9031 西日本鉄道(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 298 | 298 | 292 | 292 | 27,000 | 1,460 |
| 2002-12-27 | 294 | 300 | 290 | 300 | 134,000 | 1,500 |
| 2002-12-26 | 285 | 293 | 285 | 289 | 54,000 | 1,445 |
| 2002-12-25 | 280 | 286 | 267 | 286 | 574,000 | 1,430 |
| 2002-12-24 | 286 | 288 | 284 | 284 | 763,000 | 1,420 |
| 2002-12-20 | 287 | 290 | 286 | 286 | 605,000 | 1,430 |
| 2002-12-19 | 290 | 290 | 286 | 290 | 536,000 | 1,450 |
| 2002-12-18 | 290 | 290 | 288 | 288 | 346,000 | 1,440 |
| 2002-12-17 | 292 | 292 | 290 | 291 | 276,000 | 1,455 |
| 2002-12-16 | 293 | 295 | 290 | 292 | 639,000 | 1,460 |
| 2002-12-13 | 295 | 297 | 295 | 297 | 809,000 | 1,485 |
| 2002-12-12 | 297 | 298 | 296 | 296 | 272,000 | 1,480 |
| 2002-12-11 | 297 | 300 | 297 | 298 | 189,000 | 1,490 |
| 2002-12-10 | 298 | 300 | 298 | 300 | 214,000 | 1,500 |
| 2002-12-09 | 296 | 300 | 296 | 298 | 239,000 | 1,490 |
| 2002-12-06 | 298 | 298 | 296 | 296 | 162,000 | 1,480 |
| 2002-12-05 | 297 | 299 | 296 | 297 | 209,000 | 1,485 |
| 2002-12-04 | 298 | 299 | 296 | 297 | 374,000 | 1,485 |
| 2002-12-03 | 301 | 301 | 298 | 300 | 72,000 | 1,500 |
| 2002-12-02 | 301 | 302 | 299 | 301 | 231,000 | 1,505 |
| 2002-11-29 | 301 | 303 | 298 | 303 | 437,000 | 1,515 |
| 2002-11-28 | 301 | 302 | 300 | 300 | 194,000 | 1,500 |
| 2002-11-27 | 300 | 302 | 300 | 301 | 220,000 | 1,505 |
| 2002-11-26 | 300 | 301 | 298 | 299 | 157,000 | 1,495 |
| 2002-11-25 | 299 | 301 | 297 | 301 | 339,000 | 1,505 |
| 2002-11-22 | 297 | 299 | 296 | 299 | 223,000 | 1,495 |
| 2002-11-21 | 299 | 299 | 298 | 299 | 149,000 | 1,495 |
| 2002-11-20 | 297 | 299 | 295 | 299 | 214,000 | 1,495 |
| 2002-11-19 | 296 | 297 | 295 | 296 | 54,000 | 1,480 |
| 2002-11-18 | 298 | 298 | 295 | 297 | 166,000 | 1,485 |
| 2002-11-15 | 296 | 298 | 296 | 298 | 220,000 | 1,490 |
| 2002-11-14 | 298 | 299 | 297 | 298 | 131,000 | 1,490 |
| 2002-11-13 | 299 | 299 | 297 | 298 | 94,000 | 1,490 |
| 2002-11-12 | 298 | 300 | 298 | 299 | 273,000 | 1,495 |
| 2002-11-11 | 299 | 300 | 298 | 298 | 155,000 | 1,490 |
| 2002-11-08 | 298 | 300 | 298 | 299 | 76,000 | 1,495 |
| 2002-11-07 | 301 | 301 | 300 | 301 | 188,000 | 1,505 |
| 2002-11-06 | 300 | 302 | 299 | 302 | 201,000 | 1,510 |
| 2002-11-05 | 300 | 300 | 298 | 300 | 159,000 | 1,500 |
| 2002-11-01 | 300 | 300 | 298 | 299 | 146,000 | 1,495 |
| 2002-10-31 | 302 | 302 | 299 | 299 | 237,000 | 1,495 |
| 2002-10-30 | 297 | 303 | 297 | 299 | 177,000 | 1,495 |
| 2002-10-29 | 297 | 300 | 297 | 298 | 155,000 | 1,490 |
| 2002-10-28 | 298 | 300 | 297 | 300 | 67,000 | 1,500 |
| 2002-10-25 | 296 | 299 | 296 | 299 | 124,000 | 1,495 |
| 2002-10-24 | 297 | 297 | 295 | 295 | 78,000 | 1,475 |
| 2002-10-23 | 297 | 299 | 295 | 299 | 100,000 | 1,495 |
| 2002-10-22 | 297 | 299 | 295 | 295 | 136,000 | 1,475 |
| 2002-10-21 | 296 | 300 | 296 | 300 | 149,000 | 1,500 |
| 2002-10-18 | 299 | 300 | 295 | 295 | 78,000 | 1,475 |
| 2002-10-17 | 298 | 300 | 298 | 299 | 138,000 | 1,495 |
| 2002-10-16 | 300 | 300 | 296 | 298 | 59,000 | 1,490 |
| 2002-10-15 | 295 | 299 | 290 | 299 | 139,000 | 1,495 |
| 2002-10-11 | 290 | 295 | 290 | 294 | 137,000 | 1,470 |
| 2002-10-10 | 285 | 291 | 285 | 291 | 182,000 | 1,455 |
| 2002-10-09 | 296 | 296 | 284 | 284 | 249,000 | 1,420 |
| 2002-10-08 | 299 | 299 | 295 | 295 | 203,000 | 1,475 |
| 2002-10-07 | 299 | 300 | 298 | 298 | 224,000 | 1,490 |
| 2002-10-04 | 298 | 301 | 298 | 301 | 224,000 | 1,505 |
| 2002-10-03 | 300 | 302 | 298 | 298 | 178,000 | 1,490 |
| 2002-10-02 | 301 | 302 | 299 | 299 | 259,000 | 1,495 |
| 2002-10-01 | 305 | 305 | 301 | 304 | 215,000 | 1,520 |
| 2002-09-30 | 305 | 306 | 302 | 305 | 88,000 | 1,525 |
| 2002-09-27 | 306 | 308 | 305 | 306 | 217,000 | 1,530 |
| 2002-09-26 | 303 | 305 | 302 | 305 | 126,000 | 1,525 |
| 2002-09-25 | 303 | 305 | 300 | 302 | 141,000 | 1,510 |
| 2002-09-24 | 302 | 310 | 302 | 307 | 423,000 | 1,535 |
| 2002-09-20 | 301 | 305 | 301 | 302 | 211,000 | 1,510 |
| 2002-09-19 | 300 | 304 | 298 | 301 | 525,000 | 1,505 |
| 2002-09-18 | 300 | 302 | 300 | 302 | 353,000 | 1,510 |
| 2002-09-17 | 297 | 302 | 297 | 302 | 236,000 | 1,510 |
| 2002-09-13 | 295 | 299 | 295 | 297 | 778,000 | 1,485 |
| 2002-09-12 | 300 | 300 | 298 | 300 | 446,000 | 1,500 |
| 2002-09-11 | 300 | 302 | 297 | 299 | 698,000 | 1,495 |
| 2002-09-10 | 301 | 302 | 300 | 300 | 285,000 | 1,500 |
| 2002-09-09 | 300 | 301 | 300 | 300 | 201,000 | 1,500 |
| 2002-09-06 | 299 | 301 | 298 | 299 | 262,000 | 1,495 |
| 2002-09-05 | 303 | 303 | 298 | 298 | 577,000 | 1,490 |
| 2002-09-04 | 300 | 302 | 300 | 302 | 392,000 | 1,510 |
| 2002-09-03 | 300 | 301 | 299 | 299 | 428,000 | 1,495 |
| 2002-09-02 | 302 | 303 | 300 | 300 | 396,000 | 1,500 |
| 2002-08-30 | 303 | 303 | 302 | 303 | 152,000 | 1,515 |
| 2002-08-29 | 303 | 304 | 302 | 302 | 256,000 | 1,510 |
| 2002-08-28 | 303 | 304 | 302 | 302 | 121,000 | 1,510 |
| 2002-08-27 | 305 | 306 | 303 | 304 | 223,000 | 1,520 |
| 2002-08-26 | 303 | 308 | 303 | 306 | 210,000 | 1,530 |
| 2002-08-23 | 303 | 305 | 303 | 304 | 212,000 | 1,520 |
| 2002-08-22 | 304 | 308 | 303 | 306 | 173,000 | 1,530 |
| 2002-08-21 | 302 | 305 | 302 | 304 | 173,000 | 1,520 |
| 2002-08-20 | 303 | 305 | 302 | 302 | 110,000 | 1,510 |
| 2002-08-19 | 304 | 306 | 303 | 303 | 161,000 | 1,515 |
| 2002-08-16 | 308 | 308 | 304 | 304 | 66,000 | 1,520 |
| 2002-08-15 | 308 | 308 | 304 | 308 | 75,000 | 1,540 |
| 2002-08-14 | 303 | 306 | 303 | 306 | 88,000 | 1,530 |
| 2002-08-13 | 305 | 307 | 304 | 304 | 174,000 | 1,520 |
| 2002-08-12 | 305 | 307 | 304 | 305 | 136,000 | 1,525 |
| 2002-08-09 | 305 | 308 | 304 | 308 | 148,000 | 1,540 |
| 2002-08-08 | 300 | 303 | 300 | 302 | 67,000 | 1,510 |
| 2002-08-07 | 300 | 302 | 300 | 301 | 79,000 | 1,505 |
| 2002-08-06 | 300 | 301 | 300 | 300 | 90,000 | 1,500 |
| 2002-08-05 | 299 | 303 | 298 | 302 | 82,000 | 1,510 |
| 2002-08-02 | 299 | 300 | 298 | 299 | 341,000 | 1,495 |
| 2002-08-01 | 300 | 300 | 299 | 299 | 227,000 | 1,495 |
| 2002-07-31 | 300 | 302 | 300 | 301 | 72,000 | 1,505 |
| 2002-07-30 | 302 | 305 | 300 | 300 | 192,000 | 1,500 |
| 2002-07-29 | 301 | 302 | 299 | 299 | 519,000 | 1,495 |
| 2002-07-26 | 301 | 304 | 301 | 301 | 160,000 | 1,505 |
| 2002-07-25 | 302 | 304 | 302 | 302 | 130,000 | 1,510 |
| 2002-07-24 | 301 | 307 | 301 | 301 | 211,000 | 1,505 |
| 2002-07-23 | 303 | 304 | 301 | 302 | 160,000 | 1,510 |
| 2002-07-22 | 300 | 305 | 300 | 303 | 231,000 | 1,515 |
| 2002-07-19 | 303 | 303 | 300 | 300 | 113,000 | 1,500 |
| 2002-07-18 | 302 | 302 | 300 | 300 | 94,000 | 1,500 |
| 2002-07-17 | 299 | 301 | 298 | 301 | 140,000 | 1,505 |
| 2002-07-16 | 301 | 301 | 299 | 299 | 398,000 | 1,495 |
| 2002-07-15 | 302 | 303 | 300 | 300 | 95,000 | 1,500 |
| 2002-07-12 | 303 | 305 | 301 | 301 | 112,000 | 1,505 |
| 2002-07-11 | 306 | 306 | 301 | 301 | 149,000 | 1,505 |
| 2002-07-10 | 306 | 308 | 306 | 306 | 77,000 | 1,530 |
| 2002-07-09 | 299 | 306 | 299 | 306 | 248,000 | 1,530 |
| 2002-07-08 | 304 | 304 | 299 | 299 | 495,000 | 1,495 |
| 2002-07-05 | 303 | 304 | 302 | 303 | 153,000 | 1,515 |
| 2002-07-04 | 304 | 304 | 302 | 303 | 124,000 | 1,515 |
| 2002-07-03 | 304 | 307 | 303 | 307 | 153,000 | 1,535 |
| 2002-07-02 | 302 | 305 | 301 | 304 | 168,000 | 1,520 |
| 2002-07-01 | 304 | 305 | 301 | 304 | 122,000 | 1,520 |
| 2002-06-28 | 300 | 303 | 300 | 300 | 106,000 | 1,500 |
| 2002-06-27 | 301 | 301 | 300 | 300 | 139,000 | 1,500 |
| 2002-06-26 | 300 | 301 | 300 | 300 | 82,000 | 1,500 |
| 2002-06-25 | 302 | 303 | 300 | 302 | 134,000 | 1,510 |
| 2002-06-24 | 301 | 303 | 301 | 302 | 159,000 | 1,510 |
| 2002-06-21 | 302 | 302 | 300 | 301 | 126,000 | 1,505 |
| 2002-06-20 | 299 | 304 | 299 | 304 | 119,000 | 1,520 |
| 2002-06-19 | 301 | 301 | 299 | 299 | 259,000 | 1,495 |
| 2002-06-18 | 302 | 303 | 300 | 301 | 313,000 | 1,505 |
| 2002-06-17 | 302 | 305 | 297 | 297 | 570,000 | 1,485 |
| 2002-06-14 | 307 | 307 | 302 | 302 | 880,000 | 1,510 |
| 2002-06-13 | 306 | 306 | 302 | 302 | 115,000 | 1,510 |
| 2002-06-12 | 306 | 308 | 302 | 308 | 180,000 | 1,540 |
| 2002-06-11 | 303 | 309 | 302 | 309 | 134,000 | 1,545 |
| 2002-06-10 | 304 | 306 | 303 | 303 | 88,000 | 1,515 |
| 2002-06-07 | 303 | 305 | 301 | 304 | 96,000 | 1,520 |
| 2002-06-06 | 307 | 307 | 302 | 302 | 238,000 | 1,510 |
| 2002-06-05 | 307 | 308 | 302 | 304 | 218,000 | 1,520 |
| 2002-06-04 | 313 | 313 | 306 | 306 | 209,000 | 1,530 |
| 2002-06-03 | 307 | 310 | 307 | 308 | 87,000 | 1,540 |
| 2002-05-31 | 306 | 311 | 306 | 307 | 43,000 | 1,535 |
| 2002-05-30 | 315 | 315 | 308 | 309 | 145,000 | 1,545 |
| 2002-05-29 | 310 | 315 | 310 | 313 | 174,000 | 1,565 |
| 2002-05-28 | 308 | 315 | 308 | 315 | 118,000 | 1,575 |
| 2002-05-27 | 310 | 313 | 308 | 308 | 86,000 | 1,540 |
| 2002-05-24 | 310 | 310 | 306 | 310 | 100,000 | 1,550 |
| 2002-05-23 | 309 | 310 | 306 | 309 | 105,000 | 1,545 |
| 2002-05-22 | 306 | 308 | 306 | 306 | 88,000 | 1,530 |
| 2002-05-21 | 309 | 309 | 305 | 308 | 68,000 | 1,540 |
| 2002-05-20 | 306 | 307 | 303 | 305 | 103,000 | 1,525 |
| 2002-05-17 | 304 | 306 | 303 | 303 | 101,000 | 1,515 |
| 2002-05-16 | 305 | 306 | 302 | 303 | 193,000 | 1,515 |
| 2002-05-15 | 305 | 307 | 302 | 302 | 217,000 | 1,510 |
| 2002-05-14 | 307 | 307 | 305 | 305 | 139,000 | 1,525 |
| 2002-05-13 | 306 | 307 | 305 | 305 | 191,000 | 1,525 |
| 2002-05-10 | 307 | 307 | 306 | 306 | 140,000 | 1,530 |
| 2002-05-09 | 308 | 310 | 306 | 306 | 214,000 | 1,530 |
| 2002-05-08 | 306 | 311 | 306 | 306 | 156,000 | 1,530 |
| 2002-05-07 | 306 | 307 | 305 | 305 | 130,000 | 1,525 |
| 2002-05-02 | 306 | 308 | 305 | 306 | 146,000 | 1,530 |
| 2002-05-01 | 306 | 307 | 306 | 306 | 132,000 | 1,530 |
| 2002-04-30 | 306 | 309 | 306 | 306 | 70,000 | 1,530 |
| 2002-04-26 | 308 | 308 | 305 | 305 | 173,000 | 1,525 |
| 2002-04-25 | 307 | 310 | 306 | 309 | 143,000 | 1,545 |
| 2002-04-24 | 309 | 309 | 307 | 307 | 133,000 | 1,535 |
| 2002-04-23 | 310 | 313 | 308 | 308 | 128,000 | 1,540 |
| 2002-04-22 | 308 | 310 | 307 | 310 | 78,000 | 1,550 |
| 2002-04-19 | 305 | 309 | 305 | 308 | 99,000 | 1,540 |
| 2002-04-18 | 308 | 308 | 306 | 306 | 75,000 | 1,530 |
| 2002-04-17 | 309 | 309 | 305 | 307 | 43,000 | 1,535 |
| 2002-04-16 | 306 | 308 | 305 | 308 | 84,000 | 1,540 |
| 2002-04-15 | 305 | 310 | 304 | 310 | 138,000 | 1,550 |
| 2002-04-12 | 306 | 308 | 305 | 308 | 132,000 | 1,540 |
| 2002-04-11 | 311 | 311 | 306 | 306 | 82,000 | 1,530 |
| 2002-04-10 | 305 | 310 | 305 | 310 | 145,000 | 1,550 |
| 2002-04-09 | 305 | 310 | 305 | 305 | 195,000 | 1,525 |
| 2002-04-08 | 307 | 311 | 305 | 307 | 185,000 | 1,535 |
| 2002-04-05 | 309 | 312 | 304 | 308 | 430,000 | 1,540 |
| 2002-04-04 | 314 | 314 | 307 | 309 | 131,000 | 1,545 |
| 2002-04-03 | 305 | 312 | 305 | 307 | 116,000 | 1,535 |
| 2002-04-02 | 306 | 306 | 304 | 305 | 96,000 | 1,525 |
| 2002-04-01 | 305 | 309 | 301 | 309 | 261,000 | 1,545 |
| 2002-03-29 | 310 | 310 | 305 | 305 | 142,000 | 1,525 |
| 2002-03-28 | 312 | 313 | 305 | 305 | 138,000 | 1,525 |
| 2002-03-27 | 308 | 317 | 308 | 317 | 171,000 | 1,585 |
| 2002-03-26 | 326 | 326 | 311 | 313 | 125,000 | 1,565 |
| 2002-03-25 | 326 | 330 | 326 | 330 | 274,000 | 1,650 |
| 2002-03-22 | 326 | 330 | 326 | 326 | 192,000 | 1,630 |
| 2002-03-20 | 329 | 330 | 325 | 330 | 338,000 | 1,650 |
| 2002-03-19 | 327 | 329 | 321 | 329 | 192,000 | 1,645 |
| 2002-03-18 | 321 | 323 | 319 | 321 | 156,000 | 1,605 |
| 2002-03-15 | 321 | 321 | 317 | 318 | 116,000 | 1,590 |
| 2002-03-14 | 317 | 319 | 315 | 317 | 176,000 | 1,585 |
| 2002-03-13 | 326 | 326 | 316 | 316 | 199,000 | 1,580 |
| 2002-03-12 | 325 | 329 | 321 | 326 | 126,000 | 1,630 |
| 2002-03-11 | 327 | 328 | 320 | 324 | 132,000 | 1,620 |
| 2002-03-08 | 327 | 329 | 325 | 325 | 739,000 | 1,625 |
| 2002-03-07 | 320 | 329 | 320 | 327 | 184,000 | 1,635 |
| 2002-03-06 | 326 | 326 | 320 | 321 | 146,000 | 1,605 |
| 2002-03-05 | 327 | 330 | 323 | 325 | 143,000 | 1,625 |
| 2002-03-04 | 320 | 329 | 316 | 329 | 287,000 | 1,645 |
| 2002-03-01 | 313 | 320 | 310 | 320 | 307,000 | 1,600 |
| 2002-02-28 | 311 | 315 | 311 | 312 | 260,000 | 1,560 |
| 2002-02-27 | 311 | 314 | 307 | 314 | 246,000 | 1,570 |
| 2002-02-26 | 309 | 311 | 306 | 310 | 223,000 | 1,550 |
| 2002-02-25 | 309 | 313 | 308 | 308 | 94,000 | 1,540 |
| 2002-02-22 | 313 | 314 | 308 | 309 | 99,000 | 1,545 |
| 2002-02-21 | 305 | 316 | 303 | 308 | 246,000 | 1,540 |
| 2002-02-20 | 303 | 306 | 303 | 305 | 162,000 | 1,525 |
| 2002-02-19 | 307 | 307 | 302 | 303 | 167,000 | 1,515 |
| 2002-02-18 | 305 | 307 | 305 | 306 | 55,000 | 1,530 |
| 2002-02-15 | 303 | 310 | 303 | 305 | 156,000 | 1,525 |
| 2002-02-14 | 310 | 311 | 302 | 302 | 170,000 | 1,510 |
| 2002-02-13 | 307 | 310 | 305 | 310 | 160,000 | 1,550 |
| 2002-02-12 | 302 | 307 | 302 | 306 | 221,000 | 1,530 |
| 2002-02-08 | 299 | 303 | 298 | 301 | 350,000 | 1,505 |
| 2002-02-07 | 301 | 304 | 299 | 302 | 288,000 | 1,510 |
| 2002-02-06 | 303 | 304 | 301 | 304 | 63,000 | 1,520 |
| 2002-02-05 | 302 | 307 | 301 | 303 | 151,000 | 1,515 |
| 2002-02-04 | 305 | 305 | 301 | 304 | 81,000 | 1,520 |
| 2002-02-01 | 305 | 307 | 302 | 305 | 80,000 | 1,525 |
| 2002-01-31 | 302 | 305 | 301 | 301 | 109,000 | 1,505 |
| 2002-01-30 | 302 | 305 | 302 | 305 | 55,000 | 1,525 |
| 2002-01-29 | 305 | 305 | 303 | 303 | 43,000 | 1,515 |
| 2002-01-28 | 303 | 307 | 303 | 307 | 30,000 | 1,535 |
| 2002-01-25 | 303 | 306 | 302 | 305 | 63,000 | 1,525 |
| 2002-01-24 | 302 | 306 | 301 | 306 | 64,000 | 1,530 |
| 2002-01-23 | 304 | 308 | 304 | 304 | 72,000 | 1,520 |
| 2002-01-22 | 307 | 308 | 303 | 304 | 91,000 | 1,520 |
| 2002-01-21 | 305 | 308 | 304 | 308 | 144,000 | 1,540 |
| 2002-01-18 | 300 | 306 | 300 | 306 | 79,000 | 1,530 |
| 2002-01-17 | 296 | 300 | 296 | 299 | 67,000 | 1,495 |
| 2002-01-16 | 296 | 300 | 295 | 297 | 56,000 | 1,485 |
| 2002-01-15 | 295 | 301 | 295 | 296 | 49,000 | 1,480 |
| 2002-01-11 | 300 | 301 | 295 | 295 | 232,000 | 1,475 |
| 2002-01-10 | 300 | 302 | 300 | 300 | 106,000 | 1,500 |
| 2002-01-09 | 301 | 303 | 300 | 303 | 130,000 | 1,515 |
| 2002-01-08 | 305 | 306 | 301 | 301 | 109,000 | 1,505 |
| 2002-01-07 | 308 | 308 | 303 | 303 | 46,000 | 1,515 |
| 2002-01-04 | 309 | 309 | 306 | 309 | 16,000 | 1,545 |
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
