9031 西日本鉄道(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 303 | 307 | 303 | 303 | 25,000 | 1,515 |
| 1998-12-29 | 303 | 307 | 303 | 305 | 12,000 | 1,525 |
| 1998-12-28 | 305 | 307 | 303 | 303 | 107,000 | 1,515 |
| 1998-12-25 | 310 | 310 | 305 | 305 | 90,000 | 1,525 |
| 1998-12-24 | 303 | 310 | 303 | 305 | 91,000 | 1,525 |
| 1998-12-22 | 303 | 303 | 303 | 303 | 49,000 | 1,515 |
| 1998-12-21 | 305 | 305 | 303 | 303 | 166,000 | 1,515 |
| 1998-12-18 | 306 | 306 | 305 | 305 | 64,000 | 1,525 |
| 1998-12-17 | 306 | 310 | 306 | 306 | 41,000 | 1,530 |
| 1998-12-16 | 310 | 310 | 306 | 306 | 16,000 | 1,530 |
| 1998-12-15 | 306 | 308 | 305 | 306 | 78,000 | 1,530 |
| 1998-12-14 | 310 | 310 | 305 | 305 | 104,000 | 1,525 |
| 1998-12-11 | 318 | 318 | 310 | 310 | 309,000 | 1,550 |
| 1998-12-10 | 315 | 317 | 315 | 315 | 151,000 | 1,575 |
| 1998-12-09 | 306 | 315 | 305 | 315 | 62,000 | 1,575 |
| 1998-12-08 | 310 | 312 | 307 | 308 | 57,000 | 1,540 |
| 1998-12-07 | 310 | 312 | 310 | 312 | 9,000 | 1,560 |
| 1998-12-04 | 306 | 310 | 304 | 304 | 120,000 | 1,520 |
| 1998-12-03 | 306 | 306 | 302 | 306 | 86,000 | 1,530 |
| 1998-12-02 | 309 | 313 | 306 | 313 | 86,000 | 1,565 |
| 1998-12-01 | 306 | 308 | 306 | 306 | 73,000 | 1,530 |
| 1998-11-30 | 310 | 312 | 307 | 312 | 64,000 | 1,560 |
| 1998-11-27 | 315 | 315 | 310 | 310 | 64,000 | 1,550 |
| 1998-11-26 | 310 | 314 | 310 | 313 | 85,000 | 1,565 |
| 1998-11-25 | 312 | 315 | 310 | 311 | 31,000 | 1,555 |
| 1998-11-24 | 314 | 314 | 310 | 312 | 92,000 | 1,560 |
| 1998-11-20 | 312 | 314 | 308 | 313 | 39,000 | 1,565 |
| 1998-11-19 | 314 | 315 | 307 | 308 | 287,000 | 1,540 |
| 1998-11-18 | 318 | 319 | 314 | 314 | 92,000 | 1,570 |
| 1998-11-17 | 316 | 316 | 310 | 313 | 43,000 | 1,565 |
| 1998-11-16 | 313 | 320 | 310 | 320 | 164,000 | 1,600 |
| 1998-11-13 | 312 | 313 | 312 | 312 | 52,000 | 1,560 |
| 1998-11-12 | 313 | 314 | 313 | 313 | 46,000 | 1,565 |
| 1998-11-11 | 313 | 315 | 313 | 314 | 22,000 | 1,570 |
| 1998-11-10 | 312 | 314 | 312 | 312 | 33,000 | 1,560 |
| 1998-11-09 | 312 | 317 | 312 | 312 | 79,000 | 1,560 |
| 1998-11-06 | 315 | 315 | 312 | 312 | 41,000 | 1,560 |
| 1998-11-05 | 320 | 320 | 318 | 320 | 177,000 | 1,600 |
| 1998-11-04 | 316 | 320 | 315 | 315 | 40,000 | 1,575 |
| 1998-11-02 | 313 | 314 | 312 | 312 | 54,000 | 1,560 |
| 1998-10-30 | 312 | 318 | 312 | 312 | 92,000 | 1,560 |
| 1998-10-29 | 316 | 319 | 315 | 318 | 92,000 | 1,590 |
| 1998-10-28 | 320 | 320 | 315 | 315 | 39,000 | 1,575 |
| 1998-10-27 | 317 | 317 | 316 | 316 | 45,000 | 1,580 |
| 1998-10-26 | 321 | 322 | 317 | 318 | 36,000 | 1,590 |
| 1998-10-23 | 328 | 331 | 328 | 331 | 93,000 | 1,655 |
| 1998-10-22 | 322 | 334 | 319 | 328 | 124,000 | 1,640 |
| 1998-10-21 | 324 | 335 | 324 | 331 | 75,000 | 1,655 |
| 1998-10-20 | 325 | 326 | 315 | 324 | 86,000 | 1,620 |
| 1998-10-19 | 324 | 326 | 321 | 321 | 48,000 | 1,605 |
| 1998-10-16 | 321 | 326 | 321 | 321 | 33,000 | 1,605 |
| 1998-10-15 | 328 | 328 | 320 | 320 | 38,000 | 1,600 |
| 1998-10-14 | 320 | 326 | 320 | 326 | 41,000 | 1,630 |
| 1998-10-13 | 329 | 329 | 320 | 322 | 97,000 | 1,610 |
| 1998-10-12 | 325 | 344 | 325 | 333 | 74,000 | 1,665 |
| 1998-10-09 | 324 | 326 | 323 | 323 | 24,000 | 1,615 |
| 1998-10-08 | 330 | 330 | 324 | 324 | 59,000 | 1,620 |
| 1998-10-07 | 340 | 345 | 340 | 345 | 52,000 | 1,725 |
| 1998-10-06 | 324 | 334 | 324 | 330 | 23,000 | 1,650 |
| 1998-10-05 | 335 | 336 | 331 | 331 | 9,000 | 1,655 |
| 1998-10-02 | 323 | 339 | 321 | 339 | 32,000 | 1,695 |
| 1998-10-01 | 340 | 340 | 321 | 321 | 57,000 | 1,605 |
| 1998-09-30 | 348 | 350 | 341 | 345 | 95,000 | 1,725 |
| 1998-09-29 | 347 | 347 | 333 | 345 | 30,000 | 1,725 |
| 1998-09-28 | 345 | 350 | 343 | 343 | 90,000 | 1,715 |
| 1998-09-25 | 341 | 348 | 340 | 340 | 59,000 | 1,700 |
| 1998-09-24 | 340 | 350 | 340 | 348 | 171,000 | 1,740 |
| 1998-09-22 | 340 | 343 | 340 | 340 | 107,000 | 1,700 |
| 1998-09-21 | 340 | 343 | 331 | 343 | 56,000 | 1,715 |
| 1998-09-18 | 343 | 350 | 333 | 340 | 152,000 | 1,700 |
| 1998-09-17 | 341 | 344 | 335 | 343 | 36,000 | 1,715 |
| 1998-09-16 | 336 | 346 | 336 | 340 | 70,000 | 1,700 |
| 1998-09-14 | 325 | 345 | 320 | 340 | 132,000 | 1,700 |
| 1998-09-11 | 328 | 336 | 326 | 330 | 278,000 | 1,650 |
| 1998-09-10 | 346 | 347 | 338 | 338 | 47,000 | 1,690 |
| 1998-09-09 | 342 | 347 | 340 | 347 | 124,000 | 1,735 |
| 1998-09-08 | 349 | 350 | 341 | 344 | 78,000 | 1,720 |
| 1998-09-07 | 336 | 350 | 336 | 350 | 139,000 | 1,750 |
| 1998-09-04 | 340 | 346 | 339 | 345 | 78,000 | 1,725 |
| 1998-09-03 | 346 | 346 | 339 | 339 | 53,000 | 1,695 |
| 1998-09-02 | 340 | 345 | 339 | 341 | 74,000 | 1,705 |
| 1998-09-01 | 335 | 340 | 333 | 337 | 98,000 | 1,685 |
| 1998-08-31 | 335 | 345 | 330 | 343 | 53,000 | 1,715 |
| 1998-08-28 | 329 | 333 | 327 | 330 | 114,000 | 1,650 |
| 1998-08-27 | 332 | 332 | 327 | 332 | 90,000 | 1,660 |
| 1998-08-26 | 332 | 336 | 332 | 334 | 70,000 | 1,670 |
| 1998-08-25 | 330 | 332 | 329 | 329 | 33,000 | 1,645 |
| 1998-08-24 | 327 | 329 | 327 | 328 | 47,000 | 1,640 |
| 1998-08-21 | 326 | 327 | 326 | 327 | 11,000 | 1,635 |
| 1998-08-20 | 340 | 340 | 325 | 325 | 28,000 | 1,625 |
| 1998-08-19 | 325 | 333 | 325 | 326 | 26,000 | 1,630 |
| 1998-08-18 | 321 | 326 | 321 | 325 | 42,000 | 1,625 |
| 1998-08-17 | 318 | 321 | 318 | 320 | 39,000 | 1,600 |
| 1998-08-14 | 318 | 323 | 318 | 323 | 8,000 | 1,615 |
| 1998-08-13 | 317 | 323 | 317 | 318 | 33,000 | 1,590 |
| 1998-08-12 | 316 | 320 | 316 | 317 | 26,000 | 1,585 |
| 1998-08-11 | 323 | 323 | 316 | 317 | 51,000 | 1,585 |
| 1998-08-10 | 320 | 320 | 315 | 320 | 48,000 | 1,600 |
| 1998-08-07 | 322 | 322 | 320 | 320 | 18,000 | 1,600 |
| 1998-08-06 | 329 | 334 | 320 | 320 | 24,000 | 1,600 |
| 1998-08-05 | 320 | 329 | 320 | 329 | 46,000 | 1,645 |
| 1998-08-04 | 333 | 333 | 324 | 332 | 38,000 | 1,660 |
| 1998-08-03 | 337 | 340 | 333 | 333 | 18,000 | 1,665 |
| 1998-07-31 | 337 | 344 | 337 | 340 | 43,000 | 1,700 |
| 1998-07-30 | 328 | 338 | 328 | 337 | 24,000 | 1,685 |
| 1998-07-29 | 332 | 332 | 328 | 328 | 23,000 | 1,640 |
| 1998-07-28 | 319 | 331 | 319 | 331 | 29,000 | 1,655 |
| 1998-07-27 | 340 | 340 | 315 | 316 | 50,000 | 1,580 |
| 1998-07-24 | 322 | 340 | 322 | 340 | 30,000 | 1,700 |
| 1998-07-23 | 325 | 325 | 322 | 322 | 91,000 | 1,610 |
| 1998-07-22 | 340 | 340 | 324 | 325 | 53,000 | 1,625 |
| 1998-07-21 | 343 | 343 | 335 | 335 | 20,000 | 1,675 |
| 1998-07-17 | 347 | 347 | 335 | 335 | 47,000 | 1,675 |
| 1998-07-16 | 350 | 350 | 344 | 348 | 179,000 | 1,740 |
| 1998-07-15 | 340 | 344 | 335 | 344 | 166,000 | 1,720 |
| 1998-07-14 | 334 | 345 | 334 | 343 | 69,000 | 1,715 |
| 1998-07-13 | 325 | 335 | 325 | 335 | 53,000 | 1,675 |
| 1998-07-10 | 325 | 326 | 325 | 325 | 64,000 | 1,625 |
| 1998-07-09 | 324 | 329 | 324 | 325 | 34,000 | 1,625 |
| 1998-07-08 | 335 | 335 | 324 | 324 | 64,000 | 1,620 |
| 1998-07-07 | 329 | 330 | 328 | 328 | 79,000 | 1,640 |
| 1998-07-06 | 330 | 330 | 320 | 330 | 90,000 | 1,650 |
| 1998-07-03 | 311 | 320 | 310 | 320 | 61,000 | 1,600 |
| 1998-07-02 | 329 | 329 | 310 | 310 | 54,000 | 1,550 |
| 1998-07-01 | 314 | 314 | 311 | 314 | 39,000 | 1,570 |
| 1998-06-30 | 309 | 316 | 309 | 311 | 64,000 | 1,555 |
| 1998-06-29 | 311 | 311 | 309 | 309 | 47,000 | 1,545 |
| 1998-06-26 | 307 | 309 | 307 | 309 | 42,000 | 1,545 |
| 1998-06-25 | 310 | 311 | 307 | 308 | 178,000 | 1,540 |
| 1998-06-24 | 311 | 311 | 311 | 311 | 26,000 | 1,555 |
| 1998-06-23 | 319 | 320 | 311 | 311 | 95,000 | 1,555 |
| 1998-06-22 | 319 | 319 | 311 | 319 | 52,000 | 1,595 |
| 1998-06-19 | 312 | 317 | 311 | 311 | 16,000 | 1,555 |
| 1998-06-18 | 319 | 320 | 313 | 313 | 33,000 | 1,565 |
| 1998-06-17 | 311 | 312 | 311 | 311 | 15,000 | 1,555 |
| 1998-06-16 | 313 | 313 | 310 | 310 | 55,000 | 1,550 |
| 1998-06-15 | 313 | 318 | 313 | 313 | 42,000 | 1,565 |
| 1998-06-12 | 316 | 318 | 311 | 313 | 329,000 | 1,565 |
| 1998-06-11 | 311 | 311 | 310 | 310 | 53,000 | 1,550 |
| 1998-06-10 | 316 | 316 | 311 | 311 | 12,000 | 1,555 |
| 1998-06-09 | 311 | 317 | 311 | 317 | 51,000 | 1,585 |
| 1998-06-08 | 314 | 314 | 311 | 312 | 161,000 | 1,560 |
| 1998-06-05 | 306 | 314 | 306 | 314 | 40,000 | 1,570 |
| 1998-06-04 | 306 | 306 | 306 | 306 | 24,000 | 1,530 |
| 1998-06-03 | 305 | 308 | 305 | 306 | 37,000 | 1,530 |
| 1998-06-02 | 304 | 308 | 304 | 308 | 26,000 | 1,540 |
| 1998-06-01 | 310 | 310 | 303 | 304 | 77,000 | 1,520 |
| 1998-05-29 | 305 | 310 | 305 | 310 | 18,000 | 1,550 |
| 1998-05-28 | 303 | 306 | 302 | 303 | 65,000 | 1,515 |
| 1998-05-27 | 308 | 308 | 302 | 302 | 173,000 | 1,510 |
| 1998-05-26 | 305 | 306 | 304 | 304 | 49,000 | 1,520 |
| 1998-05-25 | 303 | 307 | 303 | 306 | 14,000 | 1,530 |
| 1998-05-22 | 304 | 305 | 303 | 303 | 33,000 | 1,515 |
| 1998-05-21 | 305 | 307 | 305 | 306 | 77,000 | 1,530 |
| 1998-05-20 | 306 | 306 | 305 | 306 | 51,000 | 1,530 |
| 1998-05-19 | 307 | 307 | 302 | 307 | 28,000 | 1,535 |
| 1998-05-18 | 302 | 302 | 301 | 302 | 86,000 | 1,510 |
| 1998-05-15 | 302 | 305 | 302 | 302 | 31,000 | 1,510 |
| 1998-05-14 | 302 | 306 | 302 | 302 | 36,000 | 1,510 |
| 1998-05-13 | 303 | 304 | 301 | 302 | 40,000 | 1,510 |
| 1998-05-12 | 306 | 307 | 303 | 304 | 56,000 | 1,520 |
| 1998-05-11 | 306 | 307 | 305 | 307 | 60,000 | 1,535 |
| 1998-05-08 | 306 | 306 | 303 | 306 | 130,000 | 1,530 |
| 1998-05-07 | 305 | 306 | 305 | 306 | 114,000 | 1,530 |
| 1998-05-06 | 309 | 309 | 305 | 305 | 53,000 | 1,525 |
| 1998-05-01 | 316 | 316 | 309 | 309 | 23,000 | 1,545 |
| 1998-04-30 | 309 | 316 | 301 | 316 | 108,000 | 1,580 |
| 1998-04-28 | 310 | 312 | 309 | 311 | 30,000 | 1,555 |
| 1998-04-27 | 312 | 314 | 310 | 310 | 48,000 | 1,550 |
| 1998-04-24 | 317 | 327 | 317 | 317 | 90,000 | 1,585 |
| 1998-04-23 | 320 | 327 | 315 | 315 | 91,000 | 1,575 |
| 1998-04-22 | 317 | 320 | 313 | 320 | 53,000 | 1,600 |
| 1998-04-21 | 323 | 323 | 318 | 320 | 12,000 | 1,600 |
| 1998-04-20 | 315 | 316 | 313 | 313 | 64,000 | 1,565 |
| 1998-04-17 | 317 | 317 | 315 | 315 | 115,000 | 1,575 |
| 1998-04-16 | 326 | 326 | 317 | 317 | 80,000 | 1,585 |
| 1998-04-15 | 317 | 317 | 316 | 316 | 25,000 | 1,580 |
| 1998-04-14 | 316 | 320 | 316 | 316 | 72,000 | 1,580 |
| 1998-04-13 | 315 | 316 | 315 | 316 | 8,000 | 1,580 |
| 1998-04-10 | 327 | 327 | 316 | 316 | 13,000 | 1,580 |
| 1998-04-09 | 315 | 322 | 315 | 322 | 57,000 | 1,610 |
| 1998-04-08 | 315 | 337 | 315 | 335 | 77,000 | 1,675 |
| 1998-04-07 | 310 | 316 | 310 | 316 | 56,000 | 1,580 |
| 1998-04-06 | 307 | 311 | 307 | 311 | 23,000 | 1,555 |
| 1998-04-03 | 302 | 307 | 302 | 305 | 67,000 | 1,525 |
| 1998-04-02 | 319 | 319 | 300 | 300 | 68,000 | 1,500 |
| 1998-04-01 | 331 | 331 | 319 | 319 | 21,000 | 1,595 |
| 1998-03-31 | 333 | 333 | 310 | 313 | 52,000 | 1,565 |
| 1998-03-30 | 334 | 335 | 331 | 333 | 13,000 | 1,665 |
| 1998-03-27 | 344 | 345 | 335 | 335 | 19,000 | 1,675 |
| 1998-03-26 | 340 | 350 | 340 | 344 | 74,000 | 1,720 |
| 1998-03-25 | 350 | 350 | 336 | 346 | 69,000 | 1,730 |
| 1998-03-24 | 346 | 353 | 346 | 352 | 165,000 | 1,760 |
| 1998-03-23 | 353 | 353 | 349 | 350 | 192,000 | 1,750 |
| 1998-03-20 | 340 | 353 | 336 | 353 | 119,000 | 1,765 |
| 1998-03-19 | 345 | 348 | 337 | 340 | 74,000 | 1,700 |
| 1998-03-18 | 339 | 340 | 334 | 335 | 90,000 | 1,675 |
| 1998-03-17 | 331 | 333 | 331 | 333 | 49,000 | 1,665 |
| 1998-03-16 | 334 | 334 | 329 | 330 | 12,000 | 1,650 |
| 1998-03-13 | 323 | 344 | 323 | 343 | 211,000 | 1,715 |
| 1998-03-12 | 328 | 329 | 325 | 328 | 46,000 | 1,640 |
| 1998-03-11 | 329 | 329 | 327 | 328 | 48,000 | 1,640 |
| 1998-03-10 | 325 | 333 | 325 | 329 | 133,000 | 1,645 |
| 1998-03-09 | 329 | 330 | 325 | 325 | 67,000 | 1,625 |
| 1998-03-06 | 324 | 330 | 320 | 330 | 26,000 | 1,650 |
| 1998-03-05 | 315 | 324 | 315 | 324 | 12,000 | 1,620 |
| 1998-03-04 | 329 | 329 | 315 | 324 | 28,000 | 1,620 |
| 1998-03-03 | 325 | 335 | 322 | 335 | 273,000 | 1,675 |
| 1998-03-02 | 311 | 320 | 310 | 315 | 15,000 | 1,575 |
| 1998-02-27 | 310 | 314 | 310 | 310 | 24,000 | 1,550 |
| 1998-02-26 | 300 | 302 | 300 | 302 | 12,000 | 1,510 |
| 1998-02-25 | 299 | 302 | 298 | 299 | 89,000 | 1,495 |
| 1998-02-24 | 301 | 301 | 299 | 300 | 143,000 | 1,500 |
| 1998-02-23 | 308 | 308 | 302 | 302 | 102,000 | 1,510 |
| 1998-02-20 | 305 | 308 | 303 | 308 | 72,000 | 1,540 |
| 1998-02-19 | 307 | 307 | 305 | 305 | 138,000 | 1,525 |
| 1998-02-18 | 308 | 308 | 307 | 307 | 40,000 | 1,535 |
| 1998-02-17 | 310 | 310 | 306 | 310 | 23,000 | 1,550 |
| 1998-02-16 | 308 | 310 | 306 | 306 | 118,000 | 1,530 |
| 1998-02-13 | 313 | 315 | 309 | 309 | 79,000 | 1,545 |
| 1998-02-12 | 320 | 321 | 315 | 315 | 116,000 | 1,575 |
| 1998-02-10 | 308 | 313 | 308 | 313 | 99,000 | 1,565 |
| 1998-02-09 | 308 | 308 | 303 | 306 | 51,000 | 1,530 |
| 1998-02-06 | 305 | 318 | 305 | 318 | 82,000 | 1,590 |
| 1998-02-05 | 299 | 315 | 299 | 315 | 52,000 | 1,575 |
| 1998-02-04 | 303 | 304 | 297 | 298 | 88,000 | 1,490 |
| 1998-02-03 | 302 | 303 | 301 | 303 | 92,000 | 1,515 |
| 1998-02-02 | 300 | 302 | 297 | 297 | 197,000 | 1,485 |
| 1998-01-30 | 300 | 305 | 300 | 301 | 137,000 | 1,505 |
| 1998-01-29 | 309 | 309 | 300 | 304 | 179,000 | 1,520 |
| 1998-01-28 | 311 | 312 | 308 | 308 | 132,000 | 1,540 |
| 1998-01-27 | 319 | 319 | 310 | 311 | 106,000 | 1,555 |
| 1998-01-26 | 316 | 319 | 314 | 314 | 62,000 | 1,570 |
| 1998-01-23 | 314 | 317 | 314 | 314 | 98,000 | 1,570 |
| 1998-01-22 | 317 | 319 | 314 | 314 | 73,000 | 1,570 |
| 1998-01-21 | 321 | 326 | 317 | 317 | 138,000 | 1,585 |
| 1998-01-20 | 317 | 320 | 312 | 320 | 129,000 | 1,600 |
| 1998-01-19 | 319 | 350 | 319 | 330 | 66,000 | 1,650 |
| 1998-01-16 | 310 | 320 | 310 | 320 | 77,000 | 1,600 |
| 1998-01-14 | 308 | 319 | 308 | 314 | 86,000 | 1,570 |
| 1998-01-13 | 307 | 310 | 306 | 308 | 78,000 | 1,540 |
| 1998-01-12 | 307 | 309 | 305 | 307 | 68,000 | 1,535 |
| 1998-01-09 | 316 | 317 | 309 | 309 | 14,000 | 1,545 |
| 1998-01-08 | 307 | 320 | 307 | 317 | 90,000 | 1,585 |
| 1998-01-07 | 311 | 311 | 301 | 307 | 49,000 | 1,535 |
| 1998-01-06 | 316 | 316 | 311 | 311 | 60,000 | 1,555 |
| 1998-01-05 | 310 | 315 | 310 | 310 | 17,000 | 1,550 |
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
