9031 西日本鉄道(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 439 | 442 | 438 | 439 | 91,000 | 2,195 |
| 2006-12-28 | 440 | 440 | 436 | 440 | 144,000 | 2,200 |
| 2006-12-27 | 436 | 440 | 434 | 438 | 235,000 | 2,190 |
| 2006-12-26 | 431 | 435 | 429 | 435 | 248,000 | 2,175 |
| 2006-12-25 | 434 | 436 | 430 | 434 | 335,000 | 2,170 |
| 2006-12-22 | 437 | 440 | 434 | 437 | 272,000 | 2,185 |
| 2006-12-21 | 435 | 438 | 433 | 437 | 368,000 | 2,185 |
| 2006-12-20 | 437 | 440 | 435 | 438 | 378,000 | 2,190 |
| 2006-12-19 | 439 | 439 | 435 | 435 | 222,000 | 2,175 |
| 2006-12-18 | 440 | 440 | 435 | 440 | 321,000 | 2,200 |
| 2006-12-15 | 440 | 441 | 434 | 440 | 390,000 | 2,200 |
| 2006-12-14 | 441 | 444 | 435 | 437 | 551,000 | 2,185 |
| 2006-12-13 | 440 | 445 | 440 | 444 | 375,000 | 2,220 |
| 2006-12-12 | 441 | 444 | 436 | 442 | 365,000 | 2,210 |
| 2006-12-11 | 431 | 440 | 431 | 439 | 403,000 | 2,195 |
| 2006-12-08 | 435 | 439 | 431 | 431 | 657,000 | 2,155 |
| 2006-12-07 | 436 | 439 | 434 | 436 | 414,000 | 2,180 |
| 2006-12-06 | 423 | 439 | 423 | 438 | 723,000 | 2,190 |
| 2006-12-05 | 425 | 427 | 420 | 420 | 246,000 | 2,100 |
| 2006-12-04 | 430 | 431 | 421 | 426 | 217,000 | 2,130 |
| 2006-12-01 | 432 | 434 | 429 | 430 | 242,000 | 2,150 |
| 2006-11-30 | 430 | 432 | 428 | 432 | 537,000 | 2,160 |
| 2006-11-29 | 426 | 432 | 421 | 432 | 427,000 | 2,160 |
| 2006-11-28 | 413 | 425 | 413 | 425 | 442,000 | 2,125 |
| 2006-11-27 | 411 | 419 | 411 | 418 | 356,000 | 2,090 |
| 2006-11-24 | 412 | 414 | 410 | 411 | 408,000 | 2,055 |
| 2006-11-22 | 412 | 414 | 411 | 413 | 493,000 | 2,065 |
| 2006-11-21 | 414 | 414 | 410 | 411 | 337,000 | 2,055 |
| 2006-11-20 | 417 | 420 | 413 | 414 | 294,000 | 2,070 |
| 2006-11-17 | 421 | 421 | 416 | 418 | 248,000 | 2,090 |
| 2006-11-16 | 418 | 423 | 416 | 417 | 338,000 | 2,085 |
| 2006-11-15 | 425 | 427 | 418 | 418 | 419,000 | 2,090 |
| 2006-11-14 | 422 | 423 | 419 | 419 | 233,000 | 2,095 |
| 2006-11-13 | 422 | 423 | 417 | 422 | 291,000 | 2,110 |
| 2006-11-10 | 423 | 425 | 421 | 422 | 296,000 | 2,110 |
| 2006-11-09 | 422 | 424 | 419 | 422 | 400,000 | 2,110 |
| 2006-11-08 | 422 | 425 | 419 | 419 | 365,000 | 2,095 |
| 2006-11-07 | 430 | 432 | 423 | 423 | 100,000 | 2,115 |
| 2006-11-06 | 422 | 428 | 422 | 426 | 138,000 | 2,130 |
| 2006-11-02 | 425 | 429 | 424 | 427 | 152,000 | 2,135 |
| 2006-11-01 | 422 | 427 | 422 | 427 | 224,000 | 2,135 |
| 2006-10-31 | 422 | 426 | 417 | 423 | 376,000 | 2,115 |
| 2006-10-30 | 429 | 431 | 421 | 421 | 353,000 | 2,105 |
| 2006-10-27 | 437 | 438 | 431 | 432 | 287,000 | 2,160 |
| 2006-10-26 | 440 | 441 | 436 | 440 | 208,000 | 2,200 |
| 2006-10-25 | 438 | 443 | 436 | 440 | 211,000 | 2,200 |
| 2006-10-24 | 440 | 443 | 438 | 439 | 139,000 | 2,195 |
| 2006-10-23 | 438 | 443 | 436 | 443 | 228,000 | 2,215 |
| 2006-10-20 | 431 | 444 | 429 | 438 | 583,000 | 2,190 |
| 2006-10-19 | 429 | 432 | 426 | 431 | 338,000 | 2,155 |
| 2006-10-18 | 429 | 430 | 424 | 427 | 310,000 | 2,135 |
| 2006-10-17 | 430 | 431 | 428 | 429 | 89,000 | 2,145 |
| 2006-10-16 | 432 | 432 | 430 | 432 | 180,000 | 2,160 |
| 2006-10-13 | 432 | 432 | 430 | 431 | 223,000 | 2,155 |
| 2006-10-12 | 437 | 438 | 432 | 432 | 194,000 | 2,160 |
| 2006-10-11 | 441 | 442 | 434 | 434 | 272,000 | 2,170 |
| 2006-10-10 | 438 | 443 | 438 | 442 | 252,000 | 2,210 |
| 2006-10-06 | 440 | 440 | 438 | 439 | 82,000 | 2,195 |
| 2006-10-05 | 437 | 441 | 437 | 441 | 206,000 | 2,205 |
| 2006-10-04 | 441 | 442 | 438 | 438 | 209,000 | 2,190 |
| 2006-10-03 | 441 | 443 | 441 | 443 | 165,000 | 2,215 |
| 2006-10-02 | 443 | 445 | 441 | 444 | 186,000 | 2,220 |
| 2006-09-29 | 445 | 445 | 442 | 442 | 101,000 | 2,210 |
| 2006-09-28 | 446 | 446 | 441 | 445 | 277,000 | 2,225 |
| 2006-09-27 | 441 | 446 | 440 | 445 | 413,000 | 2,225 |
| 2006-09-26 | 439 | 444 | 435 | 441 | 662,000 | 2,205 |
| 2006-09-25 | 445 | 448 | 430 | 444 | 1,868,000 | 2,220 |
| 2006-09-22 | 447 | 448 | 446 | 446 | 513,000 | 2,230 |
| 2006-09-21 | 448 | 449 | 445 | 447 | 339,000 | 2,235 |
| 2006-09-20 | 448 | 448 | 442 | 446 | 333,000 | 2,230 |
| 2006-09-19 | 447 | 448 | 445 | 447 | 217,000 | 2,235 |
| 2006-09-15 | 448 | 448 | 444 | 444 | 256,000 | 2,220 |
| 2006-09-14 | 438 | 443 | 438 | 443 | 76,000 | 2,215 |
| 2006-09-13 | 444 | 445 | 437 | 439 | 253,000 | 2,195 |
| 2006-09-12 | 443 | 445 | 440 | 441 | 127,000 | 2,205 |
| 2006-09-11 | 450 | 450 | 439 | 439 | 696,000 | 2,195 |
| 2006-09-08 | 448 | 451 | 446 | 449 | 801,000 | 2,245 |
| 2006-09-07 | 444 | 448 | 444 | 444 | 304,000 | 2,220 |
| 2006-09-06 | 445 | 451 | 444 | 444 | 434,000 | 2,220 |
| 2006-09-05 | 445 | 445 | 441 | 443 | 134,000 | 2,215 |
| 2006-09-04 | 446 | 449 | 444 | 444 | 310,000 | 2,220 |
| 2006-09-01 | 439 | 441 | 438 | 440 | 167,000 | 2,200 |
| 2006-08-31 | 438 | 444 | 436 | 443 | 225,000 | 2,215 |
| 2006-08-30 | 440 | 441 | 435 | 437 | 168,000 | 2,185 |
| 2006-08-29 | 437 | 438 | 435 | 438 | 146,000 | 2,190 |
| 2006-08-28 | 443 | 444 | 431 | 434 | 350,000 | 2,170 |
| 2006-08-25 | 438 | 447 | 438 | 442 | 165,000 | 2,210 |
| 2006-08-24 | 439 | 444 | 438 | 440 | 192,000 | 2,200 |
| 2006-08-23 | 449 | 449 | 438 | 444 | 227,000 | 2,220 |
| 2006-08-22 | 439 | 452 | 437 | 450 | 536,000 | 2,250 |
| 2006-08-21 | 439 | 439 | 426 | 435 | 323,000 | 2,175 |
| 2006-08-18 | 438 | 439 | 434 | 439 | 175,000 | 2,195 |
| 2006-08-17 | 431 | 440 | 430 | 436 | 425,000 | 2,180 |
| 2006-08-16 | 435 | 435 | 428 | 434 | 218,000 | 2,170 |
| 2006-08-15 | 427 | 432 | 425 | 428 | 268,000 | 2,140 |
| 2006-08-14 | 422 | 426 | 421 | 426 | 54,000 | 2,130 |
| 2006-08-11 | 418 | 425 | 418 | 422 | 187,000 | 2,110 |
| 2006-08-10 | 419 | 423 | 419 | 419 | 148,000 | 2,095 |
| 2006-08-09 | 415 | 419 | 411 | 419 | 228,000 | 2,095 |
| 2006-08-08 | 413 | 415 | 411 | 415 | 108,000 | 2,075 |
| 2006-08-07 | 413 | 416 | 410 | 410 | 368,000 | 2,050 |
| 2006-08-04 | 415 | 417 | 413 | 415 | 213,000 | 2,075 |
| 2006-08-03 | 415 | 417 | 414 | 416 | 123,000 | 2,080 |
| 2006-08-02 | 412 | 416 | 412 | 416 | 152,000 | 2,080 |
| 2006-08-01 | 416 | 418 | 414 | 415 | 292,000 | 2,075 |
| 2006-07-31 | 417 | 419 | 414 | 414 | 343,000 | 2,070 |
| 2006-07-28 | 415 | 416 | 412 | 415 | 346,000 | 2,075 |
| 2006-07-27 | 417 | 419 | 412 | 418 | 266,000 | 2,090 |
| 2006-07-26 | 422 | 423 | 418 | 418 | 127,000 | 2,090 |
| 2006-07-25 | 420 | 425 | 420 | 422 | 214,000 | 2,110 |
| 2006-07-24 | 419 | 420 | 414 | 419 | 202,000 | 2,095 |
| 2006-07-21 | 423 | 423 | 420 | 421 | 126,000 | 2,105 |
| 2006-07-20 | 418 | 423 | 416 | 423 | 88,000 | 2,115 |
| 2006-07-19 | 419 | 419 | 413 | 415 | 220,000 | 2,075 |
| 2006-07-18 | 422 | 422 | 415 | 420 | 324,000 | 2,100 |
| 2006-07-14 | 422 | 422 | 417 | 417 | 196,000 | 2,085 |
| 2006-07-13 | 418 | 423 | 416 | 419 | 135,000 | 2,095 |
| 2006-07-12 | 423 | 427 | 416 | 419 | 225,000 | 2,095 |
| 2006-07-11 | 429 | 430 | 422 | 427 | 171,000 | 2,135 |
| 2006-07-10 | 422 | 427 | 419 | 427 | 131,000 | 2,135 |
| 2006-07-07 | 419 | 421 | 415 | 419 | 190,000 | 2,095 |
| 2006-07-06 | 424 | 428 | 417 | 419 | 361,000 | 2,095 |
| 2006-07-05 | 421 | 431 | 420 | 431 | 195,000 | 2,155 |
| 2006-07-04 | 434 | 434 | 427 | 431 | 171,000 | 2,155 |
| 2006-07-03 | 438 | 438 | 428 | 430 | 186,000 | 2,150 |
| 2006-06-30 | 421 | 438 | 421 | 438 | 456,000 | 2,190 |
| 2006-06-29 | 415 | 424 | 415 | 421 | 292,000 | 2,105 |
| 2006-06-28 | 413 | 419 | 413 | 418 | 231,000 | 2,090 |
| 2006-06-27 | 418 | 421 | 414 | 416 | 347,000 | 2,080 |
| 2006-06-26 | 416 | 423 | 416 | 421 | 205,000 | 2,105 |
| 2006-06-23 | 428 | 428 | 419 | 423 | 295,000 | 2,115 |
| 2006-06-22 | 423 | 428 | 420 | 428 | 376,000 | 2,140 |
| 2006-06-21 | 424 | 424 | 418 | 421 | 329,000 | 2,105 |
| 2006-06-20 | 426 | 427 | 423 | 424 | 151,000 | 2,120 |
| 2006-06-19 | 418 | 426 | 418 | 424 | 128,000 | 2,120 |
| 2006-06-16 | 420 | 432 | 417 | 422 | 429,000 | 2,110 |
| 2006-06-15 | 409 | 417 | 409 | 416 | 196,000 | 2,080 |
| 2006-06-14 | 396 | 413 | 396 | 409 | 410,000 | 2,045 |
| 2006-06-13 | 400 | 407 | 398 | 398 | 242,000 | 1,990 |
| 2006-06-12 | 404 | 405 | 390 | 403 | 292,000 | 2,015 |
| 2006-06-09 | 396 | 403 | 396 | 403 | 673,000 | 2,015 |
| 2006-06-08 | 410 | 414 | 394 | 396 | 743,000 | 1,980 |
| 2006-06-07 | 412 | 417 | 412 | 412 | 284,000 | 2,060 |
| 2006-06-06 | 411 | 413 | 410 | 410 | 250,000 | 2,050 |
| 2006-06-05 | 421 | 421 | 410 | 414 | 600,000 | 2,070 |
| 2006-06-02 | 419 | 420 | 409 | 418 | 516,000 | 2,090 |
| 2006-06-01 | 417 | 419 | 412 | 414 | 347,000 | 2,070 |
| 2006-05-31 | 419 | 422 | 413 | 413 | 594,000 | 2,065 |
| 2006-05-30 | 423 | 425 | 420 | 422 | 291,000 | 2,110 |
| 2006-05-29 | 429 | 430 | 425 | 427 | 220,000 | 2,135 |
| 2006-05-26 | 426 | 430 | 424 | 427 | 190,000 | 2,135 |
| 2006-05-25 | 421 | 424 | 419 | 421 | 332,000 | 2,105 |
| 2006-05-24 | 419 | 423 | 418 | 421 | 223,000 | 2,105 |
| 2006-05-23 | 421 | 426 | 417 | 420 | 366,000 | 2,100 |
| 2006-05-22 | 428 | 431 | 421 | 421 | 184,000 | 2,105 |
| 2006-05-19 | 422 | 428 | 421 | 427 | 219,000 | 2,135 |
| 2006-05-18 | 427 | 430 | 421 | 425 | 484,000 | 2,125 |
| 2006-05-17 | 430 | 433 | 426 | 433 | 353,000 | 2,165 |
| 2006-05-16 | 429 | 438 | 425 | 425 | 418,000 | 2,125 |
| 2006-05-15 | 426 | 432 | 424 | 426 | 310,000 | 2,130 |
| 2006-05-12 | 430 | 432 | 426 | 427 | 365,000 | 2,135 |
| 2006-05-11 | 430 | 434 | 426 | 429 | 340,000 | 2,145 |
| 2006-05-10 | 436 | 440 | 430 | 433 | 286,000 | 2,165 |
| 2006-05-09 | 437 | 442 | 437 | 440 | 241,000 | 2,200 |
| 2006-05-08 | 442 | 444 | 438 | 441 | 211,000 | 2,205 |
| 2006-05-02 | 437 | 441 | 435 | 441 | 149,000 | 2,205 |
| 2006-05-01 | 435 | 441 | 434 | 435 | 168,000 | 2,175 |
| 2006-04-28 | 440 | 441 | 434 | 435 | 334,000 | 2,175 |
| 2006-04-27 | 440 | 442 | 439 | 442 | 160,000 | 2,210 |
| 2006-04-26 | 440 | 443 | 438 | 442 | 180,000 | 2,210 |
| 2006-04-25 | 439 | 443 | 439 | 443 | 157,000 | 2,215 |
| 2006-04-24 | 444 | 446 | 437 | 437 | 316,000 | 2,185 |
| 2006-04-21 | 445 | 452 | 444 | 450 | 189,000 | 2,250 |
| 2006-04-20 | 445 | 446 | 442 | 445 | 202,000 | 2,225 |
| 2006-04-19 | 451 | 453 | 448 | 449 | 136,000 | 2,245 |
| 2006-04-18 | 440 | 449 | 436 | 449 | 318,000 | 2,245 |
| 2006-04-17 | 446 | 446 | 440 | 440 | 210,000 | 2,200 |
| 2006-04-14 | 448 | 449 | 443 | 446 | 176,000 | 2,230 |
| 2006-04-13 | 452 | 452 | 441 | 449 | 246,000 | 2,245 |
| 2006-04-12 | 454 | 454 | 446 | 448 | 327,000 | 2,240 |
| 2006-04-11 | 459 | 459 | 450 | 455 | 192,000 | 2,275 |
| 2006-04-10 | 460 | 461 | 454 | 460 | 308,000 | 2,300 |
| 2006-04-07 | 451 | 460 | 451 | 460 | 387,000 | 2,300 |
| 2006-04-06 | 444 | 460 | 444 | 456 | 444,000 | 2,280 |
| 2006-04-05 | 454 | 454 | 446 | 446 | 287,000 | 2,230 |
| 2006-04-04 | 457 | 458 | 445 | 453 | 356,000 | 2,265 |
| 2006-04-03 | 445 | 458 | 445 | 456 | 492,000 | 2,280 |
| 2006-03-31 | 454 | 454 | 445 | 448 | 299,000 | 2,240 |
| 2006-03-30 | 455 | 459 | 452 | 454 | 268,000 | 2,270 |
| 2006-03-29 | 446 | 458 | 443 | 455 | 429,000 | 2,275 |
| 2006-03-28 | 448 | 449 | 442 | 445 | 324,000 | 2,225 |
| 2006-03-27 | 450 | 453 | 443 | 450 | 1,118,000 | 2,250 |
| 2006-03-24 | 457 | 458 | 449 | 456 | 536,000 | 2,280 |
| 2006-03-23 | 461 | 461 | 456 | 458 | 291,000 | 2,290 |
| 2006-03-22 | 458 | 462 | 456 | 461 | 483,000 | 2,305 |
| 2006-03-20 | 456 | 460 | 454 | 458 | 432,000 | 2,290 |
| 2006-03-17 | 451 | 454 | 451 | 454 | 210,000 | 2,270 |
| 2006-03-16 | 451 | 455 | 449 | 450 | 428,000 | 2,250 |
| 2006-03-15 | 448 | 452 | 447 | 451 | 477,000 | 2,255 |
| 2006-03-14 | 448 | 451 | 443 | 447 | 422,000 | 2,235 |
| 2006-03-13 | 444 | 451 | 444 | 448 | 478,000 | 2,240 |
| 2006-03-10 | 434 | 445 | 434 | 440 | 987,000 | 2,200 |
| 2006-03-09 | 423 | 434 | 422 | 434 | 534,000 | 2,170 |
| 2006-03-08 | 421 | 423 | 421 | 422 | 262,000 | 2,110 |
| 2006-03-07 | 422 | 423 | 420 | 421 | 207,000 | 2,105 |
| 2006-03-06 | 420 | 424 | 420 | 422 | 281,000 | 2,110 |
| 2006-03-03 | 419 | 420 | 418 | 419 | 181,000 | 2,095 |
| 2006-03-02 | 416 | 420 | 416 | 418 | 175,000 | 2,090 |
| 2006-03-01 | 417 | 418 | 413 | 417 | 310,000 | 2,085 |
| 2006-02-28 | 412 | 420 | 412 | 417 | 434,000 | 2,085 |
| 2006-02-27 | 418 | 418 | 412 | 412 | 468,000 | 2,060 |
| 2006-02-24 | 416 | 419 | 413 | 416 | 284,000 | 2,080 |
| 2006-02-23 | 417 | 420 | 414 | 416 | 265,000 | 2,080 |
| 2006-02-22 | 418 | 418 | 412 | 412 | 269,000 | 2,060 |
| 2006-02-21 | 414 | 417 | 412 | 417 | 303,000 | 2,085 |
| 2006-02-20 | 418 | 419 | 412 | 412 | 403,000 | 2,060 |
| 2006-02-17 | 422 | 423 | 416 | 417 | 483,000 | 2,085 |
| 2006-02-16 | 416 | 419 | 415 | 417 | 299,000 | 2,085 |
| 2006-02-15 | 418 | 424 | 415 | 416 | 557,000 | 2,080 |
| 2006-02-14 | 415 | 420 | 415 | 418 | 619,000 | 2,090 |
| 2006-02-13 | 420 | 422 | 415 | 416 | 500,000 | 2,080 |
| 2006-02-10 | 420 | 424 | 416 | 421 | 485,000 | 2,105 |
| 2006-02-09 | 425 | 426 | 420 | 421 | 311,000 | 2,105 |
| 2006-02-08 | 423 | 425 | 421 | 421 | 383,000 | 2,105 |
| 2006-02-07 | 427 | 428 | 423 | 423 | 395,000 | 2,115 |
| 2006-02-06 | 427 | 429 | 424 | 426 | 363,000 | 2,130 |
| 2006-02-03 | 427 | 430 | 425 | 427 | 503,000 | 2,135 |
| 2006-02-02 | 426 | 434 | 425 | 432 | 429,000 | 2,160 |
| 2006-02-01 | 425 | 429 | 425 | 425 | 334,000 | 2,125 |
| 2006-01-31 | 429 | 434 | 427 | 427 | 608,000 | 2,135 |
| 2006-01-30 | 436 | 436 | 429 | 430 | 581,000 | 2,150 |
| 2006-01-27 | 421 | 434 | 421 | 433 | 414,000 | 2,165 |
| 2006-01-26 | 420 | 423 | 418 | 420 | 256,000 | 2,100 |
| 2006-01-25 | 419 | 424 | 419 | 420 | 355,000 | 2,100 |
| 2006-01-24 | 416 | 423 | 416 | 420 | 286,000 | 2,100 |
| 2006-01-23 | 420 | 424 | 415 | 415 | 540,000 | 2,075 |
| 2006-01-20 | 431 | 432 | 421 | 422 | 532,000 | 2,110 |
| 2006-01-19 | 419 | 435 | 419 | 429 | 396,000 | 2,145 |
| 2006-01-18 | 430 | 431 | 410 | 416 | 816,000 | 2,080 |
| 2006-01-17 | 435 | 441 | 430 | 430 | 409,000 | 2,150 |
| 2006-01-16 | 446 | 446 | 440 | 442 | 374,000 | 2,210 |
| 2006-01-13 | 442 | 447 | 440 | 446 | 729,000 | 2,230 |
| 2006-01-12 | 437 | 444 | 434 | 440 | 462,000 | 2,200 |
| 2006-01-11 | 433 | 438 | 430 | 437 | 637,000 | 2,185 |
| 2006-01-10 | 441 | 443 | 433 | 434 | 434,000 | 2,170 |
| 2006-01-06 | 437 | 441 | 435 | 435 | 461,000 | 2,175 |
| 2006-01-05 | 446 | 446 | 433 | 435 | 802,000 | 2,175 |
| 2006-01-04 | 443 | 454 | 443 | 446 | 110,000 | 2,230 |
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
