1. HOME >
  2. 株価時系列 >
  3. 9031 >
  4. 2004年

9031 西日本鉄道(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3033233232932944,0001,645
2004-12-2933033233033180,0001,655
2004-12-2833233232933097,0001,650
2004-12-27329330328328106,0001,640
2004-12-24329331329331147,0001,655
2004-12-22326328325327108,0001,635
2004-12-21323326322324153,0001,620
2004-12-20324325321322180,0001,610
2004-12-17322325322325188,0001,625
2004-12-16325326323323143,0001,615
2004-12-15324326323326101,0001,630
2004-12-14323325322324159,0001,620
2004-12-1332132432132254,0001,610
2004-12-10319321319321494,0001,605
2004-12-09321321318319324,0001,595
2004-12-08322323321321144,0001,605
2004-12-07323323321321109,0001,605
2004-12-0632232332132299,0001,610
2004-12-03322323321321101,0001,605
2004-12-02322324322323112,0001,615
2004-12-01321323321321121,0001,605
2004-11-3032332432132191,0001,605
2004-11-2932232432232484,0001,620
2004-11-26322323321321120,0001,605
2004-11-2532332432232277,0001,610
2004-11-24320323320321190,0001,605
2004-11-22321322320321224,0001,605
2004-11-19322323320320375,0001,600
2004-11-18325325322322192,0001,610
2004-11-17326326323324328,0001,620
2004-11-16327331325327170,0001,635
2004-11-15325327323327185,0001,635
2004-11-12323324323324114,0001,620
2004-11-11325327323323127,0001,615
2004-11-1032732832532540,0001,625
2004-11-0932832832532746,0001,635
2004-11-0833033132632760,0001,635
2004-11-0533033132833169,0001,655
2004-11-0432932932832848,0001,640
2004-11-0232432832432873,0001,640
2004-11-01323327323323110,0001,615
2004-10-29322325322325164,0001,625
2004-10-2832432532432571,0001,625
2004-10-2732532632432473,0001,620
2004-10-26325326323324121,0001,620
2004-10-25325326322322288,0001,610
2004-10-22325327325326107,0001,630
2004-10-2132732732532595,0001,625
2004-10-20328329326326139,0001,630
2004-10-1932733032732952,0001,645
2004-10-1832733032632745,0001,635
2004-10-15327328325326126,0001,630
2004-10-14330330326327115,0001,635
2004-10-1333233233033178,0001,655
2004-10-1233433533233266,0001,660
2004-10-08334335332335147,0001,675
2004-10-0733733733433698,0001,680
2004-10-06336341330341318,0001,705
2004-10-05334337332337140,0001,685
2004-10-04330334328333176,0001,665
2004-10-01326329326329105,0001,645
2004-09-3032832832632659,0001,630
2004-09-29330330325327139,0001,635
2004-09-28327329325327188,0001,635
2004-09-27334334326328190,0001,640
2004-09-24336337332336706,0001,680
2004-09-22339339336337129,0001,685
2004-09-2134034033733796,0001,685
2004-09-1734034033733989,0001,695
2004-09-16338340338339153,0001,695
2004-09-15344344338338147,0001,690
2004-09-14340341338339211,0001,695
2004-09-1333233733233588,0001,675
2004-09-10331334330331592,0001,655
2004-09-09331335331331130,0001,655
2004-09-0833233233033071,0001,650
2004-09-0733133333033158,0001,655
2004-09-06330335328334105,0001,670
2004-09-03330331328328119,0001,640
2004-09-0233033132933150,0001,655
2004-09-01330332329329136,0001,645
2004-08-31327328325325258,0001,625
2004-08-30330330325325441,0001,625
2004-08-2733033132933090,0001,650
2004-08-2633233433033187,0001,655
2004-08-2532933232933088,0001,650
2004-08-2433033132732781,0001,635
2004-08-23327330326326174,0001,630
2004-08-2032832932632675,0001,630
2004-08-19324326323325164,0001,625
2004-08-18330333324325430,0001,625
2004-08-17326328326327127,0001,635
2004-08-16327330325325534,0001,625
2004-08-13334335326326637,0001,630
2004-08-1233633733533550,0001,675
2004-08-11337339334336186,0001,680
2004-08-1033533733533786,0001,685
2004-08-09335336334336142,0001,680
2004-08-0633533733533688,0001,680
2004-08-0533733733533589,0001,675
2004-08-04336337335336114,0001,680
2004-08-03337337335337142,0001,685
2004-08-0233433633433677,0001,680
2004-07-3033333533333586,0001,675
2004-07-2933333433333497,0001,670
2004-07-28334335333333186,0001,665
2004-07-27336337333333128,0001,665
2004-07-2633433533333363,0001,665
2004-07-23334335333333205,0001,665
2004-07-22334335333333137,0001,665
2004-07-21337337334336183,0001,680
2004-07-20335337333337118,0001,685
2004-07-16338338335336213,0001,680
2004-07-15338340337338197,0001,690
2004-07-14340343338338133,0001,690
2004-07-13338341337338145,0001,690
2004-07-12337341336340102,0001,700
2004-07-09333337332337215,0001,685
2004-07-08333335332332140,0001,660
2004-07-07335336332333193,0001,665
2004-07-06338339335335125,0001,675
2004-07-05338339337337154,0001,685
2004-07-0234034033833988,0001,695
2004-07-01339341339341108,0001,705
2004-06-30343343339340128,0001,700
2004-06-29341346341343102,0001,715
2004-06-28343344339344122,0001,720
2004-06-25342343338342146,0001,710
2004-06-2434334333934160,0001,705
2004-06-2334334333933978,0001,695
2004-06-22345345338342102,0001,710
2004-06-21337348337342147,0001,710
2004-06-18338339336336145,0001,680
2004-06-1733934033733974,0001,695
2004-06-1633934233833997,0001,695
2004-06-15337340337337127,0001,685
2004-06-1433834033833877,0001,690
2004-06-11336340336340670,0001,700
2004-06-1033534233534198,0001,705
2004-06-0933933933633795,0001,685
2004-06-08339339335338117,0001,690
2004-06-07335353335339299,0001,695
2004-06-04328336328335137,0001,675
2004-06-03339339329332211,0001,660
2004-06-02335337335337132,0001,685
2004-06-0133533933533660,0001,680
2004-05-31339339336337114,0001,685
2004-05-28329339329339193,0001,695
2004-05-2733233332833195,0001,655
2004-05-26332339331337277,0001,685
2004-05-25325328323327305,0001,635
2004-05-24329332328329158,0001,645
2004-05-2132932932632994,0001,645
2004-05-20325331324329167,0001,645
2004-05-19322327322327134,0001,635
2004-05-18323325320321273,0001,605
2004-05-17321322320320124,0001,600
2004-05-14321323320322329,0001,610
2004-05-13323326319319446,0001,595
2004-05-12322326322325172,0001,625
2004-05-11320327320322215,0001,610
2004-05-10325326318318343,0001,590
2004-05-07325328325325158,0001,625
2004-05-06327327325325178,0001,625
2004-04-30332332326328342,0001,640
2004-04-28335335333333119,0001,665
2004-04-27333335332334209,0001,670
2004-04-26335337333333114,0001,665
2004-04-23336337335336165,0001,680
2004-04-22335339334336157,0001,680
2004-04-2133333433333487,0001,670
2004-04-20334334332333105,0001,665
2004-04-19336337332332161,0001,660
2004-04-16333336333335118,0001,675
2004-04-15335336332332198,0001,660
2004-04-14334337333335130,0001,675
2004-04-13334336332335196,0001,675
2004-04-1233333733133381,0001,665
2004-04-09334335332332130,0001,660
2004-04-0833533733433492,0001,670
2004-04-0733833933433499,0001,670
2004-04-06338338333338119,0001,690
2004-04-05337342332332138,0001,660
2004-04-02339339335337130,0001,685
2004-04-01330340330335209,0001,675
2004-03-3133834533134295,0001,710
2004-03-30340344332340183,0001,700
2004-03-29345348343345137,0001,725
2004-03-26348349344347273,0001,735
2004-03-25352358351355738,0001,775
2004-03-24352352349349235,0001,745
2004-03-23349355348351379,0001,755
2004-03-22347350347348116,0001,740
2004-03-19348350347347173,0001,735
2004-03-18349349346349222,0001,745
2004-03-17347349347348128,0001,740
2004-03-16348350346347143,0001,735
2004-03-1534635034634977,0001,745
2004-03-12348351346346566,0001,730
2004-03-11348351348350100,0001,750
2004-03-1035335435035088,0001,750
2004-03-09355356351352192,0001,760
2004-03-08348353348351126,0001,755
2004-03-0535635735035392,0001,765
2004-03-04354360354357236,0001,785
2004-03-03357360350353174,0001,765
2004-03-02348358345357334,0001,785
2004-03-01345348340348183,0001,740
2004-02-27340345337345158,0001,725
2004-02-2633733933733943,0001,695
2004-02-25337338336336102,0001,680
2004-02-24344344338338117,0001,690
2004-02-23341344341343167,0001,715
2004-02-2034034234034197,0001,705
2004-02-1933934233833973,0001,695
2004-02-1834234233833883,0001,690
2004-02-17339339335338138,0001,690
2004-02-1633834033633867,0001,690
2004-02-13340342335337153,0001,685
2004-02-12335347335342334,0001,710
2004-02-10328334328333235,0001,665
2004-02-0933133432832872,0001,640
2004-02-06329332328331161,0001,655
2004-02-05325330325329215,0001,645
2004-02-04329329325325198,0001,625
2004-02-03330330324328226,0001,640
2004-02-02323328323325129,0001,625
2004-01-30322324320322406,0001,610
2004-01-29321322320322386,0001,610
2004-01-28322323321321202,0001,605
2004-01-27323326322323319,0001,615
2004-01-26324326323323106,0001,615
2004-01-23324324322322219,0001,610
2004-01-22322324322324234,0001,620
2004-01-21321326320321471,0001,605
2004-01-20321322320321278,0001,605
2004-01-19322323321322204,0001,610
2004-01-16321323321322187,0001,610
2004-01-15323324321321187,0001,605
2004-01-14325325322322136,0001,610
2004-01-13326326322325218,0001,625
2004-01-09326326323323152,0001,615
2004-01-08326327326326141,0001,630
2004-01-07327329326326126,0001,630
2004-01-06332332328328122,0001,640
2004-01-0533033333033149,0001,655

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