1. HOME >
  2. 株価時系列 >
  3. 9031 >
  4. 2011年

9031 西日本鉄道(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3036836936636897,0001,840
2011-12-2936436636236653,0001,830
2011-12-2836436636336364,0001,815
2011-12-2736336636336561,0001,825
2011-12-2636836836636682,0001,830
2011-12-22366368365366133,0001,830
2011-12-2136836836436678,0001,830
2011-12-2037037036736857,0001,840
2011-12-19366373364373186,0001,865
2011-12-16369370367367109,0001,835
2011-12-15368369367367142,0001,835
2011-12-14368369366369160,0001,845
2011-12-13363367362367112,0001,835
2011-12-12366366364366111,0001,830
2011-12-09364365362363362,0001,815
2011-12-08365367363364206,0001,820
2011-12-07362365361365122,0001,825
2011-12-06362365362362194,0001,810
2011-12-0536736736536778,0001,835
2011-12-02367367365366178,0001,830
2011-12-01365368363364356,0001,820
2011-11-30360365360365480,0001,825
2011-11-29359361357360198,0001,800
2011-11-2836036135835988,0001,795
2011-11-25358362358359169,0001,795
2011-11-24358363358361199,0001,805
2011-11-22364365361364191,0001,820
2011-11-21361365360365115,0001,825
2011-11-18360363360361137,0001,805
2011-11-17358363358363118,0001,815
2011-11-16359363358359108,0001,795
2011-11-15360362359360178,0001,800
2011-11-1436236235936184,0001,805
2011-11-11359362358361146,0001,805
2011-11-10359363358360185,0001,800
2011-11-09358364357364180,0001,820
2011-11-08356358356357121,0001,785
2011-11-07359360357360165,0001,800
2011-11-04356362354361220,0001,805
2011-11-02354355352352302,0001,760
2011-11-01360360355357178,0001,785
2011-10-31359363359361306,0001,805
2011-10-28360361353359218,0001,795
2011-10-27354360352356172,0001,780
2011-10-26354356351352247,0001,760
2011-10-25354357354356204,0001,780
2011-10-24358364355355262,0001,775
2011-10-2136036135635697,0001,780
2011-10-20356360356360147,0001,800
2011-10-19356358353358120,0001,790
2011-10-18355359348352223,0001,760
2011-10-17356356353356219,0001,780
2011-10-14355357354354294,0001,770
2011-10-1336636635735792,0001,785
2011-10-12363365361363176,0001,815
2011-10-11363364361363209,0001,815
2011-10-07360364358361407,0001,805
2011-10-06360362359361146,0001,805
2011-10-05366366359361418,0001,805
2011-10-04368368364365324,0001,825
2011-10-03360370359369419,0001,845
2011-09-30364366361366400,0001,830
2011-09-29360363358363513,0001,815
2011-09-28356361356360775,0001,800
2011-09-273643673633671,419,0001,835
2011-09-26362365360362352,0001,810
2011-09-22358361358361264,0001,805
2011-09-21361361358358174,0001,790
2011-09-20363363359359254,0001,795
2011-09-16364364363364205,0001,820
2011-09-15364365363364214,0001,820
2011-09-14363364362363253,0001,815
2011-09-13360364359362401,0001,810
2011-09-12356360355358508,0001,790
2011-09-09356360356356491,0001,780
2011-09-08354359353358341,0001,790
2011-09-07352354352353168,0001,765
2011-09-06349352349352150,0001,760
2011-09-05351351349350205,0001,750
2011-09-02348351347351293,0001,755
2011-09-01349351348350327,0001,750
2011-08-31351352348352359,0001,760
2011-08-30352353350353142,0001,765
2011-08-29349350347350149,0001,750
2011-08-26349349347348122,0001,740
2011-08-25349353347347212,0001,735
2011-08-24354354351354157,0001,770
2011-08-23350354350352268,0001,760
2011-08-22349350349350110,0001,750
2011-08-19343348343348131,0001,740
2011-08-18348348345348137,0001,740
2011-08-1734534734534778,0001,735
2011-08-16344347344347101,0001,735
2011-08-15348348344345133,0001,725
2011-08-12348348344346156,0001,730
2011-08-11341346341346160,0001,730
2011-08-10344346343344126,0001,720
2011-08-09340341336341339,0001,705
2011-08-08342342341341139,0001,705
2011-08-05341343341343177,0001,715
2011-08-04346347343345181,0001,725
2011-08-03344347344344155,0001,720
2011-08-0234834834634784,0001,735
2011-08-01348349347348124,0001,740
2011-07-2934834834634680,0001,730
2011-07-28348349346348207,0001,740
2011-07-27348351345348189,0001,740
2011-07-2634935134935054,0001,750
2011-07-2535035134934971,0001,745
2011-07-22351352350350100,0001,750
2011-07-2135035134935080,0001,750
2011-07-2035235234935064,0001,750
2011-07-1935135135035180,0001,755
2011-07-15352352349351144,0001,755
2011-07-14350351349351153,0001,755
2011-07-13348351348350108,0001,750
2011-07-1235035034834984,0001,745
2011-07-1134835034835086,0001,750
2011-07-08349350348348121,0001,740
2011-07-0734934934634895,0001,740
2011-07-06343348343348137,0001,740
2011-07-05346347339345211,0001,725
2011-07-04347347345347126,0001,735
2011-07-01348348342345177,0001,725
2011-06-30346346343346195,0001,730
2011-06-2934534534334582,0001,725
2011-06-28342344342343160,0001,715
2011-06-27341343340341181,0001,705
2011-06-2434134234134272,0001,710
2011-06-23338341338340108,0001,700
2011-06-22337341337341177,0001,705
2011-06-21338338335337157,0001,685
2011-06-20336338336337134,0001,685
2011-06-17340341334335336,0001,675
2011-06-16340342340340118,0001,700
2011-06-15344344341341149,0001,705
2011-06-14344345343344187,0001,720
2011-06-1334134234134194,0001,705
2011-06-10347348344344428,0001,720
2011-06-0934134334134282,0001,710
2011-06-0833934233934095,0001,700
2011-06-07337340337339112,0001,695
2011-06-06339340336337228,0001,685
2011-06-03341343339339207,0001,695
2011-06-0234234234134199,0001,705
2011-06-01344344342344116,0001,720
2011-05-31343345341341302,0001,705
2011-05-30342344342343116,0001,715
2011-05-27345345342342221,0001,710
2011-05-2634434534334489,0001,720
2011-05-25343344343343181,0001,715
2011-05-2434334534334380,0001,715
2011-05-2334334434334385,0001,715
2011-05-20343344343343199,0001,715
2011-05-19346346343343155,0001,715
2011-05-18345346344345135,0001,725
2011-05-17345346344344140,0001,720
2011-05-16346347345345280,0001,725
2011-05-13349350345346325,0001,730
2011-05-12350351348348205,0001,740
2011-05-11356357350351250,0001,755
2011-05-10356357355357206,0001,785
2011-05-09356356354355157,0001,775
2011-05-06354356351355199,0001,775
2011-05-02350357350355245,0001,775
2011-04-28344350344350312,0001,750
2011-04-27345346343343177,0001,715
2011-04-26346347343344306,0001,720
2011-04-2534834934634693,0001,730
2011-04-2234734834734853,0001,740
2011-04-21350350346347195,0001,735
2011-04-20349349348349113,0001,745
2011-04-19346348346348113,0001,740
2011-04-1834834834634683,0001,730
2011-04-15349349347348220,0001,740
2011-04-14347350347349152,0001,745
2011-04-13345349345347128,0001,735
2011-04-12348348344345219,0001,725
2011-04-11349350348349118,0001,745
2011-04-08346351346350256,0001,750
2011-04-07348351346347179,0001,735
2011-04-06352352348348124,0001,740
2011-04-05351351348349186,0001,745
2011-04-04349352349351212,0001,755
2011-04-01357358347349357,0001,745
2011-03-31356359353358371,0001,790
2011-03-30355357352357400,0001,785
2011-03-29351353347353645,0001,765
2011-03-283533573523571,398,0001,785
2011-03-25354355349352454,0001,760
2011-03-24350354350352442,0001,760
2011-03-23356357352352305,0001,760
2011-03-22353355349355435,0001,775
2011-03-18346348344347406,0001,735
2011-03-17343345337343549,0001,715
2011-03-16339343336343579,0001,715
2011-03-15346346330332782,0001,660
2011-03-14340347330340290,0001,700
2011-03-11351351349349686,0001,745
2011-03-10353354350350174,0001,750
2011-03-09350355350354217,0001,770
2011-03-08350351349349244,0001,745
2011-03-07353353348348202,0001,740
2011-03-04355355352353103,0001,765
2011-03-03353355353353100,0001,765
2011-03-02353357352352295,0001,760
2011-03-01354357353355260,0001,775
2011-02-28351353350351197,0001,755
2011-02-2535035235035282,0001,760
2011-02-24354355350350224,0001,750
2011-02-23354356353354258,0001,770
2011-02-22350355350354414,0001,770
2011-02-21351353351351129,0001,755
2011-02-18353355350350317,0001,750
2011-02-17348352348351222,0001,755
2011-02-16350350348348107,0001,740
2011-02-15349350348349188,0001,745
2011-02-14347349347348206,0001,740
2011-02-10345347345346135,0001,730
2011-02-0934634634434588,0001,725
2011-02-08345347344345246,0001,725
2011-02-07344346344345192,0001,725
2011-02-04342345342345139,0001,725
2011-02-03342344341341274,0001,705
2011-02-02342344341341277,0001,705
2011-02-01342342340340241,0001,700
2011-01-31340342340341265,0001,705
2011-01-28342343341341367,0001,705
2011-01-27343344342342238,0001,710
2011-01-26345346343343253,0001,715
2011-01-25345347344345377,0001,725
2011-01-24343345343345154,0001,725
2011-01-21345346343343235,0001,715
2011-01-20345346344345156,0001,725
2011-01-19344345343345202,0001,725
2011-01-18345345343343248,0001,715
2011-01-17347347343343442,0001,715
2011-01-14346349345346383,0001,730
2011-01-13346346345345169,0001,725
2011-01-12347347344345252,0001,725
2011-01-11345346343345175,0001,725
2011-01-07347347344344168,0001,720
2011-01-06344346342345248,0001,725
2011-01-05346347343343112,0001,715
2011-01-04342347342346303,0001,730

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