9031 西日本鉄道(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 308 | 310 | 306 | 310 | 64,000 | 1,550 |
| 2001-12-27 | 301 | 307 | 301 | 307 | 42,000 | 1,535 |
| 2001-12-26 | 307 | 307 | 300 | 300 | 83,000 | 1,500 |
| 2001-12-25 | 310 | 310 | 305 | 308 | 97,000 | 1,540 |
| 2001-12-21 | 304 | 310 | 301 | 310 | 159,000 | 1,550 |
| 2001-12-20 | 307 | 310 | 305 | 310 | 186,000 | 1,550 |
| 2001-12-19 | 307 | 308 | 305 | 305 | 139,000 | 1,525 |
| 2001-12-18 | 306 | 308 | 303 | 308 | 102,000 | 1,540 |
| 2001-12-17 | 304 | 308 | 304 | 305 | 109,000 | 1,525 |
| 2001-12-14 | 301 | 306 | 301 | 305 | 484,000 | 1,525 |
| 2001-12-13 | 305 | 309 | 305 | 309 | 134,000 | 1,545 |
| 2001-12-12 | 307 | 307 | 301 | 303 | 104,000 | 1,515 |
| 2001-12-11 | 308 | 308 | 303 | 305 | 112,000 | 1,525 |
| 2001-12-10 | 308 | 309 | 305 | 308 | 161,000 | 1,540 |
| 2001-12-07 | 305 | 308 | 305 | 308 | 83,000 | 1,540 |
| 2001-12-06 | 305 | 306 | 301 | 306 | 71,000 | 1,530 |
| 2001-12-05 | 307 | 307 | 295 | 306 | 121,000 | 1,530 |
| 2001-12-04 | 302 | 307 | 297 | 307 | 103,000 | 1,535 |
| 2001-12-03 | 302 | 302 | 295 | 298 | 82,000 | 1,490 |
| 2001-11-30 | 302 | 302 | 297 | 297 | 152,000 | 1,485 |
| 2001-11-29 | 303 | 303 | 301 | 302 | 40,000 | 1,510 |
| 2001-11-28 | 307 | 307 | 300 | 304 | 109,000 | 1,520 |
| 2001-11-27 | 309 | 309 | 305 | 309 | 75,000 | 1,545 |
| 2001-11-26 | 306 | 310 | 306 | 309 | 87,000 | 1,545 |
| 2001-11-22 | 304 | 306 | 300 | 306 | 47,000 | 1,530 |
| 2001-11-21 | 300 | 307 | 300 | 304 | 118,000 | 1,520 |
| 2001-11-20 | 304 | 304 | 300 | 300 | 47,000 | 1,500 |
| 2001-11-19 | 302 | 305 | 300 | 300 | 233,000 | 1,500 |
| 2001-11-16 | 307 | 307 | 303 | 303 | 69,000 | 1,515 |
| 2001-11-15 | 302 | 307 | 301 | 307 | 43,000 | 1,535 |
| 2001-11-14 | 307 | 307 | 302 | 302 | 51,000 | 1,510 |
| 2001-11-13 | 306 | 308 | 303 | 308 | 34,000 | 1,540 |
| 2001-11-12 | 304 | 309 | 303 | 306 | 46,000 | 1,530 |
| 2001-11-09 | 307 | 307 | 303 | 304 | 63,000 | 1,520 |
| 2001-11-08 | 304 | 310 | 302 | 310 | 53,000 | 1,550 |
| 2001-11-07 | 301 | 303 | 301 | 303 | 116,000 | 1,515 |
| 2001-11-06 | 309 | 309 | 295 | 301 | 144,000 | 1,505 |
| 2001-11-05 | 299 | 304 | 299 | 304 | 91,000 | 1,520 |
| 2001-11-02 | 296 | 300 | 296 | 299 | 113,000 | 1,495 |
| 2001-11-01 | 309 | 309 | 296 | 296 | 88,000 | 1,480 |
| 2001-10-31 | 310 | 310 | 306 | 309 | 110,000 | 1,545 |
| 2001-10-30 | 306 | 309 | 305 | 309 | 63,000 | 1,545 |
| 2001-10-29 | 317 | 317 | 305 | 305 | 58,000 | 1,525 |
| 2001-10-26 | 313 | 318 | 310 | 318 | 205,000 | 1,590 |
| 2001-10-25 | 313 | 320 | 308 | 320 | 201,000 | 1,600 |
| 2001-10-24 | 310 | 317 | 305 | 317 | 194,000 | 1,585 |
| 2001-10-23 | 305 | 310 | 303 | 310 | 145,000 | 1,550 |
| 2001-10-22 | 305 | 306 | 303 | 305 | 107,000 | 1,525 |
| 2001-10-19 | 301 | 305 | 299 | 305 | 80,000 | 1,525 |
| 2001-10-18 | 303 | 304 | 302 | 304 | 45,000 | 1,520 |
| 2001-10-17 | 302 | 305 | 299 | 305 | 163,000 | 1,525 |
| 2001-10-16 | 302 | 305 | 301 | 305 | 303,000 | 1,525 |
| 2001-10-15 | 301 | 303 | 301 | 303 | 156,000 | 1,515 |
| 2001-10-12 | 303 | 303 | 301 | 303 | 154,000 | 1,515 |
| 2001-10-11 | 302 | 303 | 300 | 303 | 120,000 | 1,515 |
| 2001-10-10 | 303 | 303 | 300 | 300 | 141,000 | 1,500 |
| 2001-10-09 | 296 | 304 | 296 | 304 | 120,000 | 1,520 |
| 2001-10-05 | 304 | 304 | 298 | 300 | 102,000 | 1,500 |
| 2001-10-04 | 301 | 305 | 298 | 305 | 420,000 | 1,525 |
| 2001-10-03 | 297 | 302 | 296 | 299 | 138,000 | 1,495 |
| 2001-10-02 | 301 | 303 | 291 | 302 | 178,000 | 1,510 |
| 2001-10-01 | 290 | 300 | 290 | 299 | 159,000 | 1,495 |
| 2001-09-28 | 289 | 295 | 286 | 295 | 125,000 | 1,475 |
| 2001-09-27 | 286 | 290 | 285 | 290 | 71,000 | 1,450 |
| 2001-09-26 | 290 | 292 | 286 | 291 | 92,000 | 1,455 |
| 2001-09-25 | 298 | 298 | 292 | 295 | 165,000 | 1,475 |
| 2001-09-21 | 298 | 298 | 293 | 298 | 104,000 | 1,490 |
| 2001-09-20 | 290 | 300 | 289 | 300 | 206,000 | 1,500 |
| 2001-09-19 | 300 | 300 | 292 | 293 | 195,000 | 1,465 |
| 2001-09-18 | 295 | 300 | 289 | 300 | 149,000 | 1,500 |
| 2001-09-17 | 294 | 294 | 287 | 291 | 135,000 | 1,455 |
| 2001-09-14 | 290 | 294 | 290 | 294 | 273,000 | 1,470 |
| 2001-09-13 | 288 | 290 | 286 | 290 | 145,000 | 1,450 |
| 2001-09-12 | 287 | 287 | 282 | 283 | 59,000 | 1,415 |
| 2001-09-11 | 290 | 293 | 288 | 293 | 39,000 | 1,465 |
| 2001-09-10 | 295 | 295 | 290 | 293 | 53,000 | 1,465 |
| 2001-09-07 | 298 | 300 | 294 | 297 | 58,000 | 1,485 |
| 2001-09-06 | 295 | 302 | 293 | 302 | 120,000 | 1,510 |
| 2001-09-05 | 295 | 300 | 295 | 295 | 115,000 | 1,475 |
| 2001-09-04 | 295 | 305 | 290 | 305 | 75,000 | 1,525 |
| 2001-09-03 | 300 | 302 | 297 | 297 | 61,000 | 1,485 |
| 2001-08-31 | 303 | 305 | 300 | 300 | 134,000 | 1,500 |
| 2001-08-30 | 300 | 305 | 300 | 305 | 49,000 | 1,525 |
| 2001-08-29 | 305 | 306 | 304 | 305 | 204,000 | 1,525 |
| 2001-08-28 | 300 | 302 | 297 | 302 | 233,000 | 1,510 |
| 2001-08-27 | 299 | 303 | 298 | 300 | 223,000 | 1,500 |
| 2001-08-24 | 298 | 300 | 296 | 297 | 203,000 | 1,485 |
| 2001-08-23 | 300 | 300 | 295 | 298 | 235,000 | 1,490 |
| 2001-08-22 | 293 | 300 | 291 | 300 | 142,000 | 1,500 |
| 2001-08-21 | 295 | 298 | 293 | 298 | 40,000 | 1,490 |
| 2001-08-20 | 294 | 298 | 293 | 293 | 48,000 | 1,465 |
| 2001-08-17 | 296 | 296 | 295 | 295 | 60,000 | 1,475 |
| 2001-08-16 | 290 | 296 | 290 | 293 | 75,000 | 1,465 |
| 2001-08-15 | 297 | 298 | 295 | 295 | 123,000 | 1,475 |
| 2001-08-14 | 291 | 295 | 289 | 295 | 170,000 | 1,475 |
| 2001-08-13 | 290 | 291 | 289 | 291 | 67,000 | 1,455 |
| 2001-08-10 | 292 | 293 | 290 | 290 | 29,000 | 1,450 |
| 2001-08-09 | 295 | 295 | 291 | 291 | 129,000 | 1,455 |
| 2001-08-08 | 292 | 296 | 291 | 296 | 65,000 | 1,480 |
| 2001-08-07 | 294 | 296 | 291 | 295 | 156,000 | 1,475 |
| 2001-08-06 | 288 | 296 | 288 | 296 | 134,000 | 1,480 |
| 2001-08-03 | 295 | 296 | 290 | 290 | 210,000 | 1,450 |
| 2001-08-02 | 291 | 292 | 288 | 292 | 160,000 | 1,460 |
| 2001-08-01 | 284 | 292 | 282 | 287 | 166,000 | 1,435 |
| 2001-07-31 | 278 | 283 | 278 | 283 | 113,000 | 1,415 |
| 2001-07-30 | 280 | 281 | 277 | 281 | 115,000 | 1,405 |
| 2001-07-27 | 279 | 282 | 278 | 278 | 53,000 | 1,390 |
| 2001-07-26 | 277 | 281 | 277 | 280 | 65,000 | 1,400 |
| 2001-07-25 | 277 | 279 | 276 | 279 | 72,000 | 1,395 |
| 2001-07-24 | 278 | 279 | 276 | 279 | 86,000 | 1,395 |
| 2001-07-23 | 280 | 280 | 276 | 277 | 103,000 | 1,385 |
| 2001-07-19 | 278 | 279 | 277 | 279 | 62,000 | 1,395 |
| 2001-07-18 | 279 | 279 | 277 | 277 | 48,000 | 1,385 |
| 2001-07-17 | 278 | 280 | 275 | 275 | 235,000 | 1,375 |
| 2001-07-16 | 279 | 280 | 278 | 278 | 41,000 | 1,390 |
| 2001-07-13 | 279 | 280 | 278 | 279 | 104,000 | 1,395 |
| 2001-07-12 | 281 | 281 | 277 | 281 | 27,000 | 1,405 |
| 2001-07-11 | 280 | 281 | 277 | 281 | 175,000 | 1,405 |
| 2001-07-10 | 280 | 282 | 277 | 280 | 293,000 | 1,400 |
| 2001-07-09 | 277 | 281 | 276 | 278 | 67,000 | 1,390 |
| 2001-07-06 | 279 | 280 | 277 | 279 | 94,000 | 1,395 |
| 2001-07-05 | 281 | 282 | 279 | 282 | 73,000 | 1,410 |
| 2001-07-04 | 282 | 286 | 281 | 281 | 25,000 | 1,405 |
| 2001-07-03 | 285 | 285 | 281 | 285 | 26,000 | 1,425 |
| 2001-07-02 | 285 | 285 | 280 | 284 | 70,000 | 1,420 |
| 2001-06-29 | 281 | 290 | 281 | 290 | 134,000 | 1,450 |
| 2001-06-28 | 281 | 281 | 275 | 281 | 118,000 | 1,405 |
| 2001-06-27 | 286 | 286 | 281 | 284 | 131,000 | 1,420 |
| 2001-06-26 | 288 | 290 | 283 | 288 | 302,000 | 1,440 |
| 2001-06-25 | 290 | 294 | 285 | 285 | 162,000 | 1,425 |
| 2001-06-22 | 277 | 290 | 277 | 290 | 199,000 | 1,450 |
| 2001-06-21 | 277 | 278 | 276 | 278 | 63,000 | 1,390 |
| 2001-06-20 | 275 | 278 | 274 | 277 | 119,000 | 1,385 |
| 2001-06-19 | 278 | 278 | 273 | 273 | 52,000 | 1,365 |
| 2001-06-18 | 273 | 279 | 273 | 279 | 149,000 | 1,395 |
| 2001-06-15 | 274 | 275 | 273 | 274 | 110,000 | 1,370 |
| 2001-06-14 | 276 | 278 | 275 | 276 | 83,000 | 1,380 |
| 2001-06-13 | 276 | 279 | 275 | 279 | 193,000 | 1,395 |
| 2001-06-12 | 278 | 279 | 276 | 276 | 80,000 | 1,380 |
| 2001-06-11 | 281 | 281 | 278 | 279 | 56,000 | 1,395 |
| 2001-06-08 | 279 | 281 | 278 | 281 | 522,000 | 1,405 |
| 2001-06-07 | 276 | 279 | 276 | 278 | 160,000 | 1,390 |
| 2001-06-06 | 280 | 281 | 277 | 277 | 75,000 | 1,385 |
| 2001-06-05 | 278 | 282 | 277 | 282 | 62,000 | 1,410 |
| 2001-06-04 | 278 | 281 | 275 | 281 | 245,000 | 1,405 |
| 2001-06-01 | 280 | 280 | 276 | 277 | 154,000 | 1,385 |
| 2001-05-31 | 278 | 280 | 276 | 278 | 140,000 | 1,390 |
| 2001-05-30 | 279 | 280 | 278 | 278 | 45,000 | 1,390 |
| 2001-05-29 | 282 | 282 | 279 | 280 | 45,000 | 1,400 |
| 2001-05-28 | 280 | 285 | 279 | 279 | 79,000 | 1,395 |
| 2001-05-25 | 278 | 282 | 278 | 280 | 41,000 | 1,400 |
| 2001-05-24 | 279 | 279 | 277 | 277 | 39,000 | 1,385 |
| 2001-05-23 | 278 | 284 | 278 | 280 | 159,000 | 1,400 |
| 2001-05-22 | 276 | 283 | 276 | 278 | 130,000 | 1,390 |
| 2001-05-21 | 278 | 279 | 276 | 276 | 50,000 | 1,380 |
| 2001-05-18 | 277 | 284 | 277 | 279 | 62,000 | 1,395 |
| 2001-05-17 | 279 | 285 | 276 | 285 | 74,000 | 1,425 |
| 2001-05-16 | 278 | 279 | 274 | 275 | 276,000 | 1,375 |
| 2001-05-15 | 280 | 282 | 278 | 278 | 141,000 | 1,390 |
| 2001-05-14 | 286 | 286 | 280 | 280 | 65,000 | 1,400 |
| 2001-05-11 | 285 | 287 | 283 | 283 | 30,000 | 1,415 |
| 2001-05-10 | 281 | 287 | 281 | 287 | 77,000 | 1,435 |
| 2001-05-09 | 283 | 287 | 282 | 287 | 103,000 | 1,435 |
| 2001-05-08 | 287 | 287 | 283 | 285 | 79,000 | 1,425 |
| 2001-05-07 | 290 | 294 | 284 | 287 | 169,000 | 1,435 |
| 2001-05-02 | 296 | 296 | 290 | 295 | 83,000 | 1,475 |
| 2001-05-01 | 287 | 298 | 287 | 298 | 134,000 | 1,490 |
| 2001-04-27 | 288 | 289 | 284 | 285 | 55,000 | 1,425 |
| 2001-04-26 | 288 | 288 | 285 | 287 | 200,000 | 1,435 |
| 2001-04-25 | 288 | 288 | 283 | 283 | 134,000 | 1,415 |
| 2001-04-24 | 289 | 289 | 283 | 288 | 55,000 | 1,440 |
| 2001-04-23 | 283 | 290 | 282 | 289 | 97,000 | 1,445 |
| 2001-04-20 | 285 | 285 | 279 | 283 | 95,000 | 1,415 |
| 2001-04-19 | 282 | 290 | 274 | 290 | 140,000 | 1,450 |
| 2001-04-18 | 279 | 285 | 279 | 285 | 67,000 | 1,425 |
| 2001-04-17 | 278 | 280 | 275 | 280 | 93,000 | 1,400 |
| 2001-04-16 | 274 | 278 | 274 | 278 | 24,000 | 1,390 |
| 2001-04-13 | 277 | 278 | 275 | 278 | 117,000 | 1,390 |
| 2001-04-12 | 281 | 283 | 277 | 277 | 47,000 | 1,385 |
| 2001-04-11 | 276 | 281 | 275 | 281 | 173,000 | 1,405 |
| 2001-04-10 | 281 | 284 | 277 | 277 | 100,000 | 1,385 |
| 2001-04-09 | 281 | 284 | 280 | 280 | 48,000 | 1,400 |
| 2001-04-06 | 288 | 288 | 280 | 281 | 80,000 | 1,405 |
| 2001-04-05 | 285 | 288 | 281 | 281 | 75,000 | 1,405 |
| 2001-04-04 | 280 | 290 | 280 | 285 | 111,000 | 1,425 |
| 2001-04-03 | 275 | 284 | 275 | 284 | 133,000 | 1,420 |
| 2001-04-02 | 277 | 284 | 275 | 275 | 96,000 | 1,375 |
| 2001-03-30 | 281 | 286 | 276 | 276 | 79,000 | 1,380 |
| 2001-03-29 | 290 | 290 | 276 | 276 | 148,000 | 1,380 |
| 2001-03-28 | 294 | 296 | 281 | 290 | 148,000 | 1,450 |
| 2001-03-27 | 288 | 305 | 288 | 298 | 150,000 | 1,490 |
| 2001-03-26 | 298 | 305 | 294 | 305 | 310,000 | 1,525 |
| 2001-03-23 | 290 | 298 | 287 | 298 | 232,000 | 1,490 |
| 2001-03-22 | 297 | 300 | 285 | 290 | 211,000 | 1,450 |
| 2001-03-21 | 275 | 297 | 275 | 297 | 213,000 | 1,485 |
| 2001-03-19 | 276 | 280 | 273 | 280 | 116,000 | 1,400 |
| 2001-03-16 | 274 | 277 | 272 | 272 | 112,000 | 1,360 |
| 2001-03-15 | 272 | 275 | 272 | 272 | 83,000 | 1,360 |
| 2001-03-14 | 272 | 272 | 270 | 271 | 66,000 | 1,355 |
| 2001-03-13 | 270 | 275 | 270 | 272 | 118,000 | 1,360 |
| 2001-03-12 | 274 | 277 | 269 | 273 | 99,000 | 1,365 |
| 2001-03-09 | 265 | 274 | 265 | 274 | 482,000 | 1,370 |
| 2001-03-08 | 265 | 267 | 264 | 265 | 107,000 | 1,325 |
| 2001-03-07 | 266 | 267 | 264 | 264 | 241,000 | 1,320 |
| 2001-03-06 | 266 | 267 | 264 | 265 | 196,000 | 1,325 |
| 2001-03-05 | 265 | 267 | 264 | 264 | 111,000 | 1,320 |
| 2001-03-02 | 270 | 270 | 264 | 264 | 318,000 | 1,320 |
| 2001-03-01 | 273 | 273 | 268 | 270 | 261,000 | 1,350 |
| 2001-02-28 | 276 | 277 | 268 | 268 | 238,000 | 1,340 |
| 2001-02-27 | 275 | 278 | 270 | 276 | 131,000 | 1,380 |
| 2001-02-26 | 267 | 275 | 267 | 274 | 187,000 | 1,370 |
| 2001-02-23 | 256 | 266 | 256 | 262 | 288,000 | 1,310 |
| 2001-02-22 | 266 | 266 | 255 | 255 | 679,000 | 1,275 |
| 2001-02-21 | 274 | 274 | 260 | 261 | 472,000 | 1,305 |
| 2001-02-20 | 274 | 274 | 270 | 274 | 487,000 | 1,370 |
| 2001-02-19 | 274 | 280 | 274 | 275 | 26,000 | 1,375 |
| 2001-02-16 | 277 | 277 | 273 | 274 | 31,000 | 1,370 |
| 2001-02-15 | 274 | 278 | 274 | 277 | 14,000 | 1,385 |
| 2001-02-14 | 272 | 274 | 271 | 273 | 68,000 | 1,365 |
| 2001-02-13 | 272 | 272 | 271 | 272 | 126,000 | 1,360 |
| 2001-02-09 | 274 | 277 | 272 | 272 | 268,000 | 1,360 |
| 2001-02-08 | 273 | 275 | 272 | 274 | 129,000 | 1,370 |
| 2001-02-07 | 272 | 275 | 272 | 273 | 48,000 | 1,365 |
| 2001-02-06 | 272 | 275 | 271 | 273 | 70,000 | 1,365 |
| 2001-02-05 | 276 | 276 | 272 | 272 | 244,000 | 1,360 |
| 2001-02-02 | 277 | 277 | 275 | 275 | 63,000 | 1,375 |
| 2001-02-01 | 277 | 277 | 276 | 277 | 85,000 | 1,385 |
| 2001-01-31 | 275 | 278 | 275 | 277 | 96,000 | 1,385 |
| 2001-01-30 | 278 | 278 | 273 | 278 | 346,000 | 1,390 |
| 2001-01-29 | 278 | 280 | 278 | 279 | 98,000 | 1,395 |
| 2001-01-26 | 279 | 280 | 278 | 280 | 63,000 | 1,400 |
| 2001-01-25 | 282 | 282 | 278 | 278 | 54,000 | 1,390 |
| 2001-01-24 | 280 | 280 | 279 | 280 | 40,000 | 1,400 |
| 2001-01-23 | 282 | 282 | 278 | 279 | 57,000 | 1,395 |
| 2001-01-22 | 279 | 281 | 278 | 278 | 42,000 | 1,390 |
| 2001-01-19 | 278 | 282 | 276 | 276 | 105,000 | 1,380 |
| 2001-01-18 | 278 | 283 | 277 | 282 | 91,000 | 1,410 |
| 2001-01-17 | 281 | 281 | 277 | 277 | 13,000 | 1,385 |
| 2001-01-16 | 276 | 281 | 275 | 281 | 116,000 | 1,405 |
| 2001-01-15 | 280 | 282 | 276 | 276 | 40,000 | 1,380 |
| 2001-01-12 | 280 | 282 | 279 | 282 | 63,000 | 1,410 |
| 2001-01-11 | 279 | 280 | 276 | 280 | 54,000 | 1,400 |
| 2001-01-10 | 277 | 280 | 277 | 280 | 36,000 | 1,400 |
| 2001-01-09 | 279 | 280 | 277 | 280 | 24,000 | 1,400 |
| 2001-01-05 | 280 | 280 | 277 | 277 | 35,000 | 1,385 |
| 2001-01-04 | 281 | 281 | 275 | 275 | 43,000 | 1,375 |
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
