9031 西日本鉄道(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 320 | 325 | 306 | 306 | 123,000 | 1,530 |
| 1997-12-29 | 295 | 312 | 291 | 296 | 79,000 | 1,480 |
| 1997-12-26 | 310 | 314 | 300 | 300 | 56,000 | 1,500 |
| 1997-12-25 | 296 | 311 | 291 | 310 | 68,000 | 1,550 |
| 1997-12-24 | 286 | 299 | 286 | 291 | 157,000 | 1,455 |
| 1997-12-22 | 289 | 295 | 286 | 286 | 115,000 | 1,430 |
| 1997-12-19 | 292 | 292 | 282 | 288 | 165,000 | 1,440 |
| 1997-12-18 | 301 | 305 | 295 | 299 | 113,000 | 1,495 |
| 1997-12-17 | 288 | 300 | 281 | 297 | 165,000 | 1,485 |
| 1997-12-16 | 278 | 295 | 275 | 288 | 125,000 | 1,440 |
| 1997-12-15 | 290 | 290 | 278 | 278 | 199,000 | 1,390 |
| 1997-12-12 | 290 | 295 | 290 | 290 | 324,000 | 1,450 |
| 1997-12-11 | 294 | 296 | 291 | 295 | 385,000 | 1,475 |
| 1997-12-10 | 300 | 300 | 294 | 294 | 215,000 | 1,470 |
| 1997-12-09 | 296 | 300 | 295 | 299 | 156,000 | 1,495 |
| 1997-12-08 | 306 | 307 | 300 | 300 | 468,000 | 1,500 |
| 1997-12-05 | 316 | 317 | 307 | 307 | 39,000 | 1,535 |
| 1997-12-04 | 312 | 312 | 306 | 306 | 68,000 | 1,530 |
| 1997-12-03 | 311 | 319 | 311 | 312 | 26,000 | 1,560 |
| 1997-12-02 | 307 | 319 | 307 | 319 | 90,000 | 1,595 |
| 1997-12-01 | 308 | 320 | 308 | 320 | 66,000 | 1,600 |
| 1997-11-28 | 320 | 322 | 306 | 319 | 230,000 | 1,595 |
| 1997-11-27 | 319 | 320 | 314 | 320 | 73,000 | 1,600 |
| 1997-11-26 | 311 | 319 | 310 | 319 | 100,000 | 1,595 |
| 1997-11-25 | 320 | 320 | 311 | 311 | 157,000 | 1,555 |
| 1997-11-21 | 320 | 321 | 319 | 320 | 174,000 | 1,600 |
| 1997-11-20 | 319 | 324 | 314 | 319 | 109,000 | 1,595 |
| 1997-11-19 | 321 | 325 | 320 | 322 | 92,000 | 1,610 |
| 1997-11-18 | 325 | 330 | 325 | 329 | 138,000 | 1,645 |
| 1997-11-17 | 325 | 333 | 323 | 326 | 279,000 | 1,630 |
| 1997-11-14 | 327 | 328 | 325 | 327 | 158,000 | 1,635 |
| 1997-11-13 | 327 | 331 | 325 | 330 | 302,000 | 1,650 |
| 1997-11-12 | 343 | 344 | 325 | 327 | 410,000 | 1,635 |
| 1997-11-11 | 340 | 345 | 339 | 344 | 118,000 | 1,720 |
| 1997-11-10 | 336 | 345 | 336 | 345 | 96,000 | 1,725 |
| 1997-11-07 | 353 | 355 | 338 | 339 | 172,000 | 1,695 |
| 1997-11-06 | 350 | 358 | 350 | 357 | 85,000 | 1,785 |
| 1997-11-05 | 359 | 359 | 348 | 348 | 34,000 | 1,740 |
| 1997-11-04 | 347 | 354 | 347 | 354 | 59,000 | 1,770 |
| 1997-10-31 | 347 | 360 | 346 | 360 | 40,000 | 1,800 |
| 1997-10-30 | 354 | 355 | 346 | 347 | 48,000 | 1,735 |
| 1997-10-29 | 339 | 364 | 339 | 364 | 65,000 | 1,820 |
| 1997-10-28 | 338 | 338 | 335 | 338 | 36,000 | 1,690 |
| 1997-10-27 | 338 | 340 | 338 | 340 | 32,000 | 1,700 |
| 1997-10-24 | 341 | 345 | 340 | 340 | 128,000 | 1,700 |
| 1997-10-23 | 344 | 346 | 340 | 341 | 104,000 | 1,705 |
| 1997-10-22 | 342 | 344 | 340 | 344 | 101,000 | 1,720 |
| 1997-10-21 | 342 | 345 | 340 | 340 | 52,000 | 1,700 |
| 1997-10-20 | 340 | 342 | 340 | 342 | 26,000 | 1,710 |
| 1997-10-17 | 340 | 342 | 340 | 341 | 37,000 | 1,705 |
| 1997-10-16 | 340 | 348 | 340 | 346 | 26,000 | 1,730 |
| 1997-10-15 | 342 | 342 | 340 | 340 | 57,000 | 1,700 |
| 1997-10-14 | 340 | 342 | 340 | 342 | 47,000 | 1,710 |
| 1997-10-13 | 340 | 342 | 340 | 340 | 68,000 | 1,700 |
| 1997-10-09 | 342 | 342 | 340 | 341 | 69,000 | 1,705 |
| 1997-10-08 | 346 | 347 | 343 | 343 | 186,000 | 1,715 |
| 1997-10-07 | 350 | 355 | 349 | 349 | 72,000 | 1,745 |
| 1997-10-06 | 350 | 354 | 350 | 353 | 22,000 | 1,765 |
| 1997-10-03 | 350 | 355 | 350 | 350 | 28,000 | 1,750 |
| 1997-10-02 | 352 | 352 | 350 | 350 | 77,000 | 1,750 |
| 1997-10-01 | 347 | 350 | 346 | 350 | 66,000 | 1,750 |
| 1997-09-30 | 350 | 358 | 349 | 349 | 17,000 | 1,745 |
| 1997-09-29 | 350 | 350 | 345 | 350 | 39,000 | 1,750 |
| 1997-09-26 | 359 | 364 | 349 | 360 | 150,000 | 1,800 |
| 1997-09-25 | 361 | 369 | 360 | 362 | 64,000 | 1,810 |
| 1997-09-24 | 353 | 366 | 353 | 363 | 238,000 | 1,815 |
| 1997-09-22 | 347 | 356 | 345 | 356 | 165,000 | 1,780 |
| 1997-09-19 | 346 | 348 | 345 | 346 | 73,000 | 1,730 |
| 1997-09-18 | 345 | 355 | 345 | 345 | 64,000 | 1,725 |
| 1997-09-17 | 351 | 351 | 345 | 345 | 201,000 | 1,725 |
| 1997-09-16 | 344 | 354 | 344 | 351 | 46,000 | 1,755 |
| 1997-09-12 | 348 | 349 | 344 | 345 | 305,000 | 1,725 |
| 1997-09-11 | 346 | 349 | 342 | 349 | 200,000 | 1,745 |
| 1997-09-10 | 344 | 346 | 342 | 346 | 106,000 | 1,730 |
| 1997-09-09 | 346 | 346 | 343 | 345 | 51,000 | 1,725 |
| 1997-09-08 | 345 | 354 | 345 | 351 | 58,000 | 1,755 |
| 1997-09-05 | 343 | 348 | 343 | 347 | 33,000 | 1,735 |
| 1997-09-04 | 345 | 348 | 341 | 343 | 123,000 | 1,715 |
| 1997-09-03 | 347 | 350 | 340 | 350 | 188,000 | 1,750 |
| 1997-09-02 | 349 | 352 | 344 | 352 | 94,000 | 1,760 |
| 1997-09-01 | 349 | 349 | 349 | 349 | 16,000 | 1,745 |
| 1997-08-29 | 344 | 349 | 342 | 349 | 120,000 | 1,745 |
| 1997-08-28 | 346 | 346 | 346 | 346 | 51,000 | 1,730 |
| 1997-08-27 | 347 | 347 | 344 | 346 | 92,000 | 1,730 |
| 1997-08-26 | 341 | 343 | 340 | 343 | 63,000 | 1,715 |
| 1997-08-25 | 340 | 342 | 338 | 340 | 223,000 | 1,700 |
| 1997-08-22 | 350 | 350 | 340 | 340 | 476,000 | 1,700 |
| 1997-08-21 | 357 | 359 | 350 | 350 | 163,000 | 1,750 |
| 1997-08-20 | 357 | 359 | 357 | 357 | 96,000 | 1,785 |
| 1997-08-19 | 355 | 358 | 355 | 357 | 97,000 | 1,785 |
| 1997-08-18 | 353 | 354 | 350 | 354 | 123,000 | 1,770 |
| 1997-08-15 | 360 | 360 | 352 | 353 | 305,000 | 1,765 |
| 1997-08-14 | 354 | 359 | 354 | 359 | 28,000 | 1,795 |
| 1997-08-13 | 353 | 359 | 352 | 359 | 124,000 | 1,795 |
| 1997-08-12 | 352 | 360 | 351 | 358 | 55,000 | 1,790 |
| 1997-08-11 | 360 | 365 | 350 | 350 | 62,000 | 1,750 |
| 1997-08-08 | 358 | 365 | 355 | 365 | 456,000 | 1,825 |
| 1997-08-07 | 361 | 361 | 360 | 360 | 74,000 | 1,800 |
| 1997-08-06 | 360 | 363 | 360 | 361 | 27,000 | 1,805 |
| 1997-08-05 | 358 | 369 | 356 | 369 | 60,000 | 1,845 |
| 1997-08-04 | 359 | 362 | 356 | 360 | 101,000 | 1,800 |
| 1997-08-01 | 360 | 360 | 360 | 360 | 37,000 | 1,800 |
| 1997-07-31 | 360 | 365 | 360 | 365 | 49,000 | 1,825 |
| 1997-07-30 | 360 | 364 | 360 | 364 | 50,000 | 1,820 |
| 1997-07-29 | 359 | 362 | 358 | 360 | 58,000 | 1,800 |
| 1997-07-28 | 362 | 362 | 358 | 358 | 38,000 | 1,790 |
| 1997-07-25 | 358 | 360 | 358 | 358 | 48,000 | 1,790 |
| 1997-07-24 | 358 | 360 | 358 | 360 | 74,000 | 1,800 |
| 1997-07-23 | 369 | 369 | 358 | 358 | 309,000 | 1,790 |
| 1997-07-22 | 368 | 369 | 365 | 369 | 91,000 | 1,845 |
| 1997-07-18 | 368 | 372 | 367 | 368 | 328,000 | 1,840 |
| 1997-07-17 | 374 | 374 | 370 | 370 | 38,000 | 1,850 |
| 1997-07-16 | 368 | 375 | 368 | 370 | 76,000 | 1,850 |
| 1997-07-15 | 368 | 375 | 368 | 368 | 98,000 | 1,840 |
| 1997-07-14 | 368 | 378 | 368 | 368 | 151,000 | 1,840 |
| 1997-07-11 | 374 | 375 | 369 | 370 | 328,000 | 1,850 |
| 1997-07-10 | 375 | 376 | 374 | 375 | 78,000 | 1,875 |
| 1997-07-09 | 384 | 384 | 375 | 375 | 94,000 | 1,875 |
| 1997-07-08 | 380 | 380 | 379 | 379 | 29,000 | 1,895 |
| 1997-07-07 | 379 | 379 | 379 | 379 | 119,000 | 1,895 |
| 1997-07-04 | 373 | 380 | 373 | 379 | 70,000 | 1,895 |
| 1997-07-03 | 374 | 375 | 373 | 373 | 45,000 | 1,865 |
| 1997-07-02 | 378 | 380 | 373 | 374 | 58,000 | 1,870 |
| 1997-07-01 | 376 | 380 | 372 | 373 | 236,000 | 1,865 |
| 1997-06-30 | 376 | 380 | 376 | 376 | 262,000 | 1,880 |
| 1997-06-27 | 382 | 382 | 375 | 376 | 74,000 | 1,880 |
| 1997-06-26 | 380 | 386 | 380 | 382 | 97,000 | 1,910 |
| 1997-06-25 | 386 | 390 | 383 | 383 | 74,000 | 1,915 |
| 1997-06-24 | 381 | 383 | 381 | 383 | 45,000 | 1,915 |
| 1997-06-23 | 381 | 381 | 381 | 381 | 47,000 | 1,905 |
| 1997-06-20 | 383 | 383 | 381 | 381 | 80,000 | 1,905 |
| 1997-06-19 | 382 | 387 | 382 | 383 | 53,000 | 1,915 |
| 1997-06-18 | 381 | 385 | 380 | 380 | 49,000 | 1,900 |
| 1997-06-17 | 385 | 385 | 381 | 381 | 67,000 | 1,905 |
| 1997-06-16 | 384 | 385 | 381 | 385 | 79,000 | 1,925 |
| 1997-06-13 | 381 | 381 | 380 | 381 | 109,000 | 1,905 |
| 1997-06-12 | 384 | 385 | 383 | 383 | 87,000 | 1,915 |
| 1997-06-11 | 385 | 385 | 382 | 383 | 100,000 | 1,915 |
| 1997-06-10 | 374 | 380 | 374 | 380 | 39,000 | 1,900 |
| 1997-06-09 | 374 | 385 | 373 | 385 | 127,000 | 1,925 |
| 1997-06-06 | 375 | 377 | 374 | 374 | 71,000 | 1,870 |
| 1997-06-05 | 374 | 379 | 374 | 374 | 123,000 | 1,870 |
| 1997-06-04 | 373 | 381 | 373 | 377 | 66,000 | 1,885 |
| 1997-06-03 | 373 | 380 | 373 | 377 | 144,000 | 1,885 |
| 1997-06-02 | 376 | 378 | 375 | 378 | 64,000 | 1,890 |
| 1997-05-30 | 376 | 378 | 375 | 375 | 82,000 | 1,875 |
| 1997-05-29 | 384 | 384 | 374 | 374 | 47,000 | 1,870 |
| 1997-05-28 | 379 | 381 | 376 | 381 | 114,000 | 1,905 |
| 1997-05-27 | 374 | 377 | 374 | 377 | 51,000 | 1,885 |
| 1997-05-26 | 373 | 378 | 373 | 378 | 63,000 | 1,890 |
| 1997-05-23 | 374 | 378 | 374 | 374 | 90,000 | 1,870 |
| 1997-05-22 | 373 | 378 | 373 | 374 | 68,000 | 1,870 |
| 1997-05-21 | 373 | 377 | 372 | 373 | 82,000 | 1,865 |
| 1997-05-20 | 375 | 379 | 373 | 373 | 58,000 | 1,865 |
| 1997-05-19 | 372 | 379 | 372 | 375 | 59,000 | 1,875 |
| 1997-05-16 | 375 | 378 | 371 | 376 | 45,000 | 1,880 |
| 1997-05-15 | 371 | 376 | 371 | 371 | 169,000 | 1,855 |
| 1997-05-14 | 371 | 381 | 371 | 372 | 139,000 | 1,860 |
| 1997-05-13 | 375 | 386 | 375 | 379 | 79,000 | 1,895 |
| 1997-05-12 | 372 | 375 | 370 | 375 | 79,000 | 1,875 |
| 1997-05-09 | 375 | 379 | 373 | 373 | 82,000 | 1,865 |
| 1997-05-08 | 375 | 381 | 375 | 380 | 141,000 | 1,900 |
| 1997-05-07 | 385 | 385 | 377 | 377 | 63,000 | 1,885 |
| 1997-05-06 | 382 | 385 | 377 | 384 | 110,000 | 1,920 |
| 1997-05-02 | 377 | 378 | 375 | 375 | 41,000 | 1,875 |
| 1997-05-01 | 380 | 383 | 374 | 376 | 90,000 | 1,880 |
| 1997-04-30 | 371 | 379 | 370 | 376 | 168,000 | 1,880 |
| 1997-04-28 | 372 | 372 | 371 | 372 | 178,000 | 1,860 |
| 1997-04-25 | 374 | 381 | 372 | 373 | 31,000 | 1,865 |
| 1997-04-24 | 382 | 382 | 375 | 378 | 102,000 | 1,890 |
| 1997-04-23 | 384 | 384 | 380 | 383 | 179,000 | 1,915 |
| 1997-04-22 | 386 | 386 | 382 | 384 | 65,000 | 1,920 |
| 1997-04-21 | 378 | 382 | 378 | 382 | 112,000 | 1,910 |
| 1997-04-18 | 380 | 381 | 377 | 378 | 171,000 | 1,890 |
| 1997-04-17 | 379 | 381 | 377 | 380 | 132,000 | 1,900 |
| 1997-04-16 | 379 | 380 | 377 | 379 | 183,000 | 1,895 |
| 1997-04-15 | 380 | 380 | 375 | 380 | 109,000 | 1,900 |
| 1997-04-14 | 381 | 383 | 381 | 381 | 49,000 | 1,905 |
| 1997-04-11 | 375 | 382 | 375 | 382 | 41,000 | 1,910 |
| 1997-04-10 | 376 | 380 | 374 | 375 | 60,000 | 1,875 |
| 1997-04-09 | 376 | 380 | 373 | 374 | 215,000 | 1,870 |
| 1997-04-08 | 381 | 382 | 376 | 382 | 128,000 | 1,910 |
| 1997-04-07 | 383 | 383 | 382 | 382 | 31,000 | 1,910 |
| 1997-04-04 | 381 | 386 | 381 | 382 | 32,000 | 1,910 |
| 1997-04-03 | 384 | 389 | 382 | 382 | 91,000 | 1,910 |
| 1997-04-02 | 378 | 384 | 377 | 384 | 56,000 | 1,920 |
| 1997-04-01 | 377 | 378 | 370 | 378 | 201,000 | 1,890 |
| 1997-03-31 | 372 | 373 | 372 | 372 | 81,000 | 1,860 |
| 1997-03-28 | 371 | 376 | 370 | 376 | 85,000 | 1,880 |
| 1997-03-27 | 385 | 389 | 370 | 370 | 99,000 | 1,850 |
| 1997-03-26 | 392 | 392 | 388 | 390 | 80,000 | 1,950 |
| 1997-03-25 | 394 | 399 | 390 | 395 | 86,000 | 1,917.48 |
| 1997-03-24 | 392 | 399 | 390 | 392 | 95,000 | 1,902.91 |
| 1997-03-21 | 388 | 396 | 387 | 387 | 76,000 | 1,878.64 |
| 1997-03-19 | 390 | 394 | 387 | 387 | 115,000 | 1,878.64 |
| 1997-03-18 | 388 | 395 | 385 | 393 | 281,000 | 1,907.77 |
| 1997-03-17 | 388 | 393 | 385 | 391 | 167,000 | 1,898.06 |
| 1997-03-14 | 388 | 389 | 382 | 389 | 426,000 | 1,888.35 |
| 1997-03-13 | 395 | 395 | 391 | 394 | 132,000 | 1,912.62 |
| 1997-03-12 | 391 | 396 | 390 | 396 | 97,000 | 1,922.33 |
| 1997-03-11 | 393 | 397 | 391 | 394 | 99,000 | 1,912.62 |
| 1997-03-10 | 400 | 400 | 390 | 393 | 66,000 | 1,907.77 |
| 1997-03-07 | 390 | 393 | 388 | 393 | 115,000 | 1,907.77 |
| 1997-03-06 | 393 | 393 | 388 | 391 | 181,000 | 1,898.06 |
| 1997-03-05 | 388 | 388 | 386 | 388 | 177,000 | 1,883.50 |
| 1997-03-04 | 390 | 393 | 386 | 393 | 204,000 | 1,907.77 |
| 1997-03-03 | 390 | 392 | 389 | 391 | 162,000 | 1,898.06 |
| 1997-02-28 | 394 | 395 | 390 | 390 | 198,000 | 1,893.20 |
| 1997-02-27 | 396 | 396 | 393 | 395 | 66,000 | 1,917.48 |
| 1997-02-26 | 398 | 398 | 395 | 395 | 88,000 | 1,917.48 |
| 1997-02-25 | 396 | 401 | 393 | 398 | 261,000 | 1,932.04 |
| 1997-02-24 | 400 | 410 | 400 | 400 | 115,000 | 1,941.75 |
| 1997-02-21 | 395 | 409 | 395 | 400 | 293,000 | 1,941.75 |
| 1997-02-20 | 396 | 399 | 393 | 399 | 376,000 | 1,936.89 |
| 1997-02-19 | 393 | 397 | 392 | 396 | 35,000 | 1,922.33 |
| 1997-02-18 | 400 | 400 | 392 | 392 | 115,000 | 1,902.91 |
| 1997-02-17 | 395 | 404 | 394 | 403 | 100,000 | 1,956.31 |
| 1997-02-14 | 396 | 402 | 394 | 395 | 149,000 | 1,917.48 |
| 1997-02-13 | 397 | 400 | 397 | 397 | 53,000 | 1,927.18 |
| 1997-02-12 | 397 | 400 | 397 | 397 | 113,000 | 1,927.18 |
| 1997-02-10 | 392 | 400 | 391 | 398 | 50,000 | 1,932.04 |
| 1997-02-07 | 390 | 394 | 390 | 391 | 39,000 | 1,898.06 |
| 1997-02-06 | 392 | 392 | 390 | 390 | 69,000 | 1,893.20 |
| 1997-02-05 | 395 | 395 | 389 | 392 | 84,000 | 1,902.91 |
| 1997-02-04 | 392 | 400 | 392 | 400 | 67,000 | 1,941.75 |
| 1997-02-03 | 390 | 397 | 390 | 397 | 112,000 | 1,927.18 |
| 1997-01-31 | 395 | 396 | 390 | 391 | 107,000 | 1,898.06 |
| 1997-01-30 | 392 | 395 | 390 | 395 | 216,000 | 1,917.48 |
| 1997-01-29 | 393 | 396 | 390 | 392 | 93,000 | 1,902.91 |
| 1997-01-28 | 392 | 396 | 392 | 396 | 66,000 | 1,922.33 |
| 1997-01-27 | 395 | 396 | 391 | 391 | 74,000 | 1,898.06 |
| 1997-01-24 | 397 | 398 | 395 | 396 | 84,000 | 1,922.33 |
| 1997-01-23 | 397 | 398 | 395 | 398 | 111,000 | 1,932.04 |
| 1997-01-22 | 396 | 398 | 395 | 397 | 42,000 | 1,927.18 |
| 1997-01-21 | 398 | 398 | 390 | 393 | 57,000 | 1,907.77 |
| 1997-01-20 | 396 | 400 | 395 | 398 | 72,000 | 1,932.04 |
| 1997-01-17 | 396 | 405 | 396 | 396 | 55,000 | 1,922.33 |
| 1997-01-16 | 396 | 405 | 396 | 398 | 69,000 | 1,932.04 |
| 1997-01-14 | 395 | 399 | 388 | 396 | 79,000 | 1,922.33 |
| 1997-01-13 | 382 | 398 | 381 | 398 | 79,000 | 1,932.04 |
| 1997-01-10 | 390 | 395 | 385 | 385 | 281,000 | 1,868.93 |
| 1997-01-09 | 394 | 397 | 390 | 390 | 179,000 | 1,893.20 |
| 1997-01-08 | 391 | 397 | 391 | 394 | 372,000 | 1,912.62 |
| 1997-01-07 | 400 | 400 | 390 | 390 | 55,000 | 1,893.20 |
| 1997-01-06 | 395 | 398 | 395 | 398 | 15,000 | 1,932.04 |
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
