9031 西日本鉄道(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 276 | 277 | 276 | 276 | 26,000 | 1,380 |
| 2000-12-28 | 275 | 280 | 275 | 279 | 73,000 | 1,395 |
| 2000-12-27 | 280 | 280 | 275 | 276 | 68,000 | 1,380 |
| 2000-12-26 | 276 | 278 | 275 | 275 | 29,000 | 1,375 |
| 2000-12-25 | 277 | 279 | 276 | 279 | 90,000 | 1,395 |
| 2000-12-22 | 276 | 276 | 275 | 275 | 60,000 | 1,375 |
| 2000-12-21 | 274 | 276 | 274 | 275 | 62,000 | 1,375 |
| 2000-12-20 | 275 | 277 | 273 | 273 | 185,000 | 1,365 |
| 2000-12-19 | 276 | 277 | 275 | 277 | 122,000 | 1,385 |
| 2000-12-18 | 276 | 278 | 276 | 276 | 81,000 | 1,380 |
| 2000-12-15 | 277 | 279 | 276 | 276 | 34,000 | 1,380 |
| 2000-12-14 | 277 | 279 | 277 | 277 | 30,000 | 1,385 |
| 2000-12-13 | 276 | 277 | 276 | 276 | 55,000 | 1,380 |
| 2000-12-12 | 278 | 280 | 276 | 279 | 103,000 | 1,395 |
| 2000-12-11 | 280 | 280 | 277 | 278 | 191,000 | 1,390 |
| 2000-12-08 | 275 | 280 | 275 | 278 | 272,000 | 1,390 |
| 2000-12-07 | 277 | 280 | 276 | 280 | 63,000 | 1,400 |
| 2000-12-06 | 276 | 278 | 275 | 277 | 49,000 | 1,385 |
| 2000-12-05 | 278 | 278 | 275 | 275 | 79,000 | 1,375 |
| 2000-12-04 | 277 | 278 | 276 | 278 | 112,000 | 1,390 |
| 2000-12-01 | 278 | 280 | 277 | 277 | 96,000 | 1,385 |
| 2000-11-30 | 276 | 280 | 276 | 278 | 50,000 | 1,390 |
| 2000-11-29 | 276 | 278 | 276 | 276 | 13,000 | 1,380 |
| 2000-11-28 | 280 | 280 | 276 | 276 | 61,000 | 1,380 |
| 2000-11-27 | 279 | 279 | 276 | 276 | 33,000 | 1,380 |
| 2000-11-24 | 280 | 280 | 276 | 280 | 44,000 | 1,400 |
| 2000-11-22 | 281 | 281 | 275 | 275 | 143,000 | 1,375 |
| 2000-11-21 | 279 | 280 | 277 | 280 | 61,000 | 1,400 |
| 2000-11-20 | 278 | 278 | 277 | 277 | 16,000 | 1,385 |
| 2000-11-17 | 279 | 282 | 275 | 277 | 128,000 | 1,385 |
| 2000-11-16 | 278 | 278 | 275 | 275 | 46,000 | 1,375 |
| 2000-11-15 | 279 | 279 | 275 | 275 | 72,000 | 1,375 |
| 2000-11-14 | 278 | 280 | 278 | 280 | 34,000 | 1,400 |
| 2000-11-13 | 280 | 281 | 277 | 281 | 45,000 | 1,405 |
| 2000-11-10 | 276 | 280 | 276 | 280 | 32,000 | 1,400 |
| 2000-11-09 | 276 | 281 | 276 | 276 | 32,000 | 1,380 |
| 2000-11-08 | 274 | 284 | 274 | 284 | 22,000 | 1,420 |
| 2000-11-07 | 278 | 279 | 274 | 277 | 63,000 | 1,385 |
| 2000-11-06 | 278 | 284 | 278 | 283 | 78,000 | 1,415 |
| 2000-11-02 | 279 | 280 | 276 | 278 | 59,000 | 1,390 |
| 2000-11-01 | 282 | 282 | 275 | 279 | 82,000 | 1,395 |
| 2000-10-31 | 275 | 281 | 274 | 274 | 40,000 | 1,370 |
| 2000-10-30 | 279 | 279 | 275 | 275 | 30,000 | 1,375 |
| 2000-10-27 | 285 | 286 | 279 | 279 | 33,000 | 1,395 |
| 2000-10-26 | 276 | 285 | 276 | 285 | 34,000 | 1,425 |
| 2000-10-25 | 281 | 281 | 276 | 276 | 38,000 | 1,380 |
| 2000-10-24 | 281 | 282 | 280 | 281 | 34,000 | 1,405 |
| 2000-10-23 | 280 | 287 | 280 | 280 | 79,000 | 1,400 |
| 2000-10-20 | 274 | 280 | 274 | 280 | 87,000 | 1,400 |
| 2000-10-19 | 272 | 272 | 270 | 272 | 88,000 | 1,360 |
| 2000-10-18 | 287 | 287 | 272 | 273 | 58,000 | 1,365 |
| 2000-10-17 | 279 | 290 | 279 | 290 | 70,000 | 1,450 |
| 2000-10-16 | 274 | 279 | 270 | 279 | 124,000 | 1,395 |
| 2000-10-13 | 270 | 278 | 270 | 271 | 72,000 | 1,355 |
| 2000-10-12 | 278 | 278 | 270 | 271 | 80,000 | 1,355 |
| 2000-10-11 | 278 | 279 | 276 | 278 | 106,000 | 1,390 |
| 2000-10-10 | 282 | 284 | 278 | 282 | 79,000 | 1,410 |
| 2000-10-06 | 285 | 289 | 284 | 284 | 77,000 | 1,420 |
| 2000-10-05 | 283 | 290 | 283 | 285 | 102,000 | 1,425 |
| 2000-10-04 | 282 | 287 | 282 | 285 | 59,000 | 1,425 |
| 2000-10-03 | 288 | 289 | 284 | 285 | 57,000 | 1,425 |
| 2000-10-02 | 286 | 287 | 284 | 287 | 164,000 | 1,435 |
| 2000-09-29 | 288 | 291 | 286 | 291 | 129,000 | 1,455 |
| 2000-09-28 | 286 | 290 | 283 | 288 | 126,000 | 1,440 |
| 2000-09-27 | 290 | 290 | 281 | 284 | 19,000 | 1,420 |
| 2000-09-26 | 295 | 295 | 286 | 286 | 53,000 | 1,430 |
| 2000-09-25 | 300 | 300 | 291 | 299 | 234,000 | 1,495 |
| 2000-09-22 | 295 | 295 | 290 | 295 | 140,000 | 1,475 |
| 2000-09-21 | 300 | 300 | 295 | 300 | 163,000 | 1,500 |
| 2000-09-20 | 300 | 300 | 299 | 300 | 209,000 | 1,500 |
| 2000-09-19 | 294 | 300 | 290 | 300 | 318,000 | 1,500 |
| 2000-09-18 | 292 | 298 | 292 | 292 | 157,000 | 1,460 |
| 2000-09-14 | 296 | 296 | 291 | 292 | 103,000 | 1,460 |
| 2000-09-13 | 288 | 298 | 288 | 291 | 189,000 | 1,455 |
| 2000-09-12 | 288 | 294 | 288 | 288 | 91,000 | 1,440 |
| 2000-09-11 | 295 | 295 | 285 | 294 | 92,000 | 1,470 |
| 2000-09-08 | 290 | 294 | 288 | 294 | 194,000 | 1,470 |
| 2000-09-07 | 282 | 293 | 281 | 285 | 138,000 | 1,425 |
| 2000-09-06 | 284 | 284 | 281 | 282 | 56,000 | 1,410 |
| 2000-09-05 | 281 | 285 | 280 | 285 | 69,000 | 1,425 |
| 2000-09-04 | 285 | 290 | 281 | 281 | 45,000 | 1,405 |
| 2000-09-01 | 295 | 295 | 280 | 280 | 104,000 | 1,400 |
| 2000-08-31 | 289 | 295 | 289 | 295 | 83,000 | 1,475 |
| 2000-08-30 | 291 | 295 | 290 | 295 | 111,000 | 1,475 |
| 2000-08-29 | 292 | 295 | 290 | 290 | 148,000 | 1,450 |
| 2000-08-28 | 295 | 298 | 293 | 293 | 87,000 | 1,465 |
| 2000-08-25 | 297 | 300 | 295 | 300 | 83,000 | 1,500 |
| 2000-08-24 | 291 | 299 | 291 | 298 | 121,000 | 1,490 |
| 2000-08-23 | 290 | 294 | 290 | 291 | 84,000 | 1,455 |
| 2000-08-22 | 293 | 294 | 290 | 290 | 166,000 | 1,450 |
| 2000-08-21 | 297 | 298 | 293 | 293 | 82,000 | 1,465 |
| 2000-08-18 | 294 | 297 | 293 | 297 | 55,000 | 1,485 |
| 2000-08-17 | 294 | 294 | 292 | 292 | 36,000 | 1,460 |
| 2000-08-16 | 294 | 294 | 291 | 293 | 42,000 | 1,465 |
| 2000-08-15 | 291 | 295 | 290 | 295 | 45,000 | 1,475 |
| 2000-08-14 | 295 | 295 | 289 | 291 | 96,000 | 1,455 |
| 2000-08-11 | 290 | 293 | 290 | 292 | 53,000 | 1,460 |
| 2000-08-10 | 290 | 293 | 290 | 292 | 73,000 | 1,460 |
| 2000-08-09 | 290 | 290 | 287 | 290 | 63,000 | 1,450 |
| 2000-08-08 | 290 | 290 | 285 | 290 | 71,000 | 1,450 |
| 2000-08-07 | 284 | 292 | 284 | 292 | 84,000 | 1,460 |
| 2000-08-04 | 278 | 285 | 278 | 284 | 79,000 | 1,420 |
| 2000-08-03 | 278 | 281 | 278 | 279 | 59,000 | 1,395 |
| 2000-08-02 | 280 | 281 | 279 | 279 | 143,000 | 1,395 |
| 2000-08-01 | 279 | 280 | 279 | 279 | 77,000 | 1,395 |
| 2000-07-31 | 280 | 280 | 278 | 278 | 62,000 | 1,390 |
| 2000-07-28 | 282 | 282 | 280 | 280 | 38,000 | 1,400 |
| 2000-07-27 | 278 | 282 | 278 | 282 | 61,000 | 1,410 |
| 2000-07-26 | 281 | 281 | 278 | 278 | 77,000 | 1,390 |
| 2000-07-25 | 280 | 280 | 279 | 279 | 63,000 | 1,395 |
| 2000-07-24 | 286 | 286 | 280 | 280 | 80,000 | 1,400 |
| 2000-07-21 | 285 | 286 | 282 | 286 | 91,000 | 1,430 |
| 2000-07-19 | 280 | 285 | 280 | 285 | 60,000 | 1,425 |
| 2000-07-18 | 279 | 282 | 279 | 280 | 69,000 | 1,400 |
| 2000-07-17 | 277 | 283 | 277 | 280 | 51,000 | 1,400 |
| 2000-07-14 | 280 | 280 | 275 | 280 | 76,000 | 1,400 |
| 2000-07-13 | 284 | 284 | 279 | 280 | 129,000 | 1,400 |
| 2000-07-12 | 285 | 285 | 284 | 284 | 180,000 | 1,420 |
| 2000-07-11 | 280 | 285 | 280 | 285 | 87,000 | 1,425 |
| 2000-07-10 | 279 | 281 | 279 | 281 | 138,000 | 1,405 |
| 2000-07-07 | 279 | 279 | 273 | 279 | 43,000 | 1,395 |
| 2000-07-06 | 277 | 277 | 275 | 276 | 83,000 | 1,380 |
| 2000-07-05 | 274 | 276 | 270 | 273 | 173,000 | 1,365 |
| 2000-07-04 | 277 | 280 | 273 | 273 | 302,000 | 1,365 |
| 2000-07-03 | 275 | 281 | 273 | 273 | 247,000 | 1,365 |
| 2000-06-30 | 278 | 279 | 274 | 275 | 147,000 | 1,375 |
| 2000-06-29 | 273 | 278 | 273 | 275 | 72,000 | 1,375 |
| 2000-06-28 | 285 | 285 | 276 | 276 | 44,000 | 1,380 |
| 2000-06-27 | 280 | 281 | 278 | 281 | 47,000 | 1,405 |
| 2000-06-26 | 281 | 285 | 281 | 281 | 39,000 | 1,405 |
| 2000-06-23 | 281 | 284 | 281 | 281 | 48,000 | 1,405 |
| 2000-06-22 | 284 | 285 | 279 | 281 | 75,000 | 1,405 |
| 2000-06-21 | 277 | 284 | 275 | 284 | 119,000 | 1,420 |
| 2000-06-20 | 278 | 278 | 274 | 277 | 36,000 | 1,385 |
| 2000-06-19 | 272 | 278 | 269 | 278 | 45,000 | 1,390 |
| 2000-06-16 | 270 | 280 | 270 | 278 | 90,000 | 1,390 |
| 2000-06-15 | 266 | 270 | 266 | 266 | 56,000 | 1,330 |
| 2000-06-14 | 266 | 269 | 265 | 266 | 79,000 | 1,330 |
| 2000-06-13 | 265 | 269 | 265 | 267 | 90,000 | 1,335 |
| 2000-06-12 | 265 | 266 | 264 | 265 | 60,000 | 1,325 |
| 2000-06-09 | 265 | 270 | 265 | 267 | 203,000 | 1,335 |
| 2000-06-08 | 268 | 270 | 266 | 268 | 85,000 | 1,340 |
| 2000-06-07 | 270 | 270 | 265 | 265 | 287,000 | 1,325 |
| 2000-06-06 | 271 | 276 | 269 | 269 | 100,000 | 1,345 |
| 2000-06-05 | 275 | 280 | 270 | 279 | 198,000 | 1,395 |
| 2000-06-02 | 275 | 276 | 272 | 275 | 78,000 | 1,375 |
| 2000-06-01 | 274 | 279 | 272 | 279 | 57,000 | 1,395 |
| 2000-05-31 | 271 | 273 | 270 | 273 | 33,000 | 1,365 |
| 2000-05-30 | 271 | 274 | 271 | 271 | 33,000 | 1,355 |
| 2000-05-29 | 271 | 274 | 271 | 273 | 15,000 | 1,365 |
| 2000-05-26 | 274 | 274 | 270 | 270 | 33,000 | 1,350 |
| 2000-05-25 | 272 | 275 | 270 | 270 | 27,000 | 1,350 |
| 2000-05-24 | 270 | 275 | 270 | 274 | 74,000 | 1,370 |
| 2000-05-23 | 272 | 279 | 271 | 276 | 111,000 | 1,380 |
| 2000-05-22 | 280 | 280 | 265 | 272 | 52,000 | 1,360 |
| 2000-05-19 | 272 | 280 | 272 | 280 | 93,000 | 1,400 |
| 2000-05-18 | 268 | 270 | 261 | 262 | 177,000 | 1,310 |
| 2000-05-17 | 271 | 274 | 271 | 272 | 100,000 | 1,360 |
| 2000-05-16 | 275 | 277 | 271 | 271 | 68,000 | 1,355 |
| 2000-05-15 | 280 | 285 | 268 | 282 | 61,000 | 1,410 |
| 2000-05-12 | 279 | 282 | 277 | 280 | 58,000 | 1,400 |
| 2000-05-11 | 275 | 282 | 273 | 273 | 32,000 | 1,365 |
| 2000-05-10 | 265 | 285 | 265 | 285 | 73,000 | 1,425 |
| 2000-05-09 | 262 | 266 | 262 | 266 | 88,000 | 1,330 |
| 2000-05-08 | 262 | 265 | 262 | 262 | 48,000 | 1,310 |
| 2000-05-02 | 264 | 265 | 262 | 262 | 93,000 | 1,310 |
| 2000-05-01 | 257 | 265 | 257 | 264 | 65,000 | 1,320 |
| 2000-04-28 | 264 | 264 | 257 | 257 | 139,000 | 1,285 |
| 2000-04-27 | 261 | 265 | 258 | 258 | 98,000 | 1,290 |
| 2000-04-26 | 262 | 262 | 257 | 261 | 118,000 | 1,305 |
| 2000-04-25 | 260 | 266 | 258 | 258 | 114,000 | 1,290 |
| 2000-04-24 | 267 | 267 | 257 | 257 | 117,000 | 1,285 |
| 2000-04-21 | 260 | 265 | 257 | 257 | 75,000 | 1,285 |
| 2000-04-20 | 257 | 270 | 257 | 260 | 93,000 | 1,300 |
| 2000-04-19 | 261 | 269 | 257 | 261 | 52,000 | 1,305 |
| 2000-04-18 | 267 | 267 | 256 | 264 | 84,000 | 1,320 |
| 2000-04-17 | 255 | 269 | 255 | 261 | 43,000 | 1,305 |
| 2000-04-14 | 270 | 270 | 261 | 261 | 44,000 | 1,305 |
| 2000-04-13 | 262 | 271 | 260 | 271 | 90,000 | 1,355 |
| 2000-04-12 | 253 | 262 | 253 | 262 | 90,000 | 1,310 |
| 2000-04-11 | 258 | 258 | 253 | 253 | 73,000 | 1,265 |
| 2000-04-10 | 256 | 267 | 256 | 261 | 31,000 | 1,305 |
| 2000-04-07 | 265 | 265 | 253 | 253 | 66,000 | 1,265 |
| 2000-04-06 | 260 | 261 | 253 | 253 | 143,000 | 1,265 |
| 2000-04-05 | 269 | 270 | 260 | 261 | 70,000 | 1,305 |
| 2000-04-04 | 270 | 270 | 262 | 270 | 54,000 | 1,350 |
| 2000-04-03 | 266 | 272 | 262 | 266 | 46,000 | 1,330 |
| 2000-03-31 | 278 | 278 | 271 | 271 | 55,000 | 1,355 |
| 2000-03-30 | 279 | 279 | 273 | 273 | 54,000 | 1,365 |
| 2000-03-29 | 280 | 280 | 278 | 279 | 56,000 | 1,395 |
| 2000-03-28 | 283 | 283 | 275 | 275 | 42,000 | 1,375 |
| 2000-03-27 | 281 | 283 | 276 | 283 | 90,000 | 1,415 |
| 2000-03-24 | 280 | 284 | 273 | 280 | 113,000 | 1,400 |
| 2000-03-23 | 280 | 281 | 275 | 280 | 83,000 | 1,400 |
| 2000-03-22 | 297 | 297 | 280 | 280 | 197,000 | 1,400 |
| 2000-03-21 | 272 | 288 | 267 | 288 | 97,000 | 1,440 |
| 2000-03-17 | 260 | 277 | 260 | 277 | 154,000 | 1,385 |
| 2000-03-16 | 266 | 277 | 260 | 270 | 149,000 | 1,350 |
| 2000-03-15 | 277 | 277 | 269 | 277 | 71,000 | 1,385 |
| 2000-03-14 | 258 | 278 | 258 | 278 | 164,000 | 1,390 |
| 2000-03-13 | 259 | 276 | 259 | 270 | 93,000 | 1,350 |
| 2000-03-10 | 241 | 255 | 241 | 253 | 494,000 | 1,265 |
| 2000-03-09 | 245 | 247 | 241 | 241 | 211,000 | 1,205 |
| 2000-03-08 | 241 | 247 | 240 | 247 | 128,000 | 1,235 |
| 2000-03-07 | 240 | 246 | 240 | 241 | 127,000 | 1,205 |
| 2000-03-06 | 247 | 247 | 240 | 246 | 220,000 | 1,230 |
| 2000-03-03 | 252 | 252 | 245 | 247 | 285,000 | 1,235 |
| 2000-03-02 | 254 | 254 | 251 | 252 | 69,000 | 1,260 |
| 2000-03-01 | 255 | 255 | 250 | 254 | 111,000 | 1,270 |
| 2000-02-29 | 253 | 255 | 251 | 251 | 82,000 | 1,255 |
| 2000-02-28 | 251 | 255 | 251 | 251 | 140,000 | 1,255 |
| 2000-02-25 | 252 | 255 | 251 | 253 | 117,000 | 1,265 |
| 2000-02-24 | 250 | 251 | 250 | 251 | 92,000 | 1,255 |
| 2000-02-23 | 248 | 251 | 247 | 251 | 58,000 | 1,255 |
| 2000-02-22 | 252 | 252 | 247 | 247 | 63,000 | 1,235 |
| 2000-02-21 | 250 | 250 | 247 | 247 | 92,000 | 1,235 |
| 2000-02-18 | 254 | 254 | 250 | 250 | 69,000 | 1,250 |
| 2000-02-17 | 250 | 255 | 247 | 252 | 86,000 | 1,260 |
| 2000-02-16 | 250 | 251 | 245 | 248 | 103,000 | 1,240 |
| 2000-02-15 | 250 | 256 | 245 | 245 | 115,000 | 1,225 |
| 2000-02-14 | 256 | 261 | 256 | 256 | 64,000 | 1,280 |
| 2000-02-10 | 261 | 263 | 256 | 256 | 292,000 | 1,280 |
| 2000-02-09 | 265 | 265 | 261 | 261 | 113,000 | 1,305 |
| 2000-02-08 | 265 | 265 | 260 | 265 | 102,000 | 1,325 |
| 2000-02-07 | 267 | 269 | 265 | 266 | 182,000 | 1,330 |
| 2000-02-04 | 267 | 270 | 267 | 267 | 115,000 | 1,335 |
| 2000-02-03 | 271 | 271 | 267 | 267 | 152,000 | 1,335 |
| 2000-02-02 | 270 | 272 | 269 | 269 | 112,000 | 1,345 |
| 2000-02-01 | 275 | 276 | 269 | 269 | 189,000 | 1,345 |
| 2000-01-31 | 272 | 275 | 270 | 271 | 104,000 | 1,355 |
| 2000-01-28 | 274 | 279 | 274 | 275 | 89,000 | 1,375 |
| 2000-01-27 | 288 | 288 | 276 | 276 | 67,000 | 1,380 |
| 2000-01-26 | 280 | 289 | 280 | 289 | 69,000 | 1,445 |
| 2000-01-25 | 274 | 284 | 272 | 280 | 79,000 | 1,400 |
| 2000-01-24 | 271 | 274 | 271 | 274 | 86,000 | 1,370 |
| 2000-01-21 | 271 | 271 | 266 | 271 | 79,000 | 1,355 |
| 2000-01-20 | 270 | 271 | 269 | 271 | 79,000 | 1,355 |
| 2000-01-19 | 268 | 271 | 267 | 269 | 52,000 | 1,345 |
| 2000-01-18 | 270 | 274 | 267 | 269 | 45,000 | 1,345 |
| 2000-01-17 | 268 | 271 | 265 | 266 | 63,000 | 1,330 |
| 2000-01-14 | 270 | 271 | 268 | 271 | 97,000 | 1,355 |
| 2000-01-13 | 270 | 275 | 269 | 270 | 56,000 | 1,350 |
| 2000-01-12 | 268 | 270 | 268 | 269 | 94,000 | 1,345 |
| 2000-01-11 | 271 | 274 | 268 | 274 | 83,000 | 1,370 |
| 2000-01-07 | 270 | 271 | 270 | 271 | 161,000 | 1,355 |
| 2000-01-06 | 274 | 274 | 271 | 271 | 99,000 | 1,355 |
| 2000-01-05 | 271 | 281 | 271 | 275 | 98,000 | 1,375 |
| 2000-01-04 | 275 | 275 | 270 | 271 | 62,000 | 1,355 |
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
