9031 西日本鉄道(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 276 | 276 | 275 | 275 | 8,000 | 1,375 |
| 1999-12-29 | 275 | 277 | 275 | 276 | 56,000 | 1,380 |
| 1999-12-28 | 271 | 275 | 271 | 275 | 46,000 | 1,375 |
| 1999-12-27 | 272 | 273 | 270 | 270 | 137,000 | 1,350 |
| 1999-12-24 | 272 | 273 | 271 | 271 | 113,000 | 1,355 |
| 1999-12-22 | 272 | 275 | 271 | 272 | 93,000 | 1,360 |
| 1999-12-21 | 275 | 276 | 272 | 275 | 60,000 | 1,375 |
| 1999-12-20 | 275 | 275 | 275 | 275 | 42,000 | 1,375 |
| 1999-12-17 | 271 | 275 | 271 | 275 | 52,000 | 1,375 |
| 1999-12-16 | 270 | 274 | 270 | 271 | 105,000 | 1,355 |
| 1999-12-15 | 275 | 275 | 270 | 270 | 121,000 | 1,350 |
| 1999-12-14 | 275 | 276 | 275 | 275 | 101,000 | 1,375 |
| 1999-12-13 | 271 | 276 | 270 | 270 | 51,000 | 1,350 |
| 1999-12-10 | 270 | 275 | 270 | 274 | 278,000 | 1,370 |
| 1999-12-09 | 273 | 276 | 270 | 270 | 106,000 | 1,350 |
| 1999-12-08 | 272 | 279 | 272 | 273 | 30,000 | 1,365 |
| 1999-12-07 | 273 | 280 | 272 | 272 | 189,000 | 1,360 |
| 1999-12-06 | 272 | 280 | 272 | 272 | 83,000 | 1,360 |
| 1999-12-03 | 280 | 281 | 275 | 275 | 115,000 | 1,375 |
| 1999-12-02 | 285 | 285 | 280 | 281 | 84,000 | 1,405 |
| 1999-12-01 | 282 | 289 | 281 | 289 | 123,000 | 1,445 |
| 1999-11-30 | 280 | 283 | 280 | 280 | 67,000 | 1,400 |
| 1999-11-29 | 282 | 282 | 282 | 282 | 23,000 | 1,410 |
| 1999-11-26 | 280 | 282 | 276 | 276 | 71,000 | 1,380 |
| 1999-11-25 | 289 | 289 | 280 | 281 | 162,000 | 1,405 |
| 1999-11-24 | 285 | 293 | 285 | 289 | 63,000 | 1,445 |
| 1999-11-22 | 295 | 295 | 285 | 285 | 68,000 | 1,425 |
| 1999-11-19 | 288 | 295 | 288 | 295 | 84,000 | 1,475 |
| 1999-11-18 | 290 | 293 | 285 | 293 | 115,000 | 1,465 |
| 1999-11-17 | 280 | 292 | 271 | 292 | 203,000 | 1,460 |
| 1999-11-16 | 271 | 284 | 271 | 280 | 133,000 | 1,400 |
| 1999-11-15 | 285 | 285 | 280 | 281 | 59,000 | 1,405 |
| 1999-11-12 | 288 | 288 | 285 | 288 | 62,000 | 1,440 |
| 1999-11-11 | 287 | 290 | 285 | 288 | 77,000 | 1,440 |
| 1999-11-10 | 294 | 294 | 285 | 285 | 32,000 | 1,425 |
| 1999-11-09 | 292 | 298 | 288 | 295 | 93,000 | 1,475 |
| 1999-11-08 | 294 | 299 | 290 | 291 | 63,000 | 1,455 |
| 1999-11-05 | 290 | 299 | 290 | 299 | 38,000 | 1,495 |
| 1999-11-04 | 295 | 300 | 294 | 294 | 92,000 | 1,470 |
| 1999-11-02 | 288 | 295 | 288 | 295 | 28,000 | 1,475 |
| 1999-11-01 | 295 | 295 | 288 | 288 | 48,000 | 1,440 |
| 1999-10-29 | 295 | 299 | 290 | 294 | 152,000 | 1,470 |
| 1999-10-28 | 293 | 295 | 291 | 291 | 60,000 | 1,455 |
| 1999-10-27 | 295 | 296 | 293 | 293 | 40,000 | 1,465 |
| 1999-10-26 | 294 | 295 | 290 | 295 | 74,000 | 1,475 |
| 1999-10-25 | 290 | 296 | 290 | 296 | 54,000 | 1,480 |
| 1999-10-22 | 291 | 291 | 290 | 290 | 63,000 | 1,450 |
| 1999-10-21 | 292 | 292 | 290 | 291 | 96,000 | 1,455 |
| 1999-10-20 | 293 | 294 | 292 | 293 | 42,000 | 1,465 |
| 1999-10-19 | 293 | 297 | 293 | 294 | 59,000 | 1,470 |
| 1999-10-18 | 295 | 300 | 295 | 295 | 34,000 | 1,475 |
| 1999-10-15 | 294 | 296 | 293 | 293 | 56,000 | 1,465 |
| 1999-10-14 | 297 | 300 | 293 | 293 | 64,000 | 1,465 |
| 1999-10-13 | 291 | 297 | 291 | 297 | 42,000 | 1,485 |
| 1999-10-12 | 293 | 300 | 293 | 294 | 63,000 | 1,470 |
| 1999-10-08 | 295 | 298 | 291 | 293 | 94,000 | 1,465 |
| 1999-10-07 | 293 | 295 | 293 | 293 | 22,000 | 1,465 |
| 1999-10-06 | 291 | 299 | 291 | 293 | 33,000 | 1,465 |
| 1999-10-05 | 292 | 295 | 292 | 293 | 30,000 | 1,465 |
| 1999-10-04 | 309 | 309 | 291 | 295 | 41,000 | 1,475 |
| 1999-10-01 | 292 | 300 | 292 | 300 | 27,000 | 1,500 |
| 1999-09-30 | 293 | 300 | 292 | 300 | 109,000 | 1,500 |
| 1999-09-29 | 293 | 293 | 290 | 292 | 160,000 | 1,460 |
| 1999-09-28 | 292 | 295 | 291 | 292 | 32,000 | 1,460 |
| 1999-09-27 | 292 | 295 | 292 | 293 | 56,000 | 1,465 |
| 1999-09-24 | 298 | 298 | 291 | 292 | 217,000 | 1,460 |
| 1999-09-22 | 300 | 300 | 297 | 298 | 222,000 | 1,490 |
| 1999-09-21 | 300 | 300 | 298 | 300 | 158,000 | 1,500 |
| 1999-09-20 | 300 | 302 | 298 | 299 | 114,000 | 1,495 |
| 1999-09-17 | 300 | 304 | 298 | 302 | 142,000 | 1,510 |
| 1999-09-16 | 298 | 303 | 296 | 303 | 78,000 | 1,515 |
| 1999-09-14 | 291 | 299 | 291 | 298 | 103,000 | 1,490 |
| 1999-09-13 | 300 | 305 | 291 | 305 | 385,000 | 1,525 |
| 1999-09-10 | 300 | 305 | 300 | 300 | 253,000 | 1,500 |
| 1999-09-09 | 302 | 305 | 300 | 300 | 53,000 | 1,500 |
| 1999-09-08 | 300 | 300 | 298 | 298 | 40,000 | 1,490 |
| 1999-09-07 | 300 | 302 | 299 | 299 | 75,000 | 1,495 |
| 1999-09-06 | 304 | 304 | 299 | 299 | 84,000 | 1,495 |
| 1999-09-03 | 297 | 306 | 296 | 306 | 25,000 | 1,530 |
| 1999-09-02 | 305 | 305 | 296 | 297 | 114,000 | 1,485 |
| 1999-09-01 | 302 | 302 | 297 | 300 | 141,000 | 1,500 |
| 1999-08-31 | 300 | 300 | 298 | 298 | 67,000 | 1,490 |
| 1999-08-30 | 305 | 305 | 300 | 300 | 38,000 | 1,500 |
| 1999-08-27 | 300 | 301 | 297 | 297 | 235,000 | 1,485 |
| 1999-08-26 | 303 | 305 | 300 | 300 | 250,000 | 1,500 |
| 1999-08-25 | 304 | 306 | 301 | 306 | 139,000 | 1,530 |
| 1999-08-24 | 305 | 308 | 304 | 304 | 56,000 | 1,520 |
| 1999-08-23 | 308 | 310 | 303 | 303 | 168,000 | 1,515 |
| 1999-08-20 | 310 | 310 | 306 | 307 | 55,000 | 1,535 |
| 1999-08-19 | 305 | 310 | 305 | 306 | 76,000 | 1,530 |
| 1999-08-18 | 306 | 307 | 304 | 304 | 88,000 | 1,520 |
| 1999-08-17 | 306 | 308 | 306 | 307 | 24,000 | 1,535 |
| 1999-08-16 | 305 | 324 | 305 | 324 | 67,000 | 1,620 |
| 1999-08-13 | 304 | 307 | 303 | 306 | 102,000 | 1,530 |
| 1999-08-12 | 305 | 305 | 303 | 304 | 117,000 | 1,520 |
| 1999-08-11 | 304 | 310 | 303 | 310 | 57,000 | 1,550 |
| 1999-08-10 | 305 | 309 | 304 | 307 | 217,000 | 1,535 |
| 1999-08-09 | 308 | 308 | 303 | 304 | 158,000 | 1,520 |
| 1999-08-06 | 310 | 310 | 308 | 308 | 67,000 | 1,540 |
| 1999-08-05 | 311 | 312 | 309 | 310 | 50,000 | 1,550 |
| 1999-08-04 | 309 | 312 | 309 | 311 | 110,000 | 1,555 |
| 1999-08-03 | 310 | 311 | 309 | 309 | 187,000 | 1,545 |
| 1999-08-02 | 310 | 312 | 310 | 312 | 133,000 | 1,560 |
| 1999-07-30 | 311 | 312 | 310 | 312 | 129,000 | 1,560 |
| 1999-07-29 | 311 | 311 | 310 | 310 | 131,000 | 1,550 |
| 1999-07-28 | 311 | 312 | 310 | 312 | 46,000 | 1,560 |
| 1999-07-27 | 311 | 315 | 311 | 311 | 81,000 | 1,555 |
| 1999-07-26 | 311 | 313 | 311 | 311 | 97,000 | 1,555 |
| 1999-07-23 | 312 | 312 | 311 | 311 | 154,000 | 1,555 |
| 1999-07-22 | 312 | 315 | 311 | 312 | 96,000 | 1,560 |
| 1999-07-21 | 311 | 316 | 311 | 316 | 95,000 | 1,580 |
| 1999-07-19 | 312 | 315 | 311 | 311 | 98,000 | 1,555 |
| 1999-07-16 | 311 | 317 | 311 | 312 | 98,000 | 1,560 |
| 1999-07-15 | 311 | 315 | 311 | 312 | 77,000 | 1,560 |
| 1999-07-14 | 312 | 314 | 311 | 311 | 120,000 | 1,555 |
| 1999-07-13 | 320 | 320 | 313 | 314 | 74,000 | 1,570 |
| 1999-07-12 | 320 | 321 | 320 | 320 | 77,000 | 1,600 |
| 1999-07-09 | 311 | 320 | 311 | 320 | 97,000 | 1,600 |
| 1999-07-08 | 313 | 313 | 311 | 312 | 95,000 | 1,560 |
| 1999-07-07 | 318 | 318 | 312 | 313 | 39,000 | 1,565 |
| 1999-07-06 | 312 | 318 | 311 | 313 | 109,000 | 1,565 |
| 1999-07-05 | 313 | 313 | 310 | 312 | 149,000 | 1,560 |
| 1999-07-02 | 316 | 321 | 311 | 312 | 70,000 | 1,560 |
| 1999-07-01 | 311 | 314 | 311 | 311 | 87,000 | 1,555 |
| 1999-06-30 | 311 | 315 | 311 | 311 | 97,000 | 1,555 |
| 1999-06-29 | 315 | 315 | 311 | 311 | 54,000 | 1,555 |
| 1999-06-28 | 315 | 315 | 311 | 314 | 50,000 | 1,570 |
| 1999-06-25 | 318 | 319 | 315 | 315 | 172,000 | 1,575 |
| 1999-06-24 | 321 | 321 | 320 | 320 | 89,000 | 1,600 |
| 1999-06-23 | 326 | 327 | 322 | 322 | 88,000 | 1,610 |
| 1999-06-22 | 335 | 335 | 326 | 326 | 48,000 | 1,630 |
| 1999-06-21 | 334 | 340 | 329 | 331 | 48,000 | 1,655 |
| 1999-06-18 | 337 | 339 | 327 | 334 | 120,000 | 1,670 |
| 1999-06-17 | 325 | 327 | 320 | 322 | 65,000 | 1,610 |
| 1999-06-16 | 332 | 332 | 325 | 325 | 88,000 | 1,625 |
| 1999-06-15 | 333 | 339 | 330 | 330 | 38,000 | 1,650 |
| 1999-06-14 | 337 | 340 | 332 | 340 | 73,000 | 1,700 |
| 1999-06-11 | 349 | 349 | 332 | 337 | 290,000 | 1,685 |
| 1999-06-10 | 335 | 341 | 330 | 339 | 130,000 | 1,695 |
| 1999-06-09 | 327 | 340 | 326 | 338 | 63,000 | 1,690 |
| 1999-06-08 | 331 | 331 | 327 | 328 | 45,000 | 1,640 |
| 1999-06-07 | 330 | 338 | 329 | 336 | 81,000 | 1,680 |
| 1999-06-04 | 329 | 331 | 329 | 331 | 58,000 | 1,655 |
| 1999-06-03 | 331 | 337 | 328 | 330 | 96,000 | 1,650 |
| 1999-06-02 | 337 | 340 | 328 | 331 | 142,000 | 1,655 |
| 1999-06-01 | 316 | 341 | 316 | 341 | 70,000 | 1,705 |
| 1999-05-31 | 319 | 319 | 315 | 315 | 80,000 | 1,575 |
| 1999-05-28 | 331 | 331 | 315 | 320 | 87,000 | 1,600 |
| 1999-05-27 | 338 | 338 | 330 | 338 | 234,000 | 1,690 |
| 1999-05-26 | 331 | 345 | 330 | 333 | 180,000 | 1,665 |
| 1999-05-25 | 340 | 340 | 325 | 332 | 243,000 | 1,660 |
| 1999-05-24 | 339 | 350 | 337 | 342 | 563,000 | 1,710 |
| 1999-05-21 | 315 | 335 | 313 | 328 | 726,000 | 1,640 |
| 1999-05-20 | 311 | 314 | 310 | 311 | 64,000 | 1,555 |
| 1999-05-19 | 316 | 316 | 310 | 310 | 73,000 | 1,550 |
| 1999-05-18 | 320 | 320 | 315 | 316 | 72,000 | 1,580 |
| 1999-05-17 | 310 | 327 | 310 | 325 | 146,000 | 1,625 |
| 1999-05-14 | 314 | 314 | 310 | 310 | 35,000 | 1,550 |
| 1999-05-13 | 312 | 312 | 310 | 310 | 44,000 | 1,550 |
| 1999-05-12 | 313 | 313 | 310 | 312 | 47,000 | 1,560 |
| 1999-05-11 | 312 | 315 | 310 | 310 | 107,000 | 1,550 |
| 1999-05-10 | 311 | 312 | 311 | 311 | 43,000 | 1,555 |
| 1999-05-07 | 315 | 315 | 310 | 310 | 84,000 | 1,550 |
| 1999-05-06 | 316 | 316 | 315 | 315 | 22,000 | 1,575 |
| 1999-04-30 | 315 | 317 | 311 | 315 | 85,000 | 1,575 |
| 1999-04-28 | 311 | 315 | 310 | 311 | 124,000 | 1,555 |
| 1999-04-27 | 317 | 317 | 310 | 311 | 99,000 | 1,555 |
| 1999-04-26 | 315 | 315 | 312 | 315 | 41,000 | 1,575 |
| 1999-04-23 | 314 | 315 | 312 | 315 | 27,000 | 1,575 |
| 1999-04-22 | 311 | 312 | 310 | 312 | 36,000 | 1,560 |
| 1999-04-21 | 311 | 312 | 310 | 312 | 45,000 | 1,560 |
| 1999-04-20 | 312 | 313 | 310 | 310 | 91,000 | 1,550 |
| 1999-04-19 | 312 | 314 | 312 | 312 | 52,000 | 1,560 |
| 1999-04-16 | 313 | 314 | 310 | 311 | 91,000 | 1,555 |
| 1999-04-15 | 311 | 313 | 311 | 313 | 44,000 | 1,565 |
| 1999-04-14 | 312 | 317 | 311 | 311 | 46,000 | 1,555 |
| 1999-04-13 | 318 | 318 | 310 | 310 | 38,000 | 1,550 |
| 1999-04-12 | 311 | 311 | 310 | 310 | 68,000 | 1,550 |
| 1999-04-09 | 315 | 319 | 310 | 311 | 72,000 | 1,555 |
| 1999-04-08 | 310 | 311 | 309 | 310 | 57,000 | 1,550 |
| 1999-04-07 | 311 | 314 | 308 | 313 | 93,000 | 1,565 |
| 1999-04-06 | 311 | 319 | 310 | 319 | 57,000 | 1,595 |
| 1999-04-05 | 310 | 312 | 310 | 310 | 52,000 | 1,550 |
| 1999-04-02 | 313 | 313 | 310 | 310 | 97,000 | 1,550 |
| 1999-04-01 | 324 | 324 | 311 | 313 | 72,000 | 1,565 |
| 1999-03-31 | 320 | 323 | 311 | 323 | 82,000 | 1,615 |
| 1999-03-30 | 311 | 318 | 311 | 313 | 42,000 | 1,565 |
| 1999-03-29 | 316 | 316 | 310 | 310 | 23,000 | 1,550 |
| 1999-03-26 | 320 | 320 | 313 | 313 | 50,000 | 1,565 |
| 1999-03-25 | 318 | 320 | 315 | 320 | 53,000 | 1,600 |
| 1999-03-24 | 315 | 315 | 312 | 313 | 129,000 | 1,565 |
| 1999-03-23 | 321 | 322 | 316 | 316 | 149,000 | 1,580 |
| 1999-03-19 | 330 | 330 | 316 | 316 | 56,000 | 1,580 |
| 1999-03-18 | 321 | 325 | 315 | 315 | 113,000 | 1,575 |
| 1999-03-17 | 331 | 331 | 318 | 331 | 70,000 | 1,655 |
| 1999-03-16 | 316 | 334 | 310 | 331 | 153,000 | 1,655 |
| 1999-03-15 | 330 | 335 | 317 | 328 | 97,000 | 1,640 |
| 1999-03-12 | 345 | 345 | 333 | 333 | 175,000 | 1,665 |
| 1999-03-11 | 321 | 335 | 321 | 335 | 53,000 | 1,675 |
| 1999-03-10 | 330 | 333 | 320 | 333 | 38,000 | 1,665 |
| 1999-03-09 | 320 | 330 | 318 | 328 | 37,000 | 1,640 |
| 1999-03-08 | 331 | 350 | 330 | 330 | 142,000 | 1,650 |
| 1999-03-05 | 314 | 331 | 313 | 331 | 185,000 | 1,655 |
| 1999-03-04 | 319 | 319 | 312 | 314 | 25,000 | 1,570 |
| 1999-03-03 | 312 | 314 | 312 | 314 | 44,000 | 1,570 |
| 1999-03-02 | 312 | 313 | 310 | 310 | 43,000 | 1,550 |
| 1999-03-01 | 310 | 313 | 310 | 310 | 67,000 | 1,550 |
| 1999-02-26 | 317 | 320 | 310 | 310 | 54,000 | 1,550 |
| 1999-02-25 | 316 | 317 | 316 | 316 | 19,000 | 1,580 |
| 1999-02-24 | 313 | 317 | 313 | 317 | 52,000 | 1,585 |
| 1999-02-23 | 311 | 325 | 311 | 325 | 178,000 | 1,625 |
| 1999-02-22 | 316 | 316 | 310 | 311 | 44,000 | 1,555 |
| 1999-02-19 | 318 | 324 | 310 | 310 | 68,000 | 1,550 |
| 1999-02-18 | 318 | 323 | 318 | 318 | 22,000 | 1,590 |
| 1999-02-17 | 324 | 325 | 318 | 318 | 27,000 | 1,590 |
| 1999-02-16 | 315 | 324 | 315 | 324 | 63,000 | 1,620 |
| 1999-02-15 | 315 | 318 | 315 | 318 | 68,000 | 1,590 |
| 1999-02-12 | 314 | 314 | 314 | 314 | 21,000 | 1,570 |
| 1999-02-10 | 311 | 314 | 311 | 314 | 32,000 | 1,570 |
| 1999-02-09 | 316 | 316 | 311 | 311 | 53,000 | 1,555 |
| 1999-02-08 | 316 | 316 | 314 | 316 | 13,000 | 1,580 |
| 1999-02-05 | 310 | 317 | 310 | 316 | 73,000 | 1,580 |
| 1999-02-04 | 308 | 312 | 308 | 312 | 28,000 | 1,560 |
| 1999-02-03 | 306 | 310 | 306 | 306 | 31,000 | 1,530 |
| 1999-02-02 | 314 | 314 | 306 | 306 | 41,000 | 1,530 |
| 1999-02-01 | 315 | 315 | 314 | 315 | 9,000 | 1,575 |
| 1999-01-29 | 308 | 315 | 308 | 315 | 55,000 | 1,575 |
| 1999-01-28 | 309 | 310 | 305 | 308 | 36,000 | 1,540 |
| 1999-01-27 | 305 | 310 | 305 | 309 | 47,000 | 1,545 |
| 1999-01-26 | 313 | 317 | 302 | 305 | 343,000 | 1,525 |
| 1999-01-25 | 308 | 317 | 308 | 317 | 27,000 | 1,585 |
| 1999-01-22 | 315 | 317 | 305 | 305 | 77,000 | 1,525 |
| 1999-01-21 | 319 | 319 | 314 | 317 | 59,000 | 1,585 |
| 1999-01-20 | 315 | 320 | 308 | 320 | 42,000 | 1,600 |
| 1999-01-19 | 310 | 315 | 305 | 315 | 46,000 | 1,575 |
| 1999-01-18 | 305 | 310 | 305 | 310 | 33,000 | 1,550 |
| 1999-01-14 | 303 | 309 | 303 | 309 | 22,000 | 1,545 |
| 1999-01-13 | 304 | 304 | 303 | 303 | 41,000 | 1,515 |
| 1999-01-12 | 303 | 308 | 303 | 305 | 54,000 | 1,525 |
| 1999-01-11 | 300 | 303 | 300 | 303 | 23,000 | 1,515 |
| 1999-01-08 | 301 | 302 | 300 | 300 | 238,000 | 1,500 |
| 1999-01-07 | 305 | 308 | 301 | 301 | 77,000 | 1,505 |
| 1999-01-06 | 300 | 302 | 300 | 302 | 17,000 | 1,510 |
| 1999-01-05 | 306 | 306 | 300 | 300 | 334,000 | 1,500 |
| 1999-01-04 | 304 | 304 | 303 | 303 | 52,000 | 1,515 |
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
