9031 西日本鉄道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 357 | 358 | 349 | 349 | 247,000 | 1,745 |
| 2009-12-29 | 359 | 360 | 356 | 358 | 280,000 | 1,790 |
| 2009-12-28 | 360 | 360 | 357 | 357 | 94,000 | 1,785 |
| 2009-12-25 | 361 | 361 | 356 | 358 | 126,000 | 1,790 |
| 2009-12-24 | 360 | 360 | 357 | 358 | 123,000 | 1,790 |
| 2009-12-22 | 358 | 359 | 356 | 357 | 195,000 | 1,785 |
| 2009-12-21 | 362 | 362 | 357 | 358 | 220,000 | 1,790 |
| 2009-12-18 | 364 | 364 | 359 | 361 | 136,000 | 1,805 |
| 2009-12-17 | 365 | 365 | 362 | 363 | 138,000 | 1,815 |
| 2009-12-16 | 360 | 366 | 360 | 365 | 365,000 | 1,825 |
| 2009-12-15 | 361 | 362 | 358 | 360 | 237,000 | 1,800 |
| 2009-12-14 | 364 | 364 | 360 | 363 | 243,000 | 1,815 |
| 2009-12-11 | 361 | 365 | 359 | 365 | 494,000 | 1,825 |
| 2009-12-10 | 359 | 360 | 358 | 359 | 161,000 | 1,795 |
| 2009-12-09 | 359 | 361 | 355 | 358 | 290,000 | 1,790 |
| 2009-12-08 | 358 | 362 | 358 | 360 | 384,000 | 1,800 |
| 2009-12-07 | 358 | 360 | 358 | 359 | 160,000 | 1,795 |
| 2009-12-04 | 358 | 359 | 355 | 356 | 157,000 | 1,780 |
| 2009-12-03 | 351 | 359 | 350 | 359 | 331,000 | 1,795 |
| 2009-12-02 | 356 | 356 | 342 | 349 | 719,000 | 1,745 |
| 2009-12-01 | 352 | 356 | 350 | 356 | 389,000 | 1,780 |
| 2009-11-30 | 341 | 352 | 341 | 352 | 563,000 | 1,760 |
| 2009-11-27 | 337 | 340 | 337 | 340 | 194,000 | 1,700 |
| 2009-11-26 | 339 | 340 | 339 | 339 | 91,000 | 1,695 |
| 2009-11-25 | 336 | 339 | 335 | 339 | 161,000 | 1,695 |
| 2009-11-24 | 341 | 342 | 337 | 338 | 158,000 | 1,690 |
| 2009-11-20 | 338 | 341 | 338 | 341 | 170,000 | 1,705 |
| 2009-11-19 | 340 | 340 | 335 | 338 | 115,000 | 1,690 |
| 2009-11-18 | 340 | 341 | 336 | 340 | 379,000 | 1,700 |
| 2009-11-17 | 336 | 339 | 334 | 339 | 217,000 | 1,695 |
| 2009-11-16 | 337 | 338 | 335 | 338 | 183,000 | 1,690 |
| 2009-11-13 | 333 | 338 | 333 | 336 | 207,000 | 1,680 |
| 2009-11-12 | 337 | 337 | 331 | 332 | 295,000 | 1,660 |
| 2009-11-11 | 336 | 338 | 334 | 335 | 180,000 | 1,675 |
| 2009-11-10 | 335 | 337 | 333 | 333 | 364,000 | 1,665 |
| 2009-11-09 | 335 | 335 | 331 | 331 | 118,000 | 1,655 |
| 2009-11-06 | 339 | 339 | 333 | 334 | 344,000 | 1,670 |
| 2009-11-05 | 341 | 343 | 338 | 341 | 346,000 | 1,705 |
| 2009-11-04 | 340 | 341 | 337 | 341 | 293,000 | 1,705 |
| 2009-11-02 | 345 | 346 | 340 | 341 | 442,000 | 1,705 |
| 2009-10-30 | 340 | 344 | 338 | 344 | 337,000 | 1,720 |
| 2009-10-29 | 349 | 352 | 331 | 336 | 1,214,000 | 1,680 |
| 2009-10-28 | 352 | 352 | 347 | 348 | 473,000 | 1,740 |
| 2009-10-27 | 358 | 359 | 347 | 348 | 794,000 | 1,740 |
| 2009-10-26 | 357 | 362 | 353 | 361 | 374,000 | 1,805 |
| 2009-10-23 | 358 | 359 | 355 | 356 | 212,000 | 1,780 |
| 2009-10-22 | 355 | 358 | 352 | 358 | 318,000 | 1,790 |
| 2009-10-21 | 356 | 358 | 355 | 358 | 182,000 | 1,790 |
| 2009-10-20 | 354 | 356 | 354 | 356 | 164,000 | 1,780 |
| 2009-10-19 | 354 | 354 | 351 | 354 | 232,000 | 1,770 |
| 2009-10-16 | 356 | 356 | 351 | 354 | 194,000 | 1,770 |
| 2009-10-15 | 352 | 355 | 351 | 355 | 281,000 | 1,775 |
| 2009-10-14 | 355 | 355 | 351 | 352 | 300,000 | 1,760 |
| 2009-10-13 | 355 | 356 | 354 | 354 | 178,000 | 1,770 |
| 2009-10-09 | 353 | 359 | 352 | 355 | 395,000 | 1,775 |
| 2009-10-08 | 352 | 355 | 351 | 354 | 527,000 | 1,770 |
| 2009-10-07 | 351 | 352 | 350 | 351 | 129,000 | 1,755 |
| 2009-10-06 | 351 | 352 | 351 | 352 | 169,000 | 1,760 |
| 2009-10-05 | 352 | 353 | 351 | 353 | 188,000 | 1,765 |
| 2009-10-02 | 354 | 354 | 351 | 352 | 263,000 | 1,760 |
| 2009-10-01 | 355 | 357 | 354 | 355 | 149,000 | 1,775 |
| 2009-09-30 | 352 | 357 | 352 | 357 | 348,000 | 1,785 |
| 2009-09-29 | 355 | 355 | 351 | 352 | 219,000 | 1,760 |
| 2009-09-28 | 353 | 359 | 353 | 358 | 278,000 | 1,790 |
| 2009-09-25 | 358 | 358 | 354 | 356 | 601,000 | 1,780 |
| 2009-09-24 | 365 | 368 | 360 | 365 | 995,000 | 1,825 |
| 2009-09-18 | 364 | 368 | 361 | 368 | 353,000 | 1,840 |
| 2009-09-17 | 363 | 365 | 360 | 364 | 208,000 | 1,820 |
| 2009-09-16 | 364 | 366 | 360 | 360 | 282,000 | 1,800 |
| 2009-09-15 | 366 | 366 | 363 | 364 | 223,000 | 1,820 |
| 2009-09-14 | 364 | 365 | 360 | 363 | 429,000 | 1,815 |
| 2009-09-11 | 364 | 365 | 363 | 363 | 474,000 | 1,815 |
| 2009-09-10 | 362 | 366 | 362 | 364 | 274,000 | 1,820 |
| 2009-09-09 | 364 | 365 | 363 | 363 | 163,000 | 1,815 |
| 2009-09-08 | 365 | 366 | 364 | 364 | 96,000 | 1,820 |
| 2009-09-07 | 365 | 365 | 362 | 363 | 120,000 | 1,815 |
| 2009-09-04 | 363 | 364 | 362 | 362 | 143,000 | 1,810 |
| 2009-09-03 | 364 | 365 | 363 | 363 | 177,000 | 1,815 |
| 2009-09-02 | 368 | 368 | 365 | 366 | 204,000 | 1,830 |
| 2009-09-01 | 369 | 372 | 367 | 370 | 182,000 | 1,850 |
| 2009-08-31 | 367 | 375 | 367 | 372 | 360,000 | 1,860 |
| 2009-08-28 | 364 | 368 | 363 | 367 | 201,000 | 1,835 |
| 2009-08-27 | 366 | 367 | 361 | 363 | 172,000 | 1,815 |
| 2009-08-26 | 365 | 368 | 364 | 368 | 117,000 | 1,840 |
| 2009-08-25 | 365 | 366 | 363 | 363 | 126,000 | 1,815 |
| 2009-08-24 | 363 | 370 | 363 | 369 | 328,000 | 1,845 |
| 2009-08-21 | 360 | 363 | 359 | 359 | 233,000 | 1,795 |
| 2009-08-20 | 357 | 361 | 357 | 360 | 175,000 | 1,800 |
| 2009-08-19 | 358 | 358 | 356 | 356 | 106,000 | 1,780 |
| 2009-08-18 | 356 | 359 | 356 | 358 | 105,000 | 1,790 |
| 2009-08-17 | 360 | 360 | 356 | 356 | 182,000 | 1,780 |
| 2009-08-14 | 353 | 360 | 353 | 358 | 373,000 | 1,790 |
| 2009-08-13 | 353 | 354 | 353 | 354 | 88,000 | 1,770 |
| 2009-08-12 | 354 | 355 | 352 | 352 | 248,000 | 1,760 |
| 2009-08-11 | 355 | 356 | 354 | 356 | 144,000 | 1,780 |
| 2009-08-10 | 354 | 356 | 354 | 355 | 111,000 | 1,775 |
| 2009-08-07 | 355 | 355 | 353 | 353 | 163,000 | 1,765 |
| 2009-08-06 | 356 | 356 | 355 | 355 | 110,000 | 1,775 |
| 2009-08-05 | 357 | 359 | 355 | 356 | 191,000 | 1,780 |
| 2009-08-04 | 355 | 357 | 355 | 357 | 229,000 | 1,785 |
| 2009-08-03 | 357 | 357 | 354 | 355 | 99,000 | 1,775 |
| 2009-07-31 | 357 | 358 | 354 | 355 | 256,000 | 1,775 |
| 2009-07-30 | 357 | 358 | 356 | 356 | 119,000 | 1,780 |
| 2009-07-29 | 356 | 359 | 356 | 359 | 73,000 | 1,795 |
| 2009-07-28 | 360 | 360 | 357 | 358 | 82,000 | 1,790 |
| 2009-07-27 | 358 | 360 | 357 | 359 | 143,000 | 1,795 |
| 2009-07-24 | 356 | 357 | 355 | 356 | 172,000 | 1,780 |
| 2009-07-23 | 355 | 358 | 354 | 355 | 177,000 | 1,775 |
| 2009-07-22 | 351 | 355 | 351 | 355 | 193,000 | 1,775 |
| 2009-07-21 | 353 | 354 | 351 | 351 | 245,000 | 1,755 |
| 2009-07-17 | 353 | 353 | 351 | 351 | 149,000 | 1,755 |
| 2009-07-16 | 353 | 355 | 352 | 352 | 155,000 | 1,760 |
| 2009-07-15 | 351 | 354 | 350 | 353 | 359,000 | 1,765 |
| 2009-07-14 | 352 | 352 | 350 | 351 | 234,000 | 1,755 |
| 2009-07-13 | 353 | 355 | 351 | 351 | 251,000 | 1,755 |
| 2009-07-10 | 353 | 354 | 352 | 353 | 227,000 | 1,765 |
| 2009-07-09 | 355 | 356 | 352 | 352 | 238,000 | 1,760 |
| 2009-07-08 | 357 | 357 | 355 | 355 | 216,000 | 1,775 |
| 2009-07-07 | 354 | 356 | 354 | 356 | 196,000 | 1,780 |
| 2009-07-06 | 354 | 355 | 353 | 353 | 282,000 | 1,765 |
| 2009-07-03 | 354 | 355 | 354 | 354 | 150,000 | 1,770 |
| 2009-07-02 | 356 | 356 | 355 | 355 | 135,000 | 1,775 |
| 2009-07-01 | 357 | 358 | 355 | 355 | 287,000 | 1,775 |
| 2009-06-30 | 358 | 360 | 357 | 358 | 257,000 | 1,790 |
| 2009-06-29 | 360 | 360 | 356 | 356 | 190,000 | 1,780 |
| 2009-06-26 | 358 | 359 | 356 | 358 | 188,000 | 1,790 |
| 2009-06-25 | 355 | 358 | 354 | 358 | 253,000 | 1,790 |
| 2009-06-24 | 356 | 356 | 354 | 354 | 174,000 | 1,770 |
| 2009-06-23 | 357 | 359 | 355 | 355 | 256,000 | 1,775 |
| 2009-06-22 | 352 | 359 | 352 | 357 | 390,000 | 1,785 |
| 2009-06-19 | 356 | 357 | 354 | 354 | 559,000 | 1,770 |
| 2009-06-18 | 357 | 357 | 355 | 355 | 279,000 | 1,775 |
| 2009-06-17 | 355 | 358 | 355 | 356 | 151,000 | 1,780 |
| 2009-06-16 | 360 | 361 | 355 | 355 | 305,000 | 1,775 |
| 2009-06-15 | 360 | 362 | 359 | 361 | 336,000 | 1,805 |
| 2009-06-12 | 355 | 359 | 355 | 359 | 545,000 | 1,795 |
| 2009-06-11 | 357 | 357 | 356 | 357 | 138,000 | 1,785 |
| 2009-06-10 | 356 | 358 | 355 | 357 | 369,000 | 1,785 |
| 2009-06-09 | 356 | 357 | 355 | 355 | 186,000 | 1,775 |
| 2009-06-08 | 358 | 359 | 355 | 355 | 257,000 | 1,775 |
| 2009-06-05 | 357 | 358 | 356 | 357 | 222,000 | 1,785 |
| 2009-06-04 | 356 | 359 | 356 | 358 | 331,000 | 1,790 |
| 2009-06-03 | 358 | 359 | 356 | 356 | 284,000 | 1,780 |
| 2009-06-02 | 361 | 361 | 358 | 360 | 412,000 | 1,800 |
| 2009-06-01 | 360 | 363 | 360 | 360 | 350,000 | 1,800 |
| 2009-05-29 | 363 | 363 | 361 | 361 | 277,000 | 1,805 |
| 2009-05-28 | 364 | 365 | 363 | 364 | 205,000 | 1,820 |
| 2009-05-27 | 365 | 366 | 363 | 366 | 100,000 | 1,830 |
| 2009-05-26 | 361 | 364 | 361 | 363 | 266,000 | 1,815 |
| 2009-05-25 | 364 | 367 | 362 | 363 | 331,000 | 1,815 |
| 2009-05-22 | 365 | 367 | 365 | 366 | 143,000 | 1,830 |
| 2009-05-21 | 366 | 366 | 364 | 365 | 215,000 | 1,825 |
| 2009-05-20 | 366 | 367 | 365 | 366 | 200,000 | 1,830 |
| 2009-05-19 | 367 | 367 | 365 | 367 | 157,000 | 1,835 |
| 2009-05-18 | 369 | 369 | 362 | 364 | 215,000 | 1,820 |
| 2009-05-15 | 370 | 370 | 367 | 369 | 217,000 | 1,845 |
| 2009-05-14 | 368 | 371 | 368 | 369 | 276,000 | 1,845 |
| 2009-05-13 | 370 | 372 | 370 | 372 | 164,000 | 1,860 |
| 2009-05-12 | 373 | 373 | 370 | 370 | 147,000 | 1,850 |
| 2009-05-11 | 373 | 375 | 371 | 372 | 132,000 | 1,860 |
| 2009-05-08 | 371 | 372 | 369 | 372 | 126,000 | 1,860 |
| 2009-05-07 | 366 | 371 | 365 | 370 | 333,000 | 1,850 |
| 2009-05-01 | 361 | 365 | 361 | 363 | 208,000 | 1,815 |
| 2009-04-30 | 360 | 367 | 360 | 360 | 309,000 | 1,800 |
| 2009-04-28 | 360 | 362 | 358 | 358 | 240,000 | 1,790 |
| 2009-04-27 | 362 | 363 | 359 | 359 | 135,000 | 1,795 |
| 2009-04-24 | 365 | 365 | 360 | 360 | 146,000 | 1,800 |
| 2009-04-23 | 361 | 366 | 359 | 366 | 332,000 | 1,830 |
| 2009-04-22 | 361 | 362 | 360 | 361 | 146,000 | 1,805 |
| 2009-04-21 | 361 | 362 | 360 | 362 | 332,000 | 1,810 |
| 2009-04-20 | 362 | 363 | 361 | 363 | 163,000 | 1,815 |
| 2009-04-17 | 364 | 366 | 363 | 363 | 125,000 | 1,815 |
| 2009-04-16 | 362 | 368 | 362 | 365 | 174,000 | 1,825 |
| 2009-04-15 | 368 | 368 | 361 | 363 | 316,000 | 1,815 |
| 2009-04-14 | 367 | 368 | 363 | 368 | 224,000 | 1,840 |
| 2009-04-13 | 365 | 367 | 363 | 365 | 240,000 | 1,825 |
| 2009-04-10 | 371 | 371 | 366 | 367 | 193,000 | 1,835 |
| 2009-04-09 | 369 | 372 | 369 | 371 | 178,000 | 1,855 |
| 2009-04-08 | 369 | 374 | 367 | 370 | 234,000 | 1,850 |
| 2009-04-07 | 372 | 372 | 366 | 372 | 312,000 | 1,860 |
| 2009-04-06 | 374 | 374 | 370 | 371 | 161,000 | 1,855 |
| 2009-04-03 | 379 | 382 | 374 | 378 | 268,000 | 1,890 |
| 2009-04-02 | 379 | 384 | 377 | 384 | 240,000 | 1,920 |
| 2009-04-01 | 379 | 384 | 374 | 378 | 289,000 | 1,890 |
| 2009-03-31 | 383 | 388 | 372 | 374 | 474,000 | 1,870 |
| 2009-03-30 | 391 | 393 | 386 | 388 | 416,000 | 1,940 |
| 2009-03-27 | 390 | 394 | 387 | 390 | 353,000 | 1,950 |
| 2009-03-26 | 385 | 390 | 380 | 389 | 605,000 | 1,945 |
| 2009-03-25 | 390 | 394 | 389 | 393 | 890,000 | 1,965 |
| 2009-03-24 | 387 | 390 | 386 | 390 | 490,000 | 1,950 |
| 2009-03-23 | 383 | 385 | 380 | 385 | 347,000 | 1,925 |
| 2009-03-19 | 375 | 381 | 375 | 378 | 299,000 | 1,890 |
| 2009-03-18 | 374 | 380 | 372 | 378 | 416,000 | 1,890 |
| 2009-03-17 | 375 | 377 | 370 | 375 | 289,000 | 1,875 |
| 2009-03-16 | 370 | 378 | 369 | 373 | 437,000 | 1,865 |
| 2009-03-13 | 355 | 363 | 355 | 360 | 627,000 | 1,800 |
| 2009-03-12 | 357 | 358 | 356 | 357 | 344,000 | 1,785 |
| 2009-03-11 | 362 | 363 | 357 | 358 | 141,000 | 1,790 |
| 2009-03-10 | 356 | 359 | 356 | 358 | 149,000 | 1,790 |
| 2009-03-09 | 356 | 358 | 355 | 357 | 248,000 | 1,785 |
| 2009-03-06 | 359 | 360 | 356 | 356 | 635,000 | 1,780 |
| 2009-03-05 | 363 | 367 | 360 | 364 | 439,000 | 1,820 |
| 2009-03-04 | 361 | 364 | 360 | 362 | 381,000 | 1,810 |
| 2009-03-03 | 362 | 364 | 361 | 363 | 400,000 | 1,815 |
| 2009-03-02 | 366 | 370 | 365 | 367 | 409,000 | 1,835 |
| 2009-02-27 | 365 | 377 | 364 | 374 | 548,000 | 1,870 |
| 2009-02-26 | 370 | 374 | 362 | 367 | 253,000 | 1,835 |
| 2009-02-25 | 367 | 368 | 365 | 368 | 151,000 | 1,840 |
| 2009-02-24 | 367 | 367 | 364 | 366 | 208,000 | 1,830 |
| 2009-02-23 | 362 | 367 | 362 | 367 | 118,000 | 1,835 |
| 2009-02-20 | 366 | 369 | 362 | 362 | 187,000 | 1,810 |
| 2009-02-19 | 363 | 366 | 362 | 366 | 151,000 | 1,830 |
| 2009-02-18 | 363 | 364 | 361 | 362 | 109,000 | 1,810 |
| 2009-02-17 | 361 | 364 | 360 | 363 | 107,000 | 1,815 |
| 2009-02-16 | 365 | 365 | 360 | 365 | 252,000 | 1,825 |
| 2009-02-13 | 354 | 360 | 354 | 360 | 184,000 | 1,800 |
| 2009-02-12 | 354 | 356 | 353 | 356 | 229,000 | 1,780 |
| 2009-02-10 | 364 | 365 | 355 | 355 | 215,000 | 1,775 |
| 2009-02-09 | 362 | 363 | 353 | 354 | 332,000 | 1,770 |
| 2009-02-06 | 363 | 364 | 360 | 361 | 394,000 | 1,805 |
| 2009-02-05 | 365 | 369 | 362 | 364 | 313,000 | 1,820 |
| 2009-02-04 | 364 | 369 | 363 | 369 | 277,000 | 1,845 |
| 2009-02-03 | 367 | 369 | 363 | 364 | 257,000 | 1,820 |
| 2009-02-02 | 366 | 367 | 364 | 366 | 158,000 | 1,830 |
| 2009-01-30 | 367 | 368 | 364 | 368 | 368,000 | 1,840 |
| 2009-01-29 | 372 | 376 | 369 | 376 | 257,000 | 1,880 |
| 2009-01-28 | 377 | 380 | 372 | 372 | 112,000 | 1,860 |
| 2009-01-27 | 369 | 377 | 369 | 377 | 256,000 | 1,885 |
| 2009-01-26 | 362 | 368 | 362 | 366 | 95,000 | 1,830 |
| 2009-01-23 | 366 | 366 | 361 | 364 | 203,000 | 1,820 |
| 2009-01-22 | 363 | 366 | 361 | 366 | 210,000 | 1,830 |
| 2009-01-21 | 360 | 363 | 360 | 360 | 184,000 | 1,800 |
| 2009-01-20 | 365 | 365 | 361 | 361 | 138,000 | 1,805 |
| 2009-01-19 | 369 | 371 | 364 | 367 | 102,000 | 1,835 |
| 2009-01-16 | 368 | 368 | 364 | 368 | 186,000 | 1,840 |
| 2009-01-15 | 368 | 368 | 362 | 364 | 421,000 | 1,820 |
| 2009-01-14 | 364 | 368 | 364 | 368 | 262,000 | 1,840 |
| 2009-01-13 | 370 | 370 | 364 | 364 | 284,000 | 1,820 |
| 2009-01-09 | 374 | 376 | 371 | 372 | 213,000 | 1,860 |
| 2009-01-08 | 375 | 379 | 374 | 375 | 165,000 | 1,875 |
| 2009-01-07 | 380 | 381 | 377 | 378 | 182,000 | 1,890 |
| 2009-01-06 | 388 | 388 | 381 | 381 | 131,000 | 1,905 |
| 2009-01-05 | 389 | 391 | 385 | 385 | 126,000 | 1,925 |
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
