9031 西日本鉄道(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 441 | 446 | 439 | 441 | 221,000 | 2,205 |
| 2005-12-29 | 453 | 455 | 445 | 445 | 282,000 | 2,225 |
| 2005-12-28 | 439 | 454 | 439 | 452 | 174,000 | 2,260 |
| 2005-12-27 | 453 | 460 | 444 | 444 | 332,000 | 2,220 |
| 2005-12-26 | 473 | 473 | 452 | 453 | 850,000 | 2,265 |
| 2005-12-22 | 467 | 474 | 442 | 474 | 1,158,000 | 2,370 |
| 2005-12-21 | 443 | 467 | 440 | 467 | 1,685,000 | 2,335 |
| 2005-12-20 | 417 | 446 | 415 | 444 | 1,166,000 | 2,220 |
| 2005-12-19 | 420 | 420 | 412 | 416 | 292,000 | 2,080 |
| 2005-12-16 | 416 | 422 | 413 | 418 | 345,000 | 2,090 |
| 2005-12-15 | 417 | 424 | 416 | 416 | 403,000 | 2,080 |
| 2005-12-14 | 430 | 430 | 420 | 420 | 648,000 | 2,100 |
| 2005-12-13 | 424 | 431 | 423 | 431 | 541,000 | 2,155 |
| 2005-12-12 | 421 | 432 | 421 | 424 | 580,000 | 2,120 |
| 2005-12-09 | 424 | 427 | 417 | 420 | 1,232,000 | 2,100 |
| 2005-12-08 | 428 | 434 | 424 | 427 | 496,000 | 2,135 |
| 2005-12-07 | 430 | 431 | 427 | 430 | 709,000 | 2,150 |
| 2005-12-06 | 435 | 436 | 429 | 430 | 477,000 | 2,150 |
| 2005-12-05 | 436 | 442 | 436 | 437 | 426,000 | 2,185 |
| 2005-12-02 | 438 | 441 | 435 | 439 | 700,000 | 2,195 |
| 2005-12-01 | 429 | 438 | 429 | 434 | 669,000 | 2,170 |
| 2005-11-30 | 422 | 427 | 416 | 427 | 789,000 | 2,135 |
| 2005-11-29 | 417 | 425 | 416 | 424 | 407,000 | 2,120 |
| 2005-11-28 | 418 | 423 | 412 | 418 | 618,000 | 2,090 |
| 2005-11-25 | 416 | 418 | 413 | 418 | 516,000 | 2,090 |
| 2005-11-24 | 425 | 425 | 418 | 420 | 865,000 | 2,100 |
| 2005-11-22 | 437 | 439 | 423 | 428 | 1,208,000 | 2,140 |
| 2005-11-21 | 451 | 451 | 435 | 437 | 675,000 | 2,185 |
| 2005-11-18 | 446 | 451 | 446 | 450 | 663,000 | 2,250 |
| 2005-11-17 | 436 | 443 | 435 | 442 | 455,000 | 2,210 |
| 2005-11-16 | 435 | 438 | 434 | 437 | 440,000 | 2,185 |
| 2005-11-15 | 440 | 443 | 435 | 435 | 515,000 | 2,175 |
| 2005-11-14 | 455 | 456 | 444 | 444 | 820,000 | 2,220 |
| 2005-11-11 | 437 | 464 | 437 | 455 | 1,335,000 | 2,275 |
| 2005-11-10 | 431 | 440 | 431 | 437 | 461,000 | 2,185 |
| 2005-11-09 | 430 | 434 | 430 | 431 | 454,000 | 2,155 |
| 2005-11-08 | 443 | 445 | 430 | 431 | 349,000 | 2,155 |
| 2005-11-07 | 439 | 447 | 425 | 443 | 843,000 | 2,215 |
| 2005-11-04 | 466 | 468 | 439 | 441 | 925,000 | 2,205 |
| 2005-11-02 | 475 | 475 | 435 | 461 | 1,586,000 | 2,305 |
| 2005-11-01 | 448 | 486 | 447 | 475 | 1,148,000 | 2,375 |
| 2005-10-31 | 419 | 448 | 416 | 446 | 1,417,000 | 2,230 |
| 2005-10-28 | 409 | 416 | 402 | 415 | 1,307,000 | 2,075 |
| 2005-10-27 | 400 | 420 | 395 | 414 | 1,555,000 | 2,070 |
| 2005-10-26 | 379 | 393 | 376 | 387 | 1,121,000 | 1,935 |
| 2005-10-25 | 362 | 380 | 362 | 374 | 945,000 | 1,870 |
| 2005-10-24 | 364 | 365 | 362 | 364 | 278,000 | 1,820 |
| 2005-10-21 | 362 | 364 | 360 | 364 | 412,000 | 1,820 |
| 2005-10-20 | 359 | 363 | 355 | 362 | 393,000 | 1,810 |
| 2005-10-19 | 355 | 358 | 355 | 356 | 340,000 | 1,780 |
| 2005-10-18 | 361 | 361 | 355 | 355 | 286,000 | 1,775 |
| 2005-10-17 | 362 | 363 | 360 | 362 | 326,000 | 1,810 |
| 2005-10-14 | 362 | 365 | 357 | 359 | 748,000 | 1,795 |
| 2005-10-13 | 361 | 363 | 357 | 361 | 409,000 | 1,805 |
| 2005-10-12 | 356 | 364 | 355 | 361 | 698,000 | 1,805 |
| 2005-10-11 | 352 | 355 | 351 | 355 | 149,000 | 1,775 |
| 2005-10-07 | 353 | 355 | 351 | 351 | 255,000 | 1,755 |
| 2005-10-06 | 356 | 358 | 353 | 353 | 286,000 | 1,765 |
| 2005-10-05 | 354 | 356 | 354 | 355 | 402,000 | 1,775 |
| 2005-10-04 | 353 | 359 | 353 | 358 | 327,000 | 1,790 |
| 2005-10-03 | 354 | 356 | 352 | 353 | 208,000 | 1,765 |
| 2005-09-30 | 359 | 359 | 354 | 354 | 432,000 | 1,770 |
| 2005-09-29 | 360 | 360 | 355 | 358 | 453,000 | 1,790 |
| 2005-09-28 | 355 | 360 | 353 | 360 | 323,000 | 1,800 |
| 2005-09-27 | 358 | 358 | 351 | 354 | 591,000 | 1,770 |
| 2005-09-26 | 360 | 362 | 359 | 361 | 1,109,000 | 1,805 |
| 2005-09-22 | 359 | 360 | 358 | 359 | 208,000 | 1,795 |
| 2005-09-21 | 356 | 360 | 354 | 359 | 387,000 | 1,795 |
| 2005-09-20 | 349 | 356 | 349 | 355 | 452,000 | 1,775 |
| 2005-09-16 | 350 | 355 | 347 | 349 | 634,000 | 1,745 |
| 2005-09-15 | 353 | 354 | 348 | 350 | 663,000 | 1,750 |
| 2005-09-14 | 354 | 357 | 352 | 353 | 616,000 | 1,765 |
| 2005-09-13 | 362 | 362 | 354 | 358 | 681,000 | 1,790 |
| 2005-09-12 | 362 | 363 | 360 | 362 | 331,000 | 1,810 |
| 2005-09-09 | 358 | 361 | 358 | 361 | 806,000 | 1,805 |
| 2005-09-08 | 360 | 360 | 358 | 358 | 175,000 | 1,790 |
| 2005-09-07 | 359 | 361 | 359 | 360 | 113,000 | 1,800 |
| 2005-09-06 | 360 | 362 | 359 | 359 | 186,000 | 1,795 |
| 2005-09-05 | 358 | 360 | 357 | 358 | 147,000 | 1,790 |
| 2005-09-02 | 361 | 361 | 358 | 359 | 111,000 | 1,795 |
| 2005-09-01 | 360 | 362 | 359 | 361 | 166,000 | 1,805 |
| 2005-08-31 | 357 | 363 | 357 | 358 | 196,000 | 1,790 |
| 2005-08-30 | 358 | 359 | 357 | 359 | 97,000 | 1,795 |
| 2005-08-29 | 360 | 361 | 356 | 357 | 275,000 | 1,785 |
| 2005-08-26 | 363 | 365 | 362 | 364 | 142,000 | 1,820 |
| 2005-08-25 | 358 | 366 | 358 | 361 | 272,000 | 1,805 |
| 2005-08-24 | 360 | 363 | 358 | 358 | 243,000 | 1,790 |
| 2005-08-23 | 359 | 363 | 358 | 358 | 252,000 | 1,790 |
| 2005-08-22 | 358 | 359 | 356 | 359 | 191,000 | 1,795 |
| 2005-08-19 | 357 | 357 | 355 | 356 | 140,000 | 1,780 |
| 2005-08-18 | 355 | 360 | 355 | 359 | 165,000 | 1,795 |
| 2005-08-17 | 359 | 359 | 356 | 356 | 164,000 | 1,780 |
| 2005-08-16 | 359 | 359 | 353 | 359 | 166,000 | 1,795 |
| 2005-08-15 | 361 | 363 | 357 | 360 | 200,000 | 1,800 |
| 2005-08-12 | 366 | 366 | 361 | 361 | 175,000 | 1,805 |
| 2005-08-11 | 359 | 369 | 357 | 363 | 361,000 | 1,815 |
| 2005-08-10 | 354 | 360 | 354 | 358 | 418,000 | 1,790 |
| 2005-08-09 | 349 | 357 | 349 | 354 | 301,000 | 1,770 |
| 2005-08-08 | 348 | 352 | 347 | 351 | 273,000 | 1,755 |
| 2005-08-05 | 353 | 355 | 350 | 351 | 307,000 | 1,755 |
| 2005-08-04 | 356 | 358 | 353 | 355 | 250,000 | 1,775 |
| 2005-08-03 | 357 | 359 | 355 | 355 | 225,000 | 1,775 |
| 2005-08-02 | 357 | 358 | 354 | 356 | 148,000 | 1,780 |
| 2005-08-01 | 355 | 358 | 355 | 357 | 219,000 | 1,785 |
| 2005-07-29 | 353 | 357 | 352 | 355 | 250,000 | 1,775 |
| 2005-07-28 | 353 | 355 | 352 | 352 | 260,000 | 1,760 |
| 2005-07-27 | 350 | 355 | 350 | 353 | 134,000 | 1,765 |
| 2005-07-26 | 353 | 353 | 350 | 351 | 153,000 | 1,755 |
| 2005-07-25 | 354 | 355 | 353 | 354 | 133,000 | 1,770 |
| 2005-07-22 | 356 | 356 | 353 | 354 | 181,000 | 1,770 |
| 2005-07-21 | 357 | 358 | 356 | 356 | 236,000 | 1,780 |
| 2005-07-20 | 355 | 358 | 354 | 356 | 468,000 | 1,780 |
| 2005-07-19 | 356 | 357 | 353 | 355 | 222,000 | 1,775 |
| 2005-07-15 | 356 | 356 | 353 | 356 | 190,000 | 1,780 |
| 2005-07-14 | 355 | 357 | 354 | 354 | 243,000 | 1,770 |
| 2005-07-13 | 352 | 355 | 350 | 355 | 179,000 | 1,775 |
| 2005-07-12 | 354 | 355 | 352 | 352 | 473,000 | 1,760 |
| 2005-07-11 | 355 | 359 | 353 | 353 | 243,000 | 1,765 |
| 2005-07-08 | 349 | 353 | 349 | 352 | 367,000 | 1,760 |
| 2005-07-07 | 346 | 350 | 345 | 349 | 286,000 | 1,745 |
| 2005-07-06 | 348 | 350 | 348 | 350 | 277,000 | 1,750 |
| 2005-07-05 | 348 | 349 | 346 | 348 | 266,000 | 1,740 |
| 2005-07-04 | 350 | 350 | 344 | 350 | 305,000 | 1,750 |
| 2005-07-01 | 346 | 350 | 346 | 350 | 267,000 | 1,750 |
| 2005-06-30 | 350 | 350 | 343 | 349 | 351,000 | 1,745 |
| 2005-06-29 | 348 | 350 | 346 | 350 | 215,000 | 1,750 |
| 2005-06-28 | 344 | 348 | 343 | 348 | 215,000 | 1,740 |
| 2005-06-27 | 344 | 345 | 341 | 343 | 145,000 | 1,715 |
| 2005-06-24 | 346 | 348 | 341 | 348 | 270,000 | 1,740 |
| 2005-06-23 | 346 | 346 | 344 | 346 | 138,000 | 1,730 |
| 2005-06-22 | 344 | 346 | 343 | 346 | 230,000 | 1,730 |
| 2005-06-21 | 341 | 345 | 340 | 344 | 164,000 | 1,720 |
| 2005-06-20 | 341 | 346 | 339 | 346 | 304,000 | 1,730 |
| 2005-06-17 | 338 | 341 | 337 | 338 | 308,000 | 1,690 |
| 2005-06-16 | 337 | 339 | 336 | 336 | 212,000 | 1,680 |
| 2005-06-15 | 334 | 337 | 334 | 337 | 149,000 | 1,685 |
| 2005-06-14 | 332 | 337 | 332 | 336 | 354,000 | 1,680 |
| 2005-06-13 | 332 | 337 | 330 | 332 | 454,000 | 1,660 |
| 2005-06-10 | 330 | 335 | 329 | 332 | 533,000 | 1,660 |
| 2005-06-09 | 333 | 334 | 330 | 330 | 156,000 | 1,650 |
| 2005-06-08 | 329 | 333 | 329 | 330 | 300,000 | 1,650 |
| 2005-06-07 | 329 | 330 | 328 | 329 | 228,000 | 1,645 |
| 2005-06-06 | 328 | 331 | 328 | 330 | 160,000 | 1,650 |
| 2005-06-03 | 330 | 332 | 329 | 329 | 197,000 | 1,645 |
| 2005-06-02 | 331 | 333 | 330 | 333 | 225,000 | 1,665 |
| 2005-06-01 | 330 | 332 | 329 | 332 | 163,000 | 1,660 |
| 2005-05-31 | 329 | 332 | 328 | 332 | 149,000 | 1,660 |
| 2005-05-30 | 327 | 331 | 326 | 328 | 342,000 | 1,640 |
| 2005-05-27 | 326 | 329 | 326 | 327 | 121,000 | 1,635 |
| 2005-05-26 | 327 | 328 | 326 | 326 | 130,000 | 1,630 |
| 2005-05-25 | 327 | 329 | 326 | 326 | 137,000 | 1,630 |
| 2005-05-24 | 333 | 333 | 329 | 330 | 225,000 | 1,650 |
| 2005-05-23 | 327 | 333 | 326 | 331 | 244,000 | 1,655 |
| 2005-05-20 | 324 | 327 | 324 | 326 | 197,000 | 1,630 |
| 2005-05-19 | 325 | 327 | 325 | 325 | 91,000 | 1,625 |
| 2005-05-18 | 325 | 326 | 324 | 324 | 286,000 | 1,620 |
| 2005-05-17 | 326 | 327 | 325 | 325 | 247,000 | 1,625 |
| 2005-05-16 | 326 | 328 | 326 | 326 | 181,000 | 1,630 |
| 2005-05-13 | 327 | 328 | 327 | 327 | 169,000 | 1,635 |
| 2005-05-12 | 327 | 330 | 327 | 328 | 69,000 | 1,640 |
| 2005-05-11 | 329 | 329 | 327 | 327 | 116,000 | 1,635 |
| 2005-05-10 | 328 | 329 | 328 | 329 | 134,000 | 1,645 |
| 2005-05-09 | 327 | 328 | 326 | 328 | 168,000 | 1,640 |
| 2005-05-06 | 326 | 328 | 326 | 327 | 151,000 | 1,635 |
| 2005-05-02 | 325 | 329 | 325 | 326 | 89,000 | 1,630 |
| 2005-04-28 | 328 | 328 | 325 | 325 | 183,000 | 1,625 |
| 2005-04-27 | 325 | 327 | 325 | 326 | 285,000 | 1,630 |
| 2005-04-26 | 327 | 327 | 325 | 326 | 216,000 | 1,630 |
| 2005-04-25 | 327 | 328 | 326 | 326 | 72,000 | 1,630 |
| 2005-04-22 | 328 | 328 | 325 | 326 | 180,000 | 1,630 |
| 2005-04-21 | 326 | 327 | 325 | 325 | 251,000 | 1,625 |
| 2005-04-20 | 329 | 330 | 325 | 325 | 173,000 | 1,625 |
| 2005-04-19 | 326 | 329 | 325 | 329 | 308,000 | 1,645 |
| 2005-04-18 | 328 | 329 | 324 | 324 | 555,000 | 1,620 |
| 2005-04-15 | 330 | 331 | 328 | 328 | 271,000 | 1,640 |
| 2005-04-14 | 334 | 336 | 331 | 331 | 217,000 | 1,655 |
| 2005-04-13 | 333 | 339 | 333 | 337 | 137,000 | 1,685 |
| 2005-04-12 | 336 | 337 | 333 | 333 | 177,000 | 1,665 |
| 2005-04-11 | 339 | 340 | 335 | 336 | 137,000 | 1,680 |
| 2005-04-08 | 336 | 342 | 336 | 342 | 225,000 | 1,710 |
| 2005-04-07 | 337 | 337 | 333 | 334 | 262,000 | 1,670 |
| 2005-04-06 | 341 | 341 | 337 | 337 | 336,000 | 1,685 |
| 2005-04-05 | 340 | 343 | 340 | 341 | 140,000 | 1,705 |
| 2005-04-04 | 340 | 344 | 338 | 342 | 138,000 | 1,710 |
| 2005-04-01 | 342 | 345 | 335 | 345 | 243,000 | 1,725 |
| 2005-03-31 | 343 | 345 | 342 | 345 | 217,000 | 1,725 |
| 2005-03-30 | 342 | 343 | 340 | 343 | 117,000 | 1,715 |
| 2005-03-29 | 345 | 345 | 341 | 341 | 223,000 | 1,705 |
| 2005-03-28 | 342 | 343 | 333 | 343 | 418,000 | 1,715 |
| 2005-03-25 | 348 | 349 | 347 | 349 | 791,000 | 1,745 |
| 2005-03-24 | 347 | 349 | 345 | 346 | 309,000 | 1,730 |
| 2005-03-23 | 349 | 349 | 345 | 345 | 408,000 | 1,725 |
| 2005-03-22 | 349 | 349 | 348 | 349 | 249,000 | 1,745 |
| 2005-03-18 | 347 | 349 | 346 | 347 | 261,000 | 1,735 |
| 2005-03-17 | 349 | 349 | 347 | 347 | 156,000 | 1,735 |
| 2005-03-16 | 345 | 349 | 344 | 348 | 201,000 | 1,740 |
| 2005-03-15 | 347 | 348 | 346 | 346 | 217,000 | 1,730 |
| 2005-03-14 | 348 | 349 | 346 | 347 | 177,000 | 1,735 |
| 2005-03-11 | 350 | 350 | 346 | 346 | 593,000 | 1,730 |
| 2005-03-10 | 347 | 349 | 347 | 347 | 130,000 | 1,735 |
| 2005-03-09 | 345 | 349 | 345 | 347 | 149,000 | 1,735 |
| 2005-03-08 | 345 | 346 | 343 | 343 | 101,000 | 1,715 |
| 2005-03-07 | 346 | 349 | 344 | 348 | 150,000 | 1,740 |
| 2005-03-04 | 349 | 349 | 344 | 346 | 219,000 | 1,730 |
| 2005-03-03 | 347 | 351 | 347 | 350 | 269,000 | 1,750 |
| 2005-03-02 | 343 | 347 | 343 | 344 | 313,000 | 1,720 |
| 2005-03-01 | 342 | 343 | 340 | 343 | 168,000 | 1,715 |
| 2005-02-28 | 340 | 343 | 338 | 340 | 264,000 | 1,700 |
| 2005-02-25 | 339 | 340 | 338 | 340 | 174,000 | 1,700 |
| 2005-02-24 | 335 | 336 | 335 | 336 | 132,000 | 1,680 |
| 2005-02-23 | 336 | 337 | 335 | 335 | 118,000 | 1,675 |
| 2005-02-22 | 338 | 338 | 335 | 335 | 98,000 | 1,675 |
| 2005-02-21 | 336 | 338 | 335 | 335 | 133,000 | 1,675 |
| 2005-02-18 | 336 | 339 | 335 | 335 | 103,000 | 1,675 |
| 2005-02-17 | 334 | 337 | 334 | 336 | 101,000 | 1,680 |
| 2005-02-16 | 336 | 336 | 334 | 334 | 103,000 | 1,670 |
| 2005-02-15 | 339 | 339 | 337 | 337 | 70,000 | 1,685 |
| 2005-02-14 | 339 | 339 | 337 | 338 | 106,000 | 1,690 |
| 2005-02-10 | 334 | 338 | 334 | 334 | 133,000 | 1,670 |
| 2005-02-09 | 334 | 335 | 332 | 333 | 90,000 | 1,665 |
| 2005-02-08 | 331 | 335 | 330 | 332 | 145,000 | 1,660 |
| 2005-02-07 | 330 | 334 | 330 | 333 | 176,000 | 1,665 |
| 2005-02-04 | 330 | 330 | 329 | 329 | 80,000 | 1,645 |
| 2005-02-03 | 331 | 331 | 329 | 329 | 85,000 | 1,645 |
| 2005-02-02 | 328 | 331 | 328 | 331 | 146,000 | 1,655 |
| 2005-02-01 | 328 | 329 | 326 | 326 | 157,000 | 1,630 |
| 2005-01-31 | 329 | 330 | 328 | 328 | 89,000 | 1,640 |
| 2005-01-28 | 329 | 331 | 328 | 328 | 128,000 | 1,640 |
| 2005-01-27 | 329 | 331 | 329 | 329 | 150,000 | 1,645 |
| 2005-01-26 | 329 | 331 | 329 | 331 | 89,000 | 1,655 |
| 2005-01-25 | 328 | 330 | 328 | 329 | 133,000 | 1,645 |
| 2005-01-24 | 328 | 328 | 326 | 327 | 138,000 | 1,635 |
| 2005-01-21 | 325 | 327 | 325 | 325 | 103,000 | 1,625 |
| 2005-01-20 | 326 | 328 | 325 | 325 | 109,000 | 1,625 |
| 2005-01-19 | 327 | 329 | 325 | 327 | 206,000 | 1,635 |
| 2005-01-18 | 328 | 330 | 327 | 328 | 106,000 | 1,640 |
| 2005-01-17 | 329 | 331 | 328 | 329 | 95,000 | 1,645 |
| 2005-01-14 | 326 | 328 | 324 | 327 | 298,000 | 1,635 |
| 2005-01-13 | 325 | 327 | 325 | 325 | 104,000 | 1,625 |
| 2005-01-12 | 328 | 328 | 325 | 325 | 145,000 | 1,625 |
| 2005-01-11 | 327 | 329 | 325 | 328 | 120,000 | 1,640 |
| 2005-01-07 | 326 | 327 | 325 | 326 | 91,000 | 1,630 |
| 2005-01-06 | 325 | 327 | 324 | 326 | 77,000 | 1,630 |
| 2005-01-05 | 329 | 329 | 327 | 327 | 64,000 | 1,635 |
| 2005-01-04 | 327 | 330 | 327 | 329 | 35,000 | 1,645 |
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
