1994-08-29	479	482	479	481	71,000	2,334.95
1994-08-26	482	484	480	483	110,000	2,344.66
1994-08-25	487	487	478	484	150,000	2,349.51
1994-08-24	483	485	482	482	50,000	2,339.81
1994-08-23	482	485	482	485	167,000	2,354.37
1994-08-22	478	483	478	482	230,000	2,339.81
1994-08-19	477	482	477	478	94,000	2,320.39
1994-08-18	477	480	475	475	114,000	2,305.83
1994-08-17	478	478	469	470	70,000	2,281.55
1994-08-16	482	482	474	480	66,000	2,330.10
1994-08-15	475	484	474	484	84,000	2,349.51
1994-08-12	470	472	467	470	139,000	2,281.55
1994-08-11	461	470	461	466	86,000	2,262.14
1994-08-10	467	467	461	466	34,000	2,262.14
1994-08-09	462	462	461	462	35,000	2,242.72
1994-08-08	465	468	461	461	23,000	2,237.86
1994-08-05	461	462	461	462	31,000	2,242.72
1994-08-04	465	468	465	466	77,000	2,262.14
1994-08-03	460	465	459	459	53,000	2,228.16
1994-08-02	468	470	462	462	98,000	2,242.72
1994-08-01	467	468	465	468	43,000	2,271.84
1994-07-29	469	469	461	467	102,000	2,266.99
1994-07-28	461	461	460	460	45,000	2,233.01
1994-07-27	460	465	460	463	183,000	2,247.57
1994-07-26	460	465	460	465	89,000	2,257.28
1994-07-25	465	465	463	463	89,000	2,247.57
1994-07-22	460	465	456	465	79,000	2,257.28
1994-07-21	463	463	462	463	53,000	2,247.57
1994-07-20	468	468	461	462	146,000	2,242.72
1994-07-19	463	465	463	465	115,000	2,257.28
1994-07-18	463	465	463	463	89,000	2,247.57
1994-07-15	464	465	463	463	58,000	2,247.57
1994-07-14	466	469	465	465	34,000	2,257.28
1994-07-13	470	471	464	465	91,000	2,257.28
1994-07-12	469	470	465	465	208,000	2,257.28
1994-07-11	469	469	464	464	43,000	2,252.43
1994-07-08	464	468	464	464	51,000	2,252.43
1994-07-07	468	468	463	464	43,000	2,252.43
1994-07-06	463	463	463	463	45,000	2,247.57
1994-07-05	465	469	463	469	85,000	2,276.70
1994-07-04	465	469	462	462	55,000	2,242.72
1994-07-01	456	465	451	465	120,000	2,257.28
1994-06-30	457	457	450	451	61,000	2,189.32
1994-06-29	457	457	456	457	24,000	2,218.45
1994-06-28	452	462	452	462	65,000	2,242.72
1994-06-27	462	462	456	457	110,000	2,218.45
1994-06-24	465	465	457	462	59,000	2,242.72
1994-06-23	457	465	457	465	98,000	2,257.28
1994-06-22	465	466	457	457	197,000	2,218.45
1994-06-21	470	470	466	466	64,000	2,262.14
1994-06-20	473	475	472	472	113,000	2,291.26
1994-06-17	472	475	472	473	144,000	2,296.12
1994-06-16	472	475	471	473	252,000	2,296.12
1994-06-15	477	477	472	472	226,000	2,291.26
1994-06-14	472	475	472	472	106,000	2,291.26
1994-06-13	469	475	466	472	440,000	2,291.26
1994-06-10	471	474	471	471	369,000	2,286.41
1994-06-09	472	474	470	471	243,000	2,286.41
1994-06-08	472	472	470	470	216,000	2,281.55
1994-06-07	472	472	465	470	194,000	2,281.55
1994-06-06	475	475	470	472	262,000	2,291.26
1994-06-03	472	472	470	472	122,000	2,291.26
1994-06-02	472	474	471	472	105,000	2,291.26
1994-06-01	469	472	467	472	175,000	2,291.26
1994-05-31	470	472	469	469	94,000	2,276.70
1994-05-30	470	471	468	471	206,000	2,286.41
1994-05-27	462	464	462	462	130,000	2,242.72
1994-05-26	463	465	462	462	113,000	2,242.72
1994-05-25	463	464	460	463	73,000	2,247.57
1994-05-24	459	463	458	462	108,000	2,242.72
1994-05-23	453	458	453	458	76,000	2,223.30
1994-05-20	453	460	453	453	63,000	2,199.03
1994-05-19	453	460	451	459	89,000	2,228.16
1994-05-18	459	460	453	458	51,000	2,223.30
1994-05-17	458	458	455	458	63,000	2,223.30
1994-05-16	455	457	453	453	111,000	2,199.03
1994-05-13	453	458	453	453	145,000	2,199.03
1994-05-12	445	449	442	449	123,000	2,179.61
1994-05-11	440	445	440	440	42,000	2,135.92
1994-05-10	445	450	445	448	39,000	2,174.76
1994-05-09	441	449	441	441	60,000	2,140.78
1994-05-06	437	445	437	445	49,000	2,160.19
1994-05-02	436	442	436	441	50,000	2,140.78
1994-04-28	440	442	437	442	81,000	2,145.63
1994-04-27	436	440	436	440	21,000	2,135.92
1994-04-26	441	441	436	441	46,000	2,140.78
1994-04-25	440	444	436	443	105,000	2,150.49
1994-04-22	444	444	436	440	28,000	2,135.92
1994-04-21	436	440	436	436	37,000	2,116.50
1994-04-20	446	446	436	436	98,000	2,116.50
1994-04-19	445	446	445	445	38,000	2,160.19
1994-04-18	450	450	445	446	43,000	2,165.05
1994-04-15	445	449	445	445	40,000	2,160.19
1994-04-14	445	449	445	445	98,000	2,160.19
1994-04-13	437	448	437	448	47,000	2,174.76
1994-04-12	435	443	435	438	37,000	2,126.21
1994-04-11	450	450	438	438	24,000	2,126.21
1994-04-08	443	447	440	443	19,000	2,150.49
1994-04-07	442	448	438	448	33,000	2,174.76
1994-04-06	446	449	441	449	56,000	2,179.61
1994-04-05	433	438	433	436	34,000	2,116.50
1994-04-04	445	445	435	438	21,000	2,126.21
1994-04-01	442	455	437	448	165,000	2,174.76
1994-03-31	438	438	435	435	62,000	2,111.65
1994-03-30	438	448	438	448	66,000	2,174.76
1994-03-29	445	448	440	440	52,000	2,135.92
1994-03-28	448	449	440	449	46,000	2,179.61
1994-03-25	441	449	440	448	64,000	2,174.76
1994-03-24	445	450	436	439	201,000	2,131.07
1994-03-23	460	460	450	450	123,000	2,184.47
1994-03-22	459	463	455	455	60,000	2,208.74
1994-03-18	455	459	455	459	71,000	2,228.16
1994-03-17	456	460	455	460	52,000	2,233.01
1994-03-16	455	464	455	460	85,000	2,233.01
1994-03-15	455	460	455	456	64,000	2,213.59
1994-03-14	446	458	446	458	53,000	2,223.30
1994-03-11	453	453	440	451	187,000	2,189.32
1994-03-10	436	440	436	440	145,000	2,135.92
1994-03-09	445	445	440	445	61,000	2,160.19
1994-03-08	441	455	441	447	55,000	2,169.90
1994-03-07	455	455	440	440	97,000	2,135.92
1994-03-04	451	460	450	460	40,000	2,233.01
1994-03-03	445	447	445	445	31,000	2,160.19
1994-03-02	455	455	446	447	88,000	2,169.90
1994-03-01	465	465	455	456	49,000	2,213.59
1994-02-28	450	466	448	448	113,000	2,174.76
1994-02-25	446	448	446	448	54,000	2,174.76
1994-02-24	441	458	441	455	47,000	2,208.74
1994-02-23	441	449	441	441	40,000	2,140.78
1994-02-22	440	446	440	441	40,000	2,140.78
1994-02-21	437	445	437	440	69,000	2,135.92
1994-02-18	434	440	434	440	47,000	2,135.92
1994-02-17	434	440	434	434	37,000	2,106.80
1994-02-16	430	435	430	433	86,000	2,101.94
1994-02-15	436	436	421	436	134,000	2,116.50
1994-02-14	442	445	439	439	95,000	2,131.07
1994-02-10	447	452	442	452	85,000	2,194.17
1994-02-09	450	450	442	442	75,000	2,145.63
1994-02-08	454	467	454	454	76,000	2,203.88
1994-02-07	443	453	442	453	61,000	2,199.03
1994-02-04	455	460	452	453	101,000	2,199.03
1994-02-03	458	462	456	460	91,000	2,233.01
1994-02-02	460	463	453	458	174,000	2,223.30
1994-02-01	455	464	453	458	338,000	2,223.30
1994-01-31	451	463	451	460	123,000	2,233.01
1994-01-28	436	443	436	443	26,000	2,150.49
1994-01-27	441	450	441	443	119,000	2,150.49
1994-01-26	436	446	436	443	116,000	2,150.49
1994-01-25	437	442	435	442	85,000	2,145.63
1994-01-24	444	445	435	435	186,000	2,111.65
1994-01-21	445	458	443	444	83,000	2,155.34
1994-01-20	459	459	441	448	98,000	2,174.76
1994-01-19	440	465	440	465	247,000	2,257.28
1994-01-18	444	445	440	440	107,000	2,135.92
1994-01-17	454	454	444	444	56,000	2,155.34
1994-01-14	438	459	437	459	87,000	2,228.16
1994-01-13	449	449	440	440	90,000	2,135.92
1994-01-12	442	444	438	444	100,000	2,155.34
1994-01-11	445	445	440	440	57,000	2,135.92
1994-01-10	440	445	438	444	62,000	2,155.34
1994-01-07	448	448	440	440	86,000	2,135.92
1994-01-06	439	443	438	443	117,000	2,150.49
1994-01-05	449	449	434	438	32,000	2,126.21
1994-01-04	445	445	444	445	11,000	2,160.19

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