9031 西日本鉄道(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 383 | 388 | 383 | 387 | 106,000 | 1,935 |
| 2008-12-29 | 378 | 388 | 375 | 387 | 288,000 | 1,935 |
| 2008-12-26 | 379 | 380 | 373 | 376 | 227,000 | 1,880 |
| 2008-12-25 | 373 | 380 | 373 | 380 | 74,000 | 1,900 |
| 2008-12-24 | 379 | 379 | 373 | 378 | 167,000 | 1,890 |
| 2008-12-22 | 377 | 379 | 376 | 379 | 119,000 | 1,895 |
| 2008-12-19 | 372 | 378 | 372 | 374 | 232,000 | 1,870 |
| 2008-12-18 | 378 | 378 | 375 | 377 | 234,000 | 1,885 |
| 2008-12-17 | 379 | 379 | 370 | 377 | 322,000 | 1,885 |
| 2008-12-16 | 380 | 380 | 376 | 379 | 166,000 | 1,895 |
| 2008-12-15 | 379 | 380 | 375 | 380 | 335,000 | 1,900 |
| 2008-12-12 | 380 | 380 | 368 | 374 | 505,000 | 1,870 |
| 2008-12-11 | 375 | 379 | 370 | 379 | 260,000 | 1,895 |
| 2008-12-10 | 373 | 375 | 373 | 375 | 170,000 | 1,875 |
| 2008-12-09 | 374 | 375 | 368 | 372 | 240,000 | 1,860 |
| 2008-12-08 | 373 | 380 | 372 | 378 | 308,000 | 1,890 |
| 2008-12-05 | 372 | 373 | 368 | 369 | 358,000 | 1,845 |
| 2008-12-04 | 368 | 373 | 368 | 373 | 267,000 | 1,865 |
| 2008-12-03 | 362 | 370 | 362 | 369 | 238,000 | 1,845 |
| 2008-12-02 | 364 | 373 | 359 | 363 | 352,000 | 1,815 |
| 2008-12-01 | 376 | 376 | 366 | 367 | 220,000 | 1,835 |
| 2008-11-28 | 365 | 376 | 362 | 376 | 282,000 | 1,880 |
| 2008-11-27 | 365 | 365 | 359 | 365 | 125,000 | 1,825 |
| 2008-11-26 | 360 | 367 | 358 | 363 | 306,000 | 1,815 |
| 2008-11-25 | 365 | 370 | 353 | 370 | 535,000 | 1,850 |
| 2008-11-21 | 360 | 362 | 352 | 361 | 394,000 | 1,805 |
| 2008-11-20 | 364 | 370 | 358 | 360 | 312,000 | 1,800 |
| 2008-11-19 | 360 | 365 | 359 | 363 | 242,000 | 1,815 |
| 2008-11-18 | 356 | 362 | 355 | 359 | 492,000 | 1,795 |
| 2008-11-17 | 361 | 365 | 358 | 360 | 309,000 | 1,800 |
| 2008-11-14 | 365 | 366 | 355 | 356 | 257,000 | 1,780 |
| 2008-11-13 | 357 | 365 | 357 | 362 | 320,000 | 1,810 |
| 2008-11-12 | 363 | 367 | 363 | 365 | 234,000 | 1,825 |
| 2008-11-11 | 363 | 370 | 363 | 363 | 422,000 | 1,815 |
| 2008-11-10 | 376 | 381 | 370 | 373 | 305,000 | 1,865 |
| 2008-11-07 | 373 | 374 | 364 | 369 | 238,000 | 1,845 |
| 2008-11-06 | 373 | 375 | 365 | 373 | 352,000 | 1,865 |
| 2008-11-05 | 370 | 375 | 368 | 375 | 428,000 | 1,875 |
| 2008-11-04 | 365 | 374 | 364 | 369 | 280,000 | 1,845 |
| 2008-10-31 | 367 | 375 | 356 | 360 | 730,000 | 1,800 |
| 2008-10-30 | 352 | 370 | 352 | 370 | 611,000 | 1,850 |
| 2008-10-29 | 356 | 362 | 342 | 362 | 472,000 | 1,810 |
| 2008-10-28 | 337 | 351 | 336 | 351 | 406,000 | 1,755 |
| 2008-10-27 | 334 | 345 | 334 | 341 | 425,000 | 1,705 |
| 2008-10-24 | 357 | 361 | 346 | 349 | 301,000 | 1,745 |
| 2008-10-23 | 350 | 360 | 346 | 360 | 289,000 | 1,800 |
| 2008-10-22 | 365 | 366 | 350 | 350 | 249,000 | 1,750 |
| 2008-10-21 | 370 | 373 | 365 | 369 | 249,000 | 1,845 |
| 2008-10-20 | 358 | 365 | 356 | 365 | 350,000 | 1,825 |
| 2008-10-17 | 351 | 358 | 346 | 358 | 395,000 | 1,790 |
| 2008-10-16 | 349 | 354 | 336 | 341 | 721,000 | 1,705 |
| 2008-10-15 | 352 | 354 | 343 | 354 | 560,000 | 1,770 |
| 2008-10-14 | 327 | 350 | 327 | 348 | 482,000 | 1,740 |
| 2008-10-10 | 331 | 333 | 310 | 312 | 756,000 | 1,560 |
| 2008-10-09 | 341 | 342 | 333 | 334 | 597,000 | 1,670 |
| 2008-10-08 | 350 | 352 | 345 | 345 | 499,000 | 1,725 |
| 2008-10-07 | 350 | 352 | 348 | 351 | 464,000 | 1,755 |
| 2008-10-06 | 356 | 360 | 353 | 354 | 485,000 | 1,770 |
| 2008-10-03 | 351 | 359 | 351 | 355 | 261,000 | 1,775 |
| 2008-10-02 | 355 | 360 | 353 | 356 | 277,000 | 1,780 |
| 2008-10-01 | 354 | 356 | 352 | 353 | 345,000 | 1,765 |
| 2008-09-30 | 350 | 357 | 346 | 353 | 465,000 | 1,765 |
| 2008-09-29 | 355 | 359 | 352 | 357 | 235,000 | 1,785 |
| 2008-09-26 | 367 | 367 | 350 | 355 | 731,000 | 1,775 |
| 2008-09-25 | 361 | 365 | 355 | 363 | 818,000 | 1,815 |
| 2008-09-24 | 380 | 381 | 369 | 373 | 1,730,000 | 1,865 |
| 2008-09-22 | 385 | 385 | 379 | 380 | 311,000 | 1,900 |
| 2008-09-19 | 375 | 381 | 371 | 379 | 564,000 | 1,895 |
| 2008-09-18 | 373 | 381 | 371 | 379 | 542,000 | 1,895 |
| 2008-09-17 | 377 | 385 | 373 | 385 | 648,000 | 1,925 |
| 2008-09-16 | 374 | 374 | 365 | 372 | 336,000 | 1,860 |
| 2008-09-12 | 370 | 376 | 370 | 376 | 506,000 | 1,880 |
| 2008-09-11 | 376 | 378 | 370 | 370 | 443,000 | 1,850 |
| 2008-09-10 | 374 | 383 | 373 | 379 | 205,000 | 1,895 |
| 2008-09-09 | 377 | 382 | 377 | 378 | 248,000 | 1,890 |
| 2008-09-08 | 370 | 380 | 370 | 380 | 281,000 | 1,900 |
| 2008-09-05 | 365 | 370 | 365 | 368 | 262,000 | 1,840 |
| 2008-09-04 | 373 | 375 | 367 | 370 | 186,000 | 1,850 |
| 2008-09-03 | 363 | 374 | 363 | 374 | 230,000 | 1,870 |
| 2008-09-02 | 371 | 371 | 363 | 363 | 258,000 | 1,815 |
| 2008-09-01 | 372 | 378 | 370 | 370 | 214,000 | 1,850 |
| 2008-08-29 | 374 | 380 | 373 | 380 | 356,000 | 1,900 |
| 2008-08-28 | 369 | 372 | 368 | 372 | 81,000 | 1,860 |
| 2008-08-27 | 372 | 373 | 370 | 371 | 73,000 | 1,855 |
| 2008-08-26 | 372 | 374 | 366 | 371 | 151,000 | 1,855 |
| 2008-08-25 | 368 | 374 | 368 | 372 | 149,000 | 1,860 |
| 2008-08-22 | 362 | 366 | 362 | 365 | 91,000 | 1,825 |
| 2008-08-21 | 366 | 367 | 360 | 362 | 171,000 | 1,810 |
| 2008-08-20 | 360 | 368 | 360 | 366 | 192,000 | 1,830 |
| 2008-08-19 | 370 | 370 | 362 | 362 | 171,000 | 1,810 |
| 2008-08-18 | 365 | 377 | 364 | 368 | 205,000 | 1,840 |
| 2008-08-15 | 358 | 364 | 355 | 364 | 320,000 | 1,820 |
| 2008-08-14 | 353 | 359 | 353 | 353 | 250,000 | 1,765 |
| 2008-08-13 | 354 | 356 | 351 | 354 | 211,000 | 1,770 |
| 2008-08-12 | 361 | 361 | 354 | 354 | 306,000 | 1,770 |
| 2008-08-11 | 362 | 365 | 362 | 363 | 69,000 | 1,815 |
| 2008-08-08 | 358 | 365 | 358 | 361 | 338,000 | 1,805 |
| 2008-08-07 | 382 | 382 | 363 | 364 | 383,000 | 1,820 |
| 2008-08-06 | 374 | 380 | 373 | 378 | 211,000 | 1,890 |
| 2008-08-05 | 369 | 378 | 368 | 374 | 156,000 | 1,870 |
| 2008-08-04 | 370 | 372 | 369 | 369 | 215,000 | 1,845 |
| 2008-08-01 | 370 | 374 | 367 | 368 | 336,000 | 1,840 |
| 2008-07-31 | 380 | 382 | 376 | 382 | 332,000 | 1,910 |
| 2008-07-30 | 373 | 379 | 373 | 378 | 234,000 | 1,890 |
| 2008-07-29 | 370 | 374 | 368 | 371 | 144,000 | 1,855 |
| 2008-07-28 | 370 | 376 | 370 | 375 | 145,000 | 1,875 |
| 2008-07-25 | 378 | 379 | 374 | 374 | 257,000 | 1,870 |
| 2008-07-24 | 377 | 380 | 376 | 380 | 228,000 | 1,900 |
| 2008-07-23 | 370 | 378 | 370 | 373 | 396,000 | 1,865 |
| 2008-07-22 | 362 | 370 | 361 | 370 | 222,000 | 1,850 |
| 2008-07-18 | 364 | 364 | 358 | 359 | 139,000 | 1,795 |
| 2008-07-17 | 362 | 364 | 359 | 363 | 117,000 | 1,815 |
| 2008-07-16 | 360 | 365 | 360 | 361 | 163,000 | 1,805 |
| 2008-07-15 | 360 | 362 | 357 | 362 | 244,000 | 1,810 |
| 2008-07-14 | 362 | 364 | 359 | 359 | 157,000 | 1,795 |
| 2008-07-11 | 358 | 360 | 357 | 358 | 219,000 | 1,790 |
| 2008-07-10 | 358 | 359 | 358 | 358 | 130,000 | 1,790 |
| 2008-07-09 | 357 | 360 | 354 | 355 | 233,000 | 1,775 |
| 2008-07-08 | 360 | 361 | 353 | 354 | 205,000 | 1,770 |
| 2008-07-07 | 356 | 363 | 356 | 362 | 129,000 | 1,810 |
| 2008-07-04 | 353 | 358 | 352 | 357 | 223,000 | 1,785 |
| 2008-07-03 | 353 | 355 | 351 | 355 | 197,000 | 1,775 |
| 2008-07-02 | 359 | 360 | 351 | 352 | 151,000 | 1,760 |
| 2008-07-01 | 362 | 363 | 359 | 359 | 148,000 | 1,795 |
| 2008-06-30 | 357 | 361 | 356 | 361 | 224,000 | 1,805 |
| 2008-06-27 | 354 | 354 | 352 | 353 | 130,000 | 1,765 |
| 2008-06-26 | 362 | 362 | 357 | 359 | 175,000 | 1,795 |
| 2008-06-25 | 351 | 362 | 350 | 362 | 218,000 | 1,810 |
| 2008-06-24 | 350 | 356 | 350 | 355 | 219,000 | 1,775 |
| 2008-06-23 | 351 | 353 | 348 | 350 | 180,000 | 1,750 |
| 2008-06-20 | 351 | 352 | 350 | 350 | 221,000 | 1,750 |
| 2008-06-19 | 356 | 356 | 350 | 350 | 175,000 | 1,750 |
| 2008-06-18 | 358 | 359 | 356 | 357 | 97,000 | 1,785 |
| 2008-06-17 | 357 | 358 | 357 | 357 | 84,000 | 1,785 |
| 2008-06-16 | 357 | 358 | 352 | 356 | 167,000 | 1,780 |
| 2008-06-13 | 350 | 353 | 349 | 352 | 505,000 | 1,760 |
| 2008-06-12 | 350 | 353 | 350 | 353 | 461,000 | 1,765 |
| 2008-06-11 | 355 | 355 | 351 | 352 | 179,000 | 1,760 |
| 2008-06-10 | 357 | 357 | 354 | 355 | 242,000 | 1,775 |
| 2008-06-09 | 360 | 361 | 355 | 355 | 333,000 | 1,775 |
| 2008-06-06 | 362 | 365 | 361 | 361 | 276,000 | 1,805 |
| 2008-06-05 | 362 | 363 | 359 | 363 | 222,000 | 1,815 |
| 2008-06-04 | 362 | 365 | 361 | 363 | 142,000 | 1,815 |
| 2008-06-03 | 362 | 364 | 361 | 361 | 270,000 | 1,805 |
| 2008-06-02 | 364 | 371 | 363 | 367 | 123,000 | 1,835 |
| 2008-05-30 | 370 | 370 | 365 | 369 | 209,000 | 1,845 |
| 2008-05-29 | 361 | 366 | 360 | 365 | 254,000 | 1,825 |
| 2008-05-28 | 362 | 363 | 358 | 358 | 276,000 | 1,790 |
| 2008-05-27 | 362 | 364 | 361 | 363 | 81,000 | 1,815 |
| 2008-05-26 | 371 | 372 | 361 | 361 | 367,000 | 1,805 |
| 2008-05-23 | 367 | 374 | 367 | 371 | 252,000 | 1,855 |
| 2008-05-22 | 365 | 368 | 362 | 366 | 199,000 | 1,830 |
| 2008-05-21 | 369 | 370 | 363 | 363 | 179,000 | 1,815 |
| 2008-05-20 | 372 | 373 | 367 | 371 | 223,000 | 1,855 |
| 2008-05-19 | 373 | 376 | 371 | 374 | 192,000 | 1,870 |
| 2008-05-16 | 379 | 380 | 370 | 373 | 405,000 | 1,865 |
| 2008-05-15 | 380 | 385 | 377 | 384 | 435,000 | 1,920 |
| 2008-05-14 | 366 | 372 | 365 | 371 | 266,000 | 1,855 |
| 2008-05-13 | 364 | 365 | 360 | 365 | 322,000 | 1,825 |
| 2008-05-12 | 361 | 364 | 361 | 363 | 114,000 | 1,815 |
| 2008-05-09 | 364 | 364 | 361 | 361 | 201,000 | 1,805 |
| 2008-05-08 | 370 | 370 | 361 | 361 | 257,000 | 1,805 |
| 2008-05-07 | 375 | 376 | 369 | 369 | 198,000 | 1,845 |
| 2008-05-02 | 372 | 373 | 365 | 371 | 195,000 | 1,855 |
| 2008-05-01 | 361 | 366 | 360 | 364 | 254,000 | 1,820 |
| 2008-04-30 | 375 | 375 | 363 | 367 | 380,000 | 1,835 |
| 2008-04-28 | 379 | 380 | 376 | 380 | 115,000 | 1,900 |
| 2008-04-25 | 368 | 378 | 368 | 375 | 196,000 | 1,875 |
| 2008-04-24 | 370 | 374 | 366 | 370 | 109,000 | 1,850 |
| 2008-04-23 | 369 | 373 | 368 | 370 | 199,000 | 1,850 |
| 2008-04-22 | 371 | 371 | 367 | 368 | 217,000 | 1,840 |
| 2008-04-21 | 366 | 370 | 364 | 369 | 316,000 | 1,845 |
| 2008-04-18 | 364 | 365 | 360 | 365 | 187,000 | 1,825 |
| 2008-04-17 | 366 | 366 | 362 | 363 | 187,000 | 1,815 |
| 2008-04-16 | 363 | 367 | 361 | 365 | 240,000 | 1,825 |
| 2008-04-15 | 361 | 362 | 356 | 360 | 287,000 | 1,800 |
| 2008-04-14 | 363 | 365 | 358 | 358 | 136,000 | 1,790 |
| 2008-04-11 | 364 | 370 | 363 | 370 | 162,000 | 1,850 |
| 2008-04-10 | 365 | 370 | 360 | 365 | 264,000 | 1,825 |
| 2008-04-09 | 376 | 376 | 364 | 366 | 199,000 | 1,830 |
| 2008-04-08 | 374 | 377 | 372 | 373 | 243,000 | 1,865 |
| 2008-04-07 | 368 | 373 | 364 | 373 | 169,000 | 1,865 |
| 2008-04-04 | 357 | 366 | 357 | 363 | 264,000 | 1,815 |
| 2008-04-03 | 365 | 366 | 362 | 364 | 202,000 | 1,820 |
| 2008-04-02 | 366 | 371 | 363 | 364 | 173,000 | 1,820 |
| 2008-04-01 | 362 | 364 | 352 | 357 | 500,000 | 1,785 |
| 2008-03-31 | 369 | 370 | 344 | 357 | 898,000 | 1,785 |
| 2008-03-28 | 369 | 370 | 364 | 370 | 349,000 | 1,850 |
| 2008-03-27 | 367 | 371 | 364 | 368 | 448,000 | 1,840 |
| 2008-03-26 | 369 | 370 | 365 | 366 | 763,000 | 1,830 |
| 2008-03-25 | 382 | 382 | 370 | 372 | 1,581,000 | 1,860 |
| 2008-03-24 | 381 | 384 | 374 | 374 | 546,000 | 1,870 |
| 2008-03-21 | 377 | 383 | 372 | 377 | 964,000 | 1,885 |
| 2008-03-19 | 373 | 380 | 367 | 372 | 703,000 | 1,860 |
| 2008-03-18 | 368 | 371 | 362 | 366 | 442,000 | 1,830 |
| 2008-03-17 | 382 | 382 | 352 | 364 | 1,248,000 | 1,820 |
| 2008-03-14 | 374 | 374 | 365 | 367 | 717,000 | 1,835 |
| 2008-03-13 | 373 | 373 | 364 | 365 | 315,000 | 1,825 |
| 2008-03-12 | 374 | 375 | 365 | 368 | 466,000 | 1,840 |
| 2008-03-11 | 370 | 376 | 368 | 374 | 253,000 | 1,870 |
| 2008-03-10 | 371 | 378 | 371 | 373 | 247,000 | 1,865 |
| 2008-03-07 | 370 | 377 | 370 | 373 | 139,000 | 1,865 |
| 2008-03-06 | 376 | 377 | 372 | 373 | 185,000 | 1,865 |
| 2008-03-05 | 362 | 374 | 362 | 373 | 336,000 | 1,865 |
| 2008-03-04 | 374 | 375 | 365 | 367 | 386,000 | 1,835 |
| 2008-03-03 | 380 | 383 | 375 | 378 | 332,000 | 1,890 |
| 2008-02-29 | 385 | 388 | 379 | 383 | 267,000 | 1,915 |
| 2008-02-28 | 388 | 391 | 386 | 390 | 198,000 | 1,950 |
| 2008-02-27 | 383 | 393 | 383 | 388 | 195,000 | 1,940 |
| 2008-02-26 | 394 | 394 | 383 | 383 | 203,000 | 1,915 |
| 2008-02-25 | 384 | 395 | 383 | 393 | 272,000 | 1,965 |
| 2008-02-22 | 388 | 388 | 382 | 382 | 195,000 | 1,910 |
| 2008-02-21 | 380 | 389 | 380 | 386 | 326,000 | 1,930 |
| 2008-02-20 | 390 | 392 | 377 | 379 | 527,000 | 1,895 |
| 2008-02-19 | 388 | 392 | 388 | 390 | 260,000 | 1,950 |
| 2008-02-18 | 388 | 393 | 388 | 388 | 275,000 | 1,940 |
| 2008-02-15 | 391 | 394 | 387 | 393 | 299,000 | 1,965 |
| 2008-02-14 | 389 | 392 | 389 | 391 | 267,000 | 1,955 |
| 2008-02-13 | 389 | 390 | 382 | 384 | 305,000 | 1,920 |
| 2008-02-12 | 387 | 390 | 381 | 389 | 352,000 | 1,945 |
| 2008-02-08 | 379 | 389 | 375 | 384 | 319,000 | 1,920 |
| 2008-02-07 | 370 | 383 | 370 | 383 | 442,000 | 1,915 |
| 2008-02-06 | 373 | 374 | 369 | 371 | 369,000 | 1,855 |
| 2008-02-05 | 369 | 376 | 367 | 376 | 304,000 | 1,880 |
| 2008-02-04 | 367 | 372 | 365 | 371 | 266,000 | 1,855 |
| 2008-02-01 | 363 | 367 | 359 | 367 | 349,000 | 1,835 |
| 2008-01-31 | 355 | 365 | 353 | 364 | 365,000 | 1,820 |
| 2008-01-30 | 366 | 366 | 353 | 355 | 587,000 | 1,775 |
| 2008-01-29 | 356 | 363 | 355 | 363 | 220,000 | 1,815 |
| 2008-01-28 | 358 | 363 | 353 | 354 | 350,000 | 1,770 |
| 2008-01-25 | 348 | 356 | 347 | 355 | 454,000 | 1,775 |
| 2008-01-24 | 337 | 345 | 337 | 341 | 445,000 | 1,705 |
| 2008-01-23 | 340 | 341 | 335 | 335 | 632,000 | 1,675 |
| 2008-01-22 | 340 | 342 | 333 | 333 | 882,000 | 1,665 |
| 2008-01-21 | 348 | 348 | 340 | 340 | 439,000 | 1,700 |
| 2008-01-18 | 345 | 349 | 340 | 349 | 728,000 | 1,745 |
| 2008-01-17 | 351 | 352 | 346 | 347 | 537,000 | 1,735 |
| 2008-01-16 | 350 | 353 | 346 | 346 | 517,000 | 1,730 |
| 2008-01-15 | 355 | 356 | 350 | 350 | 369,000 | 1,750 |
| 2008-01-11 | 353 | 354 | 351 | 351 | 309,000 | 1,755 |
| 2008-01-10 | 358 | 358 | 352 | 355 | 289,000 | 1,775 |
| 2008-01-09 | 351 | 359 | 349 | 357 | 425,000 | 1,785 |
| 2008-01-08 | 350 | 356 | 348 | 352 | 368,000 | 1,760 |
| 2008-01-07 | 347 | 355 | 342 | 351 | 877,000 | 1,755 |
| 2008-01-04 | 366 | 367 | 352 | 352 | 530,000 | 1,760 |
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
