9031 西日本鉄道(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 342 | 342 | 340 | 340 | 243,000 | 1,700 |
| 2010-12-29 | 341 | 343 | 341 | 342 | 227,000 | 1,710 |
| 2010-12-28 | 340 | 343 | 340 | 341 | 280,000 | 1,705 |
| 2010-12-27 | 339 | 342 | 339 | 340 | 349,000 | 1,700 |
| 2010-12-24 | 341 | 342 | 338 | 339 | 802,000 | 1,695 |
| 2010-12-22 | 347 | 347 | 342 | 342 | 772,000 | 1,710 |
| 2010-12-21 | 345 | 346 | 343 | 345 | 579,000 | 1,725 |
| 2010-12-20 | 345 | 347 | 344 | 345 | 305,000 | 1,725 |
| 2010-12-17 | 348 | 348 | 346 | 346 | 328,000 | 1,730 |
| 2010-12-16 | 350 | 350 | 348 | 349 | 151,000 | 1,745 |
| 2010-12-15 | 353 | 353 | 348 | 350 | 434,000 | 1,750 |
| 2010-12-14 | 350 | 352 | 350 | 350 | 221,000 | 1,750 |
| 2010-12-13 | 348 | 350 | 348 | 350 | 263,000 | 1,750 |
| 2010-12-10 | 350 | 350 | 348 | 348 | 664,000 | 1,740 |
| 2010-12-09 | 346 | 350 | 346 | 348 | 405,000 | 1,740 |
| 2010-12-08 | 347 | 349 | 346 | 348 | 341,000 | 1,740 |
| 2010-12-07 | 347 | 347 | 343 | 346 | 438,000 | 1,730 |
| 2010-12-06 | 342 | 346 | 342 | 345 | 311,000 | 1,725 |
| 2010-12-03 | 346 | 347 | 343 | 343 | 165,000 | 1,715 |
| 2010-12-02 | 348 | 350 | 345 | 346 | 418,000 | 1,730 |
| 2010-12-01 | 348 | 348 | 345 | 346 | 251,000 | 1,730 |
| 2010-11-30 | 345 | 349 | 343 | 349 | 813,000 | 1,745 |
| 2010-11-29 | 343 | 348 | 342 | 343 | 373,000 | 1,715 |
| 2010-11-26 | 343 | 345 | 342 | 345 | 288,000 | 1,725 |
| 2010-11-25 | 346 | 346 | 344 | 344 | 156,000 | 1,720 |
| 2010-11-24 | 345 | 348 | 345 | 345 | 225,000 | 1,725 |
| 2010-11-22 | 347 | 348 | 346 | 346 | 287,000 | 1,730 |
| 2010-11-19 | 348 | 348 | 345 | 346 | 203,000 | 1,730 |
| 2010-11-18 | 345 | 347 | 345 | 347 | 132,000 | 1,735 |
| 2010-11-17 | 345 | 346 | 345 | 346 | 128,000 | 1,730 |
| 2010-11-16 | 346 | 347 | 344 | 345 | 207,000 | 1,725 |
| 2010-11-15 | 347 | 347 | 344 | 345 | 307,000 | 1,725 |
| 2010-11-12 | 347 | 350 | 347 | 347 | 162,000 | 1,735 |
| 2010-11-11 | 348 | 349 | 348 | 349 | 89,000 | 1,745 |
| 2010-11-10 | 347 | 348 | 347 | 347 | 172,000 | 1,735 |
| 2010-11-09 | 347 | 348 | 347 | 347 | 75,000 | 1,735 |
| 2010-11-08 | 350 | 351 | 345 | 349 | 288,000 | 1,745 |
| 2010-11-05 | 346 | 352 | 346 | 350 | 319,000 | 1,750 |
| 2010-11-04 | 348 | 349 | 344 | 344 | 188,000 | 1,720 |
| 2010-11-02 | 349 | 349 | 346 | 348 | 193,000 | 1,740 |
| 2010-11-01 | 344 | 348 | 341 | 348 | 300,000 | 1,740 |
| 2010-10-29 | 336 | 345 | 336 | 345 | 521,000 | 1,725 |
| 2010-10-28 | 337 | 339 | 336 | 338 | 588,000 | 1,690 |
| 2010-10-27 | 341 | 341 | 336 | 337 | 324,000 | 1,685 |
| 2010-10-26 | 340 | 342 | 338 | 338 | 482,000 | 1,690 |
| 2010-10-25 | 343 | 344 | 341 | 341 | 250,000 | 1,705 |
| 2010-10-22 | 344 | 345 | 343 | 343 | 253,000 | 1,715 |
| 2010-10-21 | 344 | 345 | 343 | 344 | 328,000 | 1,720 |
| 2010-10-20 | 346 | 346 | 344 | 344 | 236,000 | 1,720 |
| 2010-10-19 | 347 | 350 | 345 | 347 | 232,000 | 1,735 |
| 2010-10-18 | 344 | 348 | 344 | 348 | 140,000 | 1,740 |
| 2010-10-15 | 347 | 347 | 343 | 343 | 250,000 | 1,715 |
| 2010-10-14 | 345 | 347 | 345 | 345 | 258,000 | 1,725 |
| 2010-10-13 | 343 | 345 | 343 | 344 | 340,000 | 1,720 |
| 2010-10-12 | 353 | 354 | 342 | 343 | 601,000 | 1,715 |
| 2010-10-08 | 353 | 355 | 352 | 352 | 250,000 | 1,760 |
| 2010-10-07 | 354 | 356 | 353 | 355 | 241,000 | 1,775 |
| 2010-10-06 | 357 | 357 | 352 | 355 | 259,000 | 1,775 |
| 2010-10-05 | 352 | 357 | 348 | 356 | 331,000 | 1,780 |
| 2010-10-04 | 362 | 362 | 352 | 352 | 188,000 | 1,760 |
| 2010-10-01 | 360 | 363 | 357 | 360 | 277,000 | 1,800 |
| 2010-09-30 | 367 | 370 | 358 | 359 | 226,000 | 1,795 |
| 2010-09-29 | 369 | 370 | 366 | 368 | 232,000 | 1,840 |
| 2010-09-28 | 374 | 374 | 364 | 367 | 729,000 | 1,835 |
| 2010-09-27 | 376 | 377 | 373 | 374 | 1,212,000 | 1,870 |
| 2010-09-24 | 373 | 375 | 372 | 372 | 309,000 | 1,860 |
| 2010-09-22 | 375 | 375 | 373 | 373 | 216,000 | 1,865 |
| 2010-09-21 | 372 | 374 | 371 | 373 | 212,000 | 1,865 |
| 2010-09-17 | 376 | 376 | 372 | 372 | 135,000 | 1,860 |
| 2010-09-16 | 377 | 377 | 370 | 373 | 117,000 | 1,865 |
| 2010-09-15 | 375 | 378 | 373 | 376 | 249,000 | 1,880 |
| 2010-09-14 | 370 | 374 | 370 | 374 | 114,000 | 1,870 |
| 2010-09-13 | 373 | 373 | 370 | 370 | 183,000 | 1,850 |
| 2010-09-10 | 370 | 374 | 369 | 371 | 396,000 | 1,855 |
| 2010-09-09 | 371 | 372 | 370 | 370 | 69,000 | 1,850 |
| 2010-09-08 | 369 | 371 | 368 | 371 | 102,000 | 1,855 |
| 2010-09-07 | 371 | 371 | 370 | 371 | 72,000 | 1,855 |
| 2010-09-06 | 372 | 373 | 368 | 373 | 148,000 | 1,865 |
| 2010-09-03 | 372 | 373 | 369 | 371 | 150,000 | 1,855 |
| 2010-09-02 | 371 | 372 | 368 | 372 | 220,000 | 1,860 |
| 2010-09-01 | 366 | 369 | 366 | 369 | 268,000 | 1,845 |
| 2010-08-31 | 371 | 373 | 366 | 368 | 371,000 | 1,840 |
| 2010-08-30 | 372 | 377 | 368 | 377 | 280,000 | 1,885 |
| 2010-08-27 | 367 | 372 | 367 | 371 | 292,000 | 1,855 |
| 2010-08-26 | 367 | 367 | 363 | 367 | 220,000 | 1,835 |
| 2010-08-25 | 365 | 368 | 363 | 367 | 147,000 | 1,835 |
| 2010-08-24 | 363 | 365 | 362 | 365 | 136,000 | 1,825 |
| 2010-08-23 | 365 | 366 | 363 | 363 | 99,000 | 1,815 |
| 2010-08-20 | 365 | 366 | 364 | 365 | 67,000 | 1,825 |
| 2010-08-19 | 367 | 368 | 366 | 367 | 87,000 | 1,835 |
| 2010-08-18 | 367 | 367 | 366 | 367 | 80,000 | 1,835 |
| 2010-08-17 | 364 | 365 | 362 | 365 | 94,000 | 1,825 |
| 2010-08-16 | 365 | 366 | 364 | 366 | 103,000 | 1,830 |
| 2010-08-13 | 362 | 365 | 362 | 364 | 97,000 | 1,820 |
| 2010-08-12 | 359 | 364 | 359 | 363 | 169,000 | 1,815 |
| 2010-08-11 | 364 | 364 | 359 | 360 | 185,000 | 1,800 |
| 2010-08-10 | 366 | 366 | 364 | 365 | 116,000 | 1,825 |
| 2010-08-09 | 360 | 367 | 360 | 367 | 263,000 | 1,835 |
| 2010-08-06 | 359 | 362 | 359 | 361 | 169,000 | 1,805 |
| 2010-08-05 | 359 | 360 | 358 | 360 | 76,000 | 1,800 |
| 2010-08-04 | 360 | 360 | 358 | 358 | 161,000 | 1,790 |
| 2010-08-03 | 361 | 363 | 361 | 362 | 114,000 | 1,810 |
| 2010-08-02 | 358 | 361 | 358 | 358 | 175,000 | 1,790 |
| 2010-07-30 | 363 | 363 | 359 | 360 | 278,000 | 1,800 |
| 2010-07-29 | 364 | 365 | 363 | 363 | 105,000 | 1,815 |
| 2010-07-28 | 364 | 366 | 364 | 366 | 112,000 | 1,830 |
| 2010-07-27 | 362 | 364 | 362 | 363 | 97,000 | 1,815 |
| 2010-07-26 | 363 | 364 | 363 | 363 | 100,000 | 1,815 |
| 2010-07-23 | 365 | 366 | 364 | 364 | 95,000 | 1,820 |
| 2010-07-22 | 363 | 366 | 359 | 364 | 168,000 | 1,820 |
| 2010-07-21 | 365 | 365 | 363 | 363 | 277,000 | 1,815 |
| 2010-07-20 | 358 | 365 | 358 | 364 | 253,000 | 1,820 |
| 2010-07-16 | 358 | 361 | 358 | 360 | 158,000 | 1,800 |
| 2010-07-15 | 360 | 361 | 359 | 359 | 135,000 | 1,795 |
| 2010-07-14 | 359 | 361 | 359 | 361 | 139,000 | 1,805 |
| 2010-07-13 | 362 | 362 | 357 | 357 | 165,000 | 1,785 |
| 2010-07-12 | 359 | 362 | 359 | 361 | 109,000 | 1,805 |
| 2010-07-09 | 361 | 365 | 360 | 364 | 298,000 | 1,820 |
| 2010-07-08 | 357 | 360 | 357 | 360 | 279,000 | 1,800 |
| 2010-07-07 | 360 | 360 | 356 | 357 | 159,000 | 1,785 |
| 2010-07-06 | 356 | 361 | 355 | 360 | 326,000 | 1,800 |
| 2010-07-05 | 356 | 359 | 356 | 358 | 142,000 | 1,790 |
| 2010-07-02 | 359 | 359 | 356 | 358 | 136,000 | 1,790 |
| 2010-07-01 | 361 | 361 | 356 | 358 | 146,000 | 1,790 |
| 2010-06-30 | 362 | 363 | 357 | 358 | 232,000 | 1,790 |
| 2010-06-29 | 362 | 365 | 360 | 362 | 153,000 | 1,810 |
| 2010-06-28 | 362 | 365 | 362 | 363 | 109,000 | 1,815 |
| 2010-06-25 | 361 | 365 | 361 | 364 | 56,000 | 1,820 |
| 2010-06-24 | 364 | 365 | 363 | 364 | 51,000 | 1,820 |
| 2010-06-23 | 366 | 367 | 363 | 364 | 146,000 | 1,820 |
| 2010-06-22 | 367 | 367 | 363 | 366 | 91,000 | 1,830 |
| 2010-06-21 | 365 | 368 | 364 | 367 | 190,000 | 1,835 |
| 2010-06-18 | 359 | 365 | 359 | 364 | 498,000 | 1,820 |
| 2010-06-17 | 361 | 361 | 358 | 359 | 118,000 | 1,795 |
| 2010-06-16 | 360 | 361 | 359 | 361 | 98,000 | 1,805 |
| 2010-06-15 | 360 | 360 | 359 | 359 | 180,000 | 1,795 |
| 2010-06-14 | 359 | 360 | 359 | 360 | 67,000 | 1,800 |
| 2010-06-11 | 358 | 359 | 357 | 358 | 391,000 | 1,790 |
| 2010-06-10 | 356 | 357 | 354 | 356 | 71,000 | 1,780 |
| 2010-06-09 | 354 | 356 | 353 | 356 | 100,000 | 1,780 |
| 2010-06-08 | 354 | 356 | 353 | 354 | 111,000 | 1,770 |
| 2010-06-07 | 354 | 356 | 354 | 354 | 91,000 | 1,770 |
| 2010-06-04 | 355 | 357 | 355 | 356 | 153,000 | 1,780 |
| 2010-06-03 | 355 | 357 | 354 | 356 | 157,000 | 1,780 |
| 2010-06-02 | 352 | 355 | 352 | 354 | 167,000 | 1,770 |
| 2010-06-01 | 351 | 355 | 351 | 354 | 136,000 | 1,770 |
| 2010-05-31 | 351 | 355 | 351 | 353 | 164,000 | 1,765 |
| 2010-05-28 | 352 | 353 | 350 | 350 | 297,000 | 1,750 |
| 2010-05-27 | 351 | 352 | 350 | 351 | 219,000 | 1,755 |
| 2010-05-26 | 352 | 353 | 351 | 351 | 352,000 | 1,755 |
| 2010-05-25 | 352 | 353 | 352 | 352 | 345,000 | 1,760 |
| 2010-05-24 | 354 | 355 | 352 | 353 | 286,000 | 1,765 |
| 2010-05-21 | 356 | 357 | 355 | 355 | 221,000 | 1,775 |
| 2010-05-20 | 357 | 359 | 356 | 358 | 146,000 | 1,790 |
| 2010-05-19 | 360 | 360 | 358 | 359 | 222,000 | 1,795 |
| 2010-05-18 | 357 | 359 | 356 | 358 | 140,000 | 1,790 |
| 2010-05-17 | 356 | 360 | 356 | 358 | 260,000 | 1,790 |
| 2010-05-14 | 357 | 361 | 357 | 359 | 193,000 | 1,795 |
| 2010-05-13 | 361 | 361 | 359 | 359 | 89,000 | 1,795 |
| 2010-05-12 | 360 | 360 | 358 | 360 | 180,000 | 1,800 |
| 2010-05-11 | 359 | 360 | 358 | 359 | 227,000 | 1,795 |
| 2010-05-10 | 355 | 359 | 354 | 359 | 185,000 | 1,795 |
| 2010-05-07 | 354 | 357 | 353 | 355 | 249,000 | 1,775 |
| 2010-05-06 | 354 | 359 | 353 | 358 | 390,000 | 1,790 |
| 2010-04-30 | 353 | 357 | 353 | 356 | 165,000 | 1,780 |
| 2010-04-28 | 355 | 355 | 352 | 352 | 297,000 | 1,760 |
| 2010-04-27 | 359 | 359 | 356 | 356 | 147,000 | 1,780 |
| 2010-04-26 | 359 | 361 | 359 | 361 | 181,000 | 1,805 |
| 2010-04-23 | 358 | 358 | 357 | 357 | 164,000 | 1,785 |
| 2010-04-22 | 358 | 359 | 355 | 358 | 280,000 | 1,790 |
| 2010-04-21 | 358 | 361 | 358 | 360 | 269,000 | 1,800 |
| 2010-04-20 | 355 | 358 | 354 | 358 | 100,000 | 1,790 |
| 2010-04-19 | 356 | 357 | 354 | 354 | 100,000 | 1,770 |
| 2010-04-16 | 360 | 360 | 358 | 359 | 207,000 | 1,795 |
| 2010-04-15 | 361 | 361 | 359 | 360 | 157,000 | 1,800 |
| 2010-04-14 | 360 | 362 | 360 | 361 | 180,000 | 1,805 |
| 2010-04-13 | 363 | 363 | 359 | 359 | 150,000 | 1,795 |
| 2010-04-12 | 362 | 364 | 361 | 362 | 210,000 | 1,810 |
| 2010-04-09 | 358 | 361 | 358 | 361 | 186,000 | 1,805 |
| 2010-04-08 | 358 | 361 | 358 | 359 | 295,000 | 1,795 |
| 2010-04-07 | 360 | 361 | 360 | 361 | 176,000 | 1,805 |
| 2010-04-06 | 360 | 360 | 358 | 360 | 200,000 | 1,800 |
| 2010-04-05 | 359 | 360 | 358 | 360 | 194,000 | 1,800 |
| 2010-04-02 | 361 | 361 | 357 | 359 | 172,000 | 1,795 |
| 2010-04-01 | 361 | 361 | 357 | 361 | 294,000 | 1,805 |
| 2010-03-31 | 360 | 361 | 359 | 361 | 258,000 | 1,805 |
| 2010-03-30 | 355 | 359 | 354 | 359 | 324,000 | 1,795 |
| 2010-03-29 | 353 | 354 | 351 | 354 | 604,000 | 1,770 |
| 2010-03-26 | 363 | 363 | 360 | 362 | 1,018,000 | 1,810 |
| 2010-03-25 | 363 | 364 | 361 | 361 | 279,000 | 1,805 |
| 2010-03-24 | 364 | 365 | 362 | 364 | 172,000 | 1,820 |
| 2010-03-23 | 362 | 365 | 362 | 364 | 146,000 | 1,820 |
| 2010-03-19 | 362 | 362 | 360 | 362 | 246,000 | 1,810 |
| 2010-03-18 | 360 | 360 | 359 | 359 | 89,000 | 1,795 |
| 2010-03-17 | 360 | 362 | 359 | 360 | 261,000 | 1,800 |
| 2010-03-16 | 360 | 361 | 359 | 360 | 60,000 | 1,800 |
| 2010-03-15 | 360 | 362 | 359 | 360 | 203,000 | 1,800 |
| 2010-03-12 | 356 | 360 | 356 | 360 | 391,000 | 1,800 |
| 2010-03-11 | 357 | 358 | 355 | 356 | 265,000 | 1,780 |
| 2010-03-10 | 357 | 358 | 355 | 356 | 136,000 | 1,780 |
| 2010-03-09 | 358 | 358 | 358 | 358 | 46,000 | 1,790 |
| 2010-03-08 | 360 | 361 | 357 | 361 | 225,000 | 1,805 |
| 2010-03-05 | 354 | 359 | 354 | 358 | 171,000 | 1,790 |
| 2010-03-04 | 354 | 355 | 352 | 352 | 256,000 | 1,760 |
| 2010-03-03 | 355 | 357 | 354 | 355 | 335,000 | 1,775 |
| 2010-03-02 | 355 | 357 | 353 | 357 | 311,000 | 1,785 |
| 2010-03-01 | 355 | 356 | 352 | 355 | 241,000 | 1,775 |
| 2010-02-26 | 355 | 360 | 355 | 357 | 292,000 | 1,785 |
| 2010-02-25 | 355 | 357 | 352 | 355 | 233,000 | 1,775 |
| 2010-02-24 | 359 | 359 | 354 | 354 | 144,000 | 1,770 |
| 2010-02-23 | 360 | 360 | 357 | 358 | 117,000 | 1,790 |
| 2010-02-22 | 356 | 362 | 355 | 359 | 269,000 | 1,795 |
| 2010-02-19 | 356 | 357 | 350 | 350 | 210,000 | 1,750 |
| 2010-02-18 | 360 | 360 | 356 | 356 | 80,000 | 1,780 |
| 2010-02-17 | 355 | 361 | 355 | 358 | 309,000 | 1,790 |
| 2010-02-16 | 351 | 356 | 350 | 353 | 168,000 | 1,765 |
| 2010-02-15 | 352 | 353 | 348 | 349 | 129,000 | 1,745 |
| 2010-02-12 | 346 | 350 | 345 | 350 | 273,000 | 1,750 |
| 2010-02-10 | 349 | 351 | 346 | 346 | 138,000 | 1,730 |
| 2010-02-09 | 348 | 349 | 347 | 347 | 158,000 | 1,735 |
| 2010-02-08 | 349 | 352 | 348 | 348 | 141,000 | 1,740 |
| 2010-02-05 | 353 | 353 | 347 | 349 | 280,000 | 1,745 |
| 2010-02-04 | 354 | 356 | 354 | 356 | 108,000 | 1,780 |
| 2010-02-03 | 353 | 356 | 353 | 354 | 137,000 | 1,770 |
| 2010-02-02 | 350 | 353 | 349 | 353 | 153,000 | 1,765 |
| 2010-02-01 | 350 | 352 | 347 | 352 | 330,000 | 1,760 |
| 2010-01-29 | 355 | 356 | 350 | 350 | 290,000 | 1,750 |
| 2010-01-28 | 352 | 355 | 352 | 353 | 162,000 | 1,765 |
| 2010-01-27 | 352 | 355 | 351 | 351 | 227,000 | 1,755 |
| 2010-01-26 | 358 | 359 | 352 | 352 | 213,000 | 1,760 |
| 2010-01-25 | 357 | 362 | 357 | 359 | 222,000 | 1,795 |
| 2010-01-22 | 356 | 359 | 354 | 355 | 209,000 | 1,775 |
| 2010-01-21 | 357 | 362 | 356 | 361 | 245,000 | 1,805 |
| 2010-01-20 | 361 | 361 | 357 | 357 | 192,000 | 1,785 |
| 2010-01-19 | 360 | 361 | 358 | 361 | 135,000 | 1,805 |
| 2010-01-18 | 360 | 361 | 358 | 359 | 151,000 | 1,795 |
| 2010-01-15 | 365 | 365 | 360 | 364 | 329,000 | 1,820 |
| 2010-01-14 | 363 | 365 | 361 | 365 | 202,000 | 1,825 |
| 2010-01-13 | 365 | 366 | 361 | 361 | 137,000 | 1,805 |
| 2010-01-12 | 365 | 366 | 361 | 363 | 194,000 | 1,815 |
| 2010-01-08 | 355 | 365 | 355 | 365 | 338,000 | 1,825 |
| 2010-01-07 | 355 | 356 | 353 | 354 | 235,000 | 1,770 |
| 2010-01-06 | 356 | 359 | 353 | 359 | 191,000 | 1,795 |
| 2010-01-05 | 356 | 359 | 355 | 355 | 219,000 | 1,775 |
| 2010-01-04 | 354 | 356 | 349 | 352 | 182,000 | 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
