9031 西日本鉄道(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 373 | 378 | 369 | 369 | 271,000 | 1,845 |
| 2007-12-27 | 379 | 380 | 375 | 376 | 257,000 | 1,880 |
| 2007-12-26 | 376 | 383 | 375 | 376 | 187,000 | 1,880 |
| 2007-12-25 | 374 | 378 | 373 | 376 | 384,000 | 1,880 |
| 2007-12-21 | 376 | 377 | 370 | 373 | 530,000 | 1,865 |
| 2007-12-20 | 382 | 382 | 375 | 376 | 146,000 | 1,880 |
| 2007-12-19 | 380 | 384 | 380 | 380 | 184,000 | 1,900 |
| 2007-12-18 | 380 | 386 | 372 | 385 | 357,000 | 1,925 |
| 2007-12-17 | 385 | 388 | 383 | 383 | 422,000 | 1,915 |
| 2007-12-14 | 385 | 389 | 385 | 387 | 495,000 | 1,935 |
| 2007-12-13 | 389 | 391 | 385 | 385 | 548,000 | 1,925 |
| 2007-12-12 | 395 | 395 | 389 | 392 | 467,000 | 1,960 |
| 2007-12-11 | 396 | 403 | 396 | 398 | 381,000 | 1,990 |
| 2007-12-10 | 395 | 396 | 392 | 392 | 361,000 | 1,960 |
| 2007-12-07 | 393 | 403 | 393 | 394 | 618,000 | 1,970 |
| 2007-12-06 | 398 | 398 | 391 | 394 | 317,000 | 1,970 |
| 2007-12-05 | 390 | 398 | 388 | 398 | 395,000 | 1,990 |
| 2007-12-04 | 396 | 396 | 391 | 391 | 235,000 | 1,955 |
| 2007-12-03 | 399 | 402 | 393 | 395 | 368,000 | 1,975 |
| 2007-11-30 | 399 | 401 | 392 | 397 | 498,000 | 1,985 |
| 2007-11-29 | 396 | 405 | 395 | 399 | 483,000 | 1,995 |
| 2007-11-28 | 399 | 399 | 388 | 393 | 321,000 | 1,965 |
| 2007-11-27 | 387 | 406 | 385 | 399 | 555,000 | 1,995 |
| 2007-11-26 | 385 | 393 | 385 | 392 | 216,000 | 1,960 |
| 2007-11-22 | 391 | 395 | 385 | 385 | 350,000 | 1,925 |
| 2007-11-21 | 393 | 395 | 390 | 391 | 183,000 | 1,955 |
| 2007-11-20 | 387 | 392 | 380 | 390 | 440,000 | 1,950 |
| 2007-11-19 | 392 | 396 | 386 | 387 | 330,000 | 1,935 |
| 2007-11-16 | 396 | 396 | 390 | 393 | 211,000 | 1,965 |
| 2007-11-15 | 395 | 397 | 393 | 396 | 331,000 | 1,980 |
| 2007-11-14 | 390 | 391 | 383 | 389 | 374,000 | 1,945 |
| 2007-11-13 | 389 | 392 | 386 | 386 | 368,000 | 1,930 |
| 2007-11-12 | 399 | 399 | 389 | 389 | 430,000 | 1,945 |
| 2007-11-09 | 403 | 403 | 395 | 400 | 269,000 | 2,000 |
| 2007-11-08 | 406 | 410 | 395 | 399 | 388,000 | 1,995 |
| 2007-11-07 | 419 | 422 | 416 | 416 | 231,000 | 2,080 |
| 2007-11-06 | 410 | 420 | 410 | 418 | 236,000 | 2,090 |
| 2007-11-05 | 412 | 422 | 412 | 415 | 305,000 | 2,075 |
| 2007-11-02 | 419 | 422 | 417 | 417 | 215,000 | 2,085 |
| 2007-11-01 | 419 | 425 | 419 | 425 | 262,000 | 2,125 |
| 2007-10-31 | 408 | 420 | 407 | 419 | 404,000 | 2,095 |
| 2007-10-30 | 401 | 409 | 400 | 405 | 315,000 | 2,025 |
| 2007-10-29 | 401 | 405 | 397 | 403 | 208,000 | 2,015 |
| 2007-10-26 | 397 | 401 | 397 | 400 | 119,000 | 2,000 |
| 2007-10-25 | 398 | 399 | 395 | 395 | 203,000 | 1,975 |
| 2007-10-24 | 403 | 406 | 397 | 398 | 197,000 | 1,990 |
| 2007-10-23 | 400 | 402 | 399 | 401 | 168,000 | 2,005 |
| 2007-10-22 | 400 | 403 | 397 | 397 | 267,000 | 1,985 |
| 2007-10-19 | 405 | 407 | 401 | 401 | 230,000 | 2,005 |
| 2007-10-18 | 404 | 411 | 404 | 410 | 279,000 | 2,050 |
| 2007-10-17 | 401 | 407 | 400 | 403 | 336,000 | 2,015 |
| 2007-10-16 | 415 | 415 | 404 | 404 | 197,000 | 2,020 |
| 2007-10-15 | 422 | 422 | 408 | 414 | 286,000 | 2,070 |
| 2007-10-12 | 425 | 425 | 417 | 417 | 328,000 | 2,085 |
| 2007-10-11 | 416 | 424 | 413 | 424 | 363,000 | 2,120 |
| 2007-10-10 | 418 | 419 | 416 | 417 | 148,000 | 2,085 |
| 2007-10-09 | 414 | 417 | 412 | 413 | 140,000 | 2,065 |
| 2007-10-05 | 415 | 419 | 408 | 414 | 525,000 | 2,070 |
| 2007-10-04 | 418 | 419 | 413 | 414 | 222,000 | 2,070 |
| 2007-10-03 | 409 | 419 | 407 | 418 | 699,000 | 2,090 |
| 2007-10-02 | 409 | 411 | 405 | 408 | 234,000 | 2,040 |
| 2007-10-01 | 417 | 417 | 399 | 404 | 497,000 | 2,020 |
| 2007-09-28 | 410 | 414 | 408 | 412 | 249,000 | 2,060 |
| 2007-09-27 | 400 | 409 | 400 | 408 | 531,000 | 2,040 |
| 2007-09-26 | 402 | 403 | 399 | 402 | 407,000 | 2,010 |
| 2007-09-25 | 383 | 406 | 383 | 400 | 1,187,000 | 2,000 |
| 2007-09-21 | 406 | 409 | 401 | 401 | 1,387,000 | 2,005 |
| 2007-09-20 | 414 | 414 | 410 | 411 | 631,000 | 2,055 |
| 2007-09-19 | 406 | 412 | 405 | 410 | 631,000 | 2,050 |
| 2007-09-18 | 407 | 407 | 405 | 405 | 330,000 | 2,025 |
| 2007-09-14 | 402 | 405 | 402 | 403 | 640,000 | 2,015 |
| 2007-09-13 | 405 | 405 | 401 | 402 | 197,000 | 2,010 |
| 2007-09-12 | 403 | 406 | 399 | 400 | 523,000 | 2,000 |
| 2007-09-11 | 394 | 402 | 394 | 398 | 213,000 | 1,990 |
| 2007-09-10 | 393 | 398 | 391 | 395 | 290,000 | 1,975 |
| 2007-09-07 | 395 | 399 | 394 | 395 | 190,000 | 1,975 |
| 2007-09-06 | 396 | 400 | 394 | 396 | 477,000 | 1,980 |
| 2007-09-05 | 404 | 406 | 398 | 401 | 524,000 | 2,005 |
| 2007-09-04 | 404 | 407 | 404 | 405 | 259,000 | 2,025 |
| 2007-09-03 | 407 | 407 | 402 | 404 | 242,000 | 2,020 |
| 2007-08-31 | 399 | 406 | 396 | 406 | 435,000 | 2,030 |
| 2007-08-30 | 400 | 400 | 394 | 397 | 255,000 | 1,985 |
| 2007-08-29 | 400 | 401 | 391 | 395 | 482,000 | 1,975 |
| 2007-08-28 | 403 | 406 | 402 | 403 | 267,000 | 2,015 |
| 2007-08-27 | 402 | 406 | 402 | 404 | 214,000 | 2,020 |
| 2007-08-24 | 403 | 405 | 400 | 402 | 265,000 | 2,010 |
| 2007-08-23 | 402 | 406 | 400 | 402 | 379,000 | 2,010 |
| 2007-08-22 | 405 | 405 | 401 | 401 | 209,000 | 2,005 |
| 2007-08-21 | 400 | 407 | 396 | 403 | 596,000 | 2,015 |
| 2007-08-20 | 393 | 398 | 390 | 393 | 443,000 | 1,965 |
| 2007-08-17 | 396 | 398 | 388 | 388 | 744,000 | 1,940 |
| 2007-08-16 | 400 | 403 | 391 | 401 | 735,000 | 2,005 |
| 2007-08-15 | 422 | 422 | 403 | 405 | 869,000 | 2,025 |
| 2007-08-14 | 422 | 422 | 413 | 422 | 535,000 | 2,110 |
| 2007-08-13 | 420 | 422 | 416 | 418 | 586,000 | 2,090 |
| 2007-08-10 | 425 | 430 | 421 | 421 | 783,000 | 2,105 |
| 2007-08-09 | 432 | 447 | 431 | 431 | 951,000 | 2,155 |
| 2007-08-08 | 428 | 431 | 427 | 431 | 239,000 | 2,155 |
| 2007-08-07 | 432 | 433 | 428 | 429 | 214,000 | 2,145 |
| 2007-08-06 | 426 | 433 | 425 | 432 | 297,000 | 2,160 |
| 2007-08-03 | 429 | 430 | 426 | 427 | 262,000 | 2,135 |
| 2007-08-02 | 426 | 432 | 424 | 430 | 455,000 | 2,150 |
| 2007-08-01 | 429 | 430 | 423 | 423 | 421,000 | 2,115 |
| 2007-07-31 | 425 | 432 | 422 | 432 | 475,000 | 2,160 |
| 2007-07-30 | 416 | 423 | 415 | 422 | 275,000 | 2,110 |
| 2007-07-27 | 420 | 423 | 415 | 420 | 368,000 | 2,100 |
| 2007-07-26 | 427 | 428 | 422 | 423 | 443,000 | 2,115 |
| 2007-07-25 | 433 | 433 | 426 | 428 | 245,000 | 2,140 |
| 2007-07-24 | 430 | 433 | 428 | 433 | 375,000 | 2,165 |
| 2007-07-23 | 437 | 438 | 428 | 429 | 329,000 | 2,145 |
| 2007-07-20 | 443 | 445 | 438 | 438 | 267,000 | 2,190 |
| 2007-07-19 | 433 | 440 | 433 | 440 | 363,000 | 2,200 |
| 2007-07-18 | 439 | 441 | 435 | 435 | 276,000 | 2,175 |
| 2007-07-17 | 447 | 447 | 440 | 443 | 323,000 | 2,215 |
| 2007-07-13 | 442 | 446 | 441 | 443 | 269,000 | 2,215 |
| 2007-07-12 | 440 | 444 | 438 | 439 | 279,000 | 2,195 |
| 2007-07-11 | 441 | 443 | 437 | 438 | 277,000 | 2,190 |
| 2007-07-10 | 443 | 445 | 442 | 443 | 267,000 | 2,215 |
| 2007-07-09 | 439 | 445 | 439 | 442 | 444,000 | 2,210 |
| 2007-07-06 | 446 | 446 | 442 | 443 | 214,000 | 2,215 |
| 2007-07-05 | 447 | 451 | 447 | 448 | 225,000 | 2,240 |
| 2007-07-04 | 450 | 450 | 445 | 448 | 222,000 | 2,240 |
| 2007-07-03 | 450 | 452 | 446 | 450 | 339,000 | 2,250 |
| 2007-07-02 | 448 | 451 | 448 | 448 | 277,000 | 2,240 |
| 2007-06-29 | 439 | 449 | 439 | 448 | 489,000 | 2,240 |
| 2007-06-28 | 437 | 441 | 433 | 439 | 421,000 | 2,195 |
| 2007-06-27 | 436 | 439 | 433 | 437 | 617,000 | 2,185 |
| 2007-06-26 | 440 | 441 | 437 | 440 | 293,000 | 2,200 |
| 2007-06-25 | 444 | 447 | 441 | 441 | 404,000 | 2,205 |
| 2007-06-22 | 442 | 443 | 439 | 441 | 437,000 | 2,205 |
| 2007-06-21 | 440 | 443 | 439 | 442 | 649,000 | 2,210 |
| 2007-06-20 | 446 | 447 | 440 | 442 | 757,000 | 2,210 |
| 2007-06-19 | 455 | 455 | 445 | 447 | 437,000 | 2,235 |
| 2007-06-18 | 460 | 460 | 452 | 457 | 375,000 | 2,285 |
| 2007-06-15 | 453 | 453 | 444 | 450 | 466,000 | 2,250 |
| 2007-06-14 | 440 | 449 | 440 | 448 | 508,000 | 2,240 |
| 2007-06-13 | 447 | 448 | 439 | 442 | 513,000 | 2,210 |
| 2007-06-12 | 453 | 454 | 449 | 449 | 463,000 | 2,245 |
| 2007-06-11 | 462 | 467 | 456 | 458 | 575,000 | 2,290 |
| 2007-06-08 | 469 | 470 | 458 | 463 | 866,000 | 2,315 |
| 2007-06-07 | 461 | 467 | 458 | 464 | 302,000 | 2,320 |
| 2007-06-06 | 459 | 461 | 457 | 460 | 370,000 | 2,300 |
| 2007-06-05 | 464 | 464 | 459 | 460 | 326,000 | 2,300 |
| 2007-06-04 | 471 | 471 | 461 | 464 | 408,000 | 2,320 |
| 2007-06-01 | 471 | 475 | 465 | 467 | 696,000 | 2,335 |
| 2007-05-31 | 462 | 471 | 462 | 469 | 389,000 | 2,345 |
| 2007-05-30 | 459 | 465 | 458 | 461 | 314,000 | 2,305 |
| 2007-05-29 | 456 | 462 | 456 | 461 | 187,000 | 2,305 |
| 2007-05-28 | 456 | 459 | 456 | 457 | 147,000 | 2,285 |
| 2007-05-25 | 460 | 460 | 455 | 457 | 233,000 | 2,285 |
| 2007-05-24 | 469 | 470 | 463 | 465 | 357,000 | 2,325 |
| 2007-05-23 | 464 | 468 | 463 | 465 | 199,000 | 2,325 |
| 2007-05-22 | 462 | 465 | 457 | 463 | 319,000 | 2,315 |
| 2007-05-21 | 456 | 463 | 456 | 460 | 255,000 | 2,300 |
| 2007-05-18 | 461 | 462 | 455 | 455 | 293,000 | 2,275 |
| 2007-05-17 | 457 | 464 | 456 | 457 | 252,000 | 2,285 |
| 2007-05-16 | 463 | 467 | 453 | 456 | 712,000 | 2,280 |
| 2007-05-15 | 475 | 475 | 463 | 463 | 466,000 | 2,315 |
| 2007-05-14 | 475 | 476 | 471 | 472 | 707,000 | 2,360 |
| 2007-05-11 | 494 | 494 | 471 | 474 | 1,064,000 | 2,370 |
| 2007-05-10 | 497 | 499 | 495 | 496 | 440,000 | 2,480 |
| 2007-05-09 | 488 | 494 | 488 | 491 | 347,000 | 2,455 |
| 2007-05-08 | 497 | 497 | 491 | 493 | 222,000 | 2,465 |
| 2007-05-07 | 490 | 496 | 490 | 496 | 486,000 | 2,480 |
| 2007-05-02 | 486 | 490 | 485 | 490 | 289,000 | 2,450 |
| 2007-05-01 | 486 | 490 | 486 | 487 | 376,000 | 2,435 |
| 2007-04-27 | 494 | 498 | 489 | 491 | 324,000 | 2,455 |
| 2007-04-26 | 490 | 495 | 485 | 491 | 383,000 | 2,455 |
| 2007-04-25 | 482 | 490 | 482 | 489 | 508,000 | 2,445 |
| 2007-04-24 | 483 | 487 | 481 | 487 | 252,000 | 2,435 |
| 2007-04-23 | 490 | 493 | 482 | 484 | 344,000 | 2,420 |
| 2007-04-20 | 482 | 491 | 482 | 487 | 418,000 | 2,435 |
| 2007-04-19 | 492 | 493 | 481 | 487 | 1,125,000 | 2,435 |
| 2007-04-18 | 496 | 500 | 491 | 496 | 738,000 | 2,480 |
| 2007-04-17 | 502 | 502 | 486 | 491 | 667,000 | 2,455 |
| 2007-04-16 | 504 | 504 | 498 | 499 | 698,000 | 2,495 |
| 2007-04-13 | 503 | 506 | 493 | 494 | 510,000 | 2,470 |
| 2007-04-12 | 505 | 507 | 497 | 503 | 432,000 | 2,515 |
| 2007-04-11 | 505 | 512 | 502 | 505 | 565,000 | 2,525 |
| 2007-04-10 | 505 | 506 | 500 | 502 | 464,000 | 2,510 |
| 2007-04-09 | 498 | 506 | 498 | 504 | 442,000 | 2,520 |
| 2007-04-06 | 500 | 504 | 495 | 498 | 378,000 | 2,490 |
| 2007-04-05 | 493 | 503 | 492 | 501 | 1,078,000 | 2,505 |
| 2007-04-04 | 490 | 499 | 489 | 494 | 531,000 | 2,470 |
| 2007-04-03 | 494 | 498 | 483 | 486 | 870,000 | 2,430 |
| 2007-04-02 | 502 | 503 | 487 | 489 | 1,027,000 | 2,445 |
| 2007-03-30 | 497 | 499 | 491 | 492 | 391,000 | 2,460 |
| 2007-03-29 | 491 | 501 | 487 | 492 | 727,000 | 2,460 |
| 2007-03-28 | 481 | 497 | 481 | 488 | 1,050,000 | 2,440 |
| 2007-03-27 | 497 | 499 | 487 | 491 | 733,000 | 2,455 |
| 2007-03-26 | 505 | 509 | 495 | 501 | 1,752,000 | 2,505 |
| 2007-03-23 | 509 | 513 | 501 | 505 | 1,494,000 | 2,525 |
| 2007-03-22 | 515 | 515 | 500 | 501 | 1,403,000 | 2,505 |
| 2007-03-20 | 510 | 517 | 505 | 506 | 1,346,000 | 2,530 |
| 2007-03-19 | 507 | 507 | 502 | 502 | 707,000 | 2,510 |
| 2007-03-16 | 509 | 511 | 501 | 506 | 1,374,000 | 2,530 |
| 2007-03-15 | 513 | 513 | 507 | 509 | 711,000 | 2,545 |
| 2007-03-14 | 519 | 519 | 504 | 505 | 981,000 | 2,525 |
| 2007-03-13 | 532 | 532 | 520 | 520 | 640,000 | 2,600 |
| 2007-03-12 | 535 | 536 | 523 | 526 | 852,000 | 2,630 |
| 2007-03-09 | 535 | 537 | 525 | 530 | 1,450,000 | 2,650 |
| 2007-03-08 | 528 | 538 | 528 | 538 | 444,000 | 2,690 |
| 2007-03-07 | 533 | 537 | 526 | 526 | 867,000 | 2,630 |
| 2007-03-06 | 510 | 525 | 510 | 523 | 666,000 | 2,615 |
| 2007-03-05 | 524 | 531 | 515 | 516 | 1,427,000 | 2,580 |
| 2007-03-02 | 518 | 531 | 518 | 526 | 1,977,000 | 2,630 |
| 2007-03-01 | 548 | 548 | 518 | 527 | 1,792,000 | 2,635 |
| 2007-02-28 | 519 | 562 | 515 | 548 | 2,648,000 | 2,740 |
| 2007-02-27 | 569 | 575 | 567 | 568 | 1,736,000 | 2,840 |
| 2007-02-26 | 552 | 574 | 548 | 567 | 1,941,000 | 2,835 |
| 2007-02-23 | 525 | 545 | 525 | 542 | 1,604,000 | 2,710 |
| 2007-02-22 | 524 | 525 | 517 | 521 | 908,000 | 2,605 |
| 2007-02-21 | 505 | 519 | 504 | 517 | 1,104,000 | 2,585 |
| 2007-02-20 | 508 | 508 | 502 | 505 | 462,000 | 2,525 |
| 2007-02-19 | 505 | 510 | 502 | 505 | 863,000 | 2,525 |
| 2007-02-16 | 499 | 504 | 496 | 502 | 907,000 | 2,510 |
| 2007-02-15 | 495 | 499 | 493 | 498 | 575,000 | 2,490 |
| 2007-02-14 | 483 | 493 | 479 | 490 | 509,000 | 2,450 |
| 2007-02-13 | 479 | 485 | 475 | 483 | 425,000 | 2,415 |
| 2007-02-09 | 474 | 485 | 472 | 482 | 675,000 | 2,410 |
| 2007-02-08 | 483 | 487 | 480 | 483 | 396,000 | 2,415 |
| 2007-02-07 | 488 | 488 | 478 | 482 | 466,000 | 2,410 |
| 2007-02-06 | 470 | 486 | 470 | 485 | 467,000 | 2,425 |
| 2007-02-05 | 481 | 481 | 472 | 472 | 237,000 | 2,360 |
| 2007-02-02 | 478 | 486 | 475 | 481 | 1,039,000 | 2,405 |
| 2007-02-01 | 460 | 478 | 460 | 478 | 783,000 | 2,390 |
| 2007-01-31 | 461 | 467 | 458 | 463 | 571,000 | 2,315 |
| 2007-01-30 | 457 | 464 | 457 | 460 | 237,000 | 2,300 |
| 2007-01-29 | 459 | 462 | 456 | 460 | 196,000 | 2,300 |
| 2007-01-26 | 458 | 459 | 456 | 457 | 210,000 | 2,285 |
| 2007-01-25 | 457 | 462 | 456 | 458 | 350,000 | 2,290 |
| 2007-01-24 | 460 | 460 | 455 | 455 | 240,000 | 2,275 |
| 2007-01-23 | 454 | 461 | 454 | 456 | 455,000 | 2,280 |
| 2007-01-22 | 454 | 456 | 451 | 454 | 258,000 | 2,270 |
| 2007-01-19 | 448 | 452 | 447 | 450 | 342,000 | 2,250 |
| 2007-01-18 | 447 | 449 | 446 | 446 | 159,000 | 2,230 |
| 2007-01-17 | 450 | 450 | 444 | 446 | 248,000 | 2,230 |
| 2007-01-16 | 450 | 452 | 447 | 448 | 237,000 | 2,240 |
| 2007-01-15 | 449 | 452 | 446 | 451 | 448,000 | 2,255 |
| 2007-01-12 | 439 | 450 | 439 | 448 | 347,000 | 2,240 |
| 2007-01-11 | 443 | 447 | 439 | 439 | 314,000 | 2,195 |
| 2007-01-10 | 445 | 448 | 441 | 441 | 385,000 | 2,205 |
| 2007-01-09 | 440 | 450 | 437 | 448 | 540,000 | 2,240 |
| 2007-01-05 | 445 | 445 | 439 | 439 | 239,000 | 2,195 |
| 2007-01-04 | 442 | 445 | 440 | 444 | 154,000 | 2,220 |
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
