1. HOME >
  2. 株価時系列 >
  3. 9031 >
  4. 2012年

9031 西日本鉄道(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28347347342342185,0001,710
2012-12-27346349346346212,0001,730
2012-12-26342345341344168,0001,720
2012-12-25345345342342198,0001,710
2012-12-21346347340343394,0001,715
2012-12-20343345342345391,0001,725
2012-12-19337343336343431,0001,715
2012-12-18338339336336366,0001,680
2012-12-17340340336337452,0001,685
2012-12-14338340336336784,0001,680
2012-12-13343344340340279,0001,700
2012-12-12347348344344177,0001,720
2012-12-11346347344345133,0001,725
2012-12-10347347345346122,0001,730
2012-12-0734534534334599,0001,725
2012-12-06344345344345200,0001,725
2012-12-05345346343344183,0001,720
2012-12-04342347342347199,0001,735
2012-12-03346346341342171,0001,710
2012-11-30347347341342349,0001,710
2012-11-29348349347347152,0001,735
2012-11-28350350347348255,0001,740
2012-11-27351353347351329,0001,755
2012-11-26350352349349265,0001,745
2012-11-22349349346348183,0001,740
2012-11-21343346342346283,0001,730
2012-11-20342343341341105,0001,705
2012-11-19338342337340233,0001,700
2012-11-16336336332335238,0001,675
2012-11-15333336333336198,0001,680
2012-11-1433333433233497,0001,670
2012-11-13335336332332184,0001,660
2012-11-12336337333333186,0001,665
2012-11-09335339335337196,0001,685
2012-11-0833733833633689,0001,680
2012-11-07343343338338124,0001,690
2012-11-06341343338341246,0001,705
2012-11-0533834133834157,0001,705
2012-11-02340342339341122,0001,705
2012-11-01339339336336146,0001,680
2012-10-31337340337339214,0001,695
2012-10-30338340335338272,0001,690
2012-10-29337342337340176,0001,700
2012-10-26340340337337184,0001,685
2012-10-25340342338341203,0001,705
2012-10-24339341336339247,0001,695
2012-10-23343343338338186,0001,690
2012-10-22341343340343115,0001,715
2012-10-19339344339343218,0001,715
2012-10-18340342339342171,0001,710
2012-10-17338340337339207,0001,695
2012-10-16336336333335148,0001,675
2012-10-15337337333336332,0001,680
2012-10-12336338333336115,0001,680
2012-10-11334336331334315,0001,670
2012-10-10334335333335217,0001,675
2012-10-09337341334334174,0001,670
2012-10-05337337335337156,0001,685
2012-10-04335338335335177,0001,675
2012-10-03337337334335241,0001,675
2012-10-02338338335336191,0001,680
2012-10-01338338334337215,0001,685
2012-09-28346346336338468,0001,690
2012-09-27340346339346478,0001,730
2012-09-263373433373431,951,0001,715
2012-09-253373403373402,198,0001,700
2012-09-243443443383411,084,0001,705
2012-09-21337344336343922,0001,715
2012-09-20337338334335752,0001,675
2012-09-19336339335337624,0001,685
2012-09-18336338336337774,0001,685
2012-09-14339339336336720,0001,680
2012-09-13337340335338279,0001,690
2012-09-12333338333337247,0001,685
2012-09-11334335331333652,0001,665
2012-09-10333338332333626,0001,665
2012-09-07335336331333552,0001,665
2012-09-06333334332333250,0001,665
2012-09-05333333332332300,0001,660
2012-09-04335336332332459,0001,660
2012-09-03333338333334415,0001,670
2012-08-31336338334334602,0001,670
2012-08-30338341338338272,0001,690
2012-08-29342343336337438,0001,685
2012-08-28347347342343272,0001,715
2012-08-27350350347347161,0001,735
2012-08-2434835134835094,0001,750
2012-08-23351353350351122,0001,755
2012-08-2235235234735180,0001,755
2012-08-2134935134935174,0001,755
2012-08-20351351347348117,0001,740
2012-08-17351351348350105,0001,750
2012-08-16351353345351297,0001,755
2012-08-15350352347350173,0001,750
2012-08-14344349344349182,0001,745
2012-08-1334434434234246,0001,710
2012-08-10344350341344167,0001,720
2012-08-09342344334344190,0001,720
2012-08-08342344336342172,0001,710
2012-08-07336341334339161,0001,695
2012-08-0633433633433590,0001,675
2012-08-03335336332332328,0001,660
2012-08-02337339336336227,0001,680
2012-08-01340341336337294,0001,685
2012-07-31342344340340288,0001,700
2012-07-3034434534234596,0001,725
2012-07-27343345341343118,0001,715
2012-07-26340341339341118,0001,705
2012-07-25340342337339221,0001,695
2012-07-24342346341342190,0001,710
2012-07-23343346342342165,0001,710
2012-07-20349350342342277,0001,710
2012-07-19348352347348192,0001,740
2012-07-18354354347347188,0001,735
2012-07-17354355350352191,0001,760
2012-07-13352355351353179,0001,765
2012-07-12354354351352146,0001,760
2012-07-11351353351352153,0001,760
2012-07-10352354351351145,0001,755
2012-07-09348352347350128,0001,750
2012-07-06349354349350166,0001,750
2012-07-05355355348350288,0001,750
2012-07-04357357354356225,0001,780
2012-07-03353357353356343,0001,780
2012-07-02357357350352381,0001,760
2012-06-29349359349356848,0001,780
2012-06-28345348345347204,0001,735
2012-06-27337343337343275,0001,715
2012-06-26340344334335548,0001,675
2012-06-25338341336338251,0001,690
2012-06-22338342338338277,0001,690
2012-06-21335339335338360,0001,690
2012-06-20332335331335176,0001,675
2012-06-19331335330331239,0001,655
2012-06-1833233433133192,0001,655
2012-06-15334336330330492,0001,650
2012-06-14335336331331219,0001,655
2012-06-13333335333334106,0001,670
2012-06-12332334330332346,0001,660
2012-06-11335336333333270,0001,665
2012-06-08331334326330621,0001,650
2012-06-07332335326331521,0001,655
2012-06-06331333326331559,0001,655
2012-06-05323331318330751,0001,650
2012-06-04320325316323823,0001,615
2012-06-013143253133212,044,0001,605
2012-05-313353393063116,341,0001,555
2012-05-30343345335336722,0001,680
2012-05-29343344340344318,0001,720
2012-05-28346346342343282,0001,715
2012-05-25344347343346432,0001,730
2012-05-24349350342343813,0001,715
2012-05-23351352349349227,0001,745
2012-05-22354357351351185,0001,755
2012-05-21350353350353157,0001,765
2012-05-18349352346351452,0001,755
2012-05-173613613443471,159,0001,735
2012-05-16371371361363380,0001,815
2012-05-15371372369371177,0001,855
2012-05-14369370367370212,0001,850
2012-05-11374375367368207,0001,840
2012-05-10370372366371207,0001,855
2012-05-09374376370371203,0001,855
2012-05-0837837937537791,0001,885
2012-05-07373378373378193,0001,890
2012-05-02378379374379198,0001,895
2012-05-01374378373375169,0001,875
2012-04-27379380373374229,0001,870
2012-04-26376377375377139,0001,885
2012-04-25372375372374163,0001,870
2012-04-24372373372372140,0001,860
2012-04-23376377373374168,0001,870
2012-04-20377378376376101,0001,880
2012-04-19384384376376180,0001,880
2012-04-18383387381384293,0001,920
2012-04-17377382377382223,0001,910
2012-04-16377377372377223,0001,885
2012-04-13374378374378140,0001,890
2012-04-12375377374374110,0001,870
2012-04-11373376372373195,0001,865
2012-04-10376377373375144,0001,875
2012-04-09376377373376183,0001,880
2012-04-06373377373377234,0001,885
2012-04-05375378375376221,0001,880
2012-04-04382382371374524,0001,870
2012-04-03382382380381217,0001,905
2012-04-02386387379381350,0001,905
2012-03-30392392386389301,0001,945
2012-03-29391391389390290,0001,950
2012-03-283933933883931,029,0001,965
2012-03-273974003964001,383,0002,000
2012-03-26398400394395380,0001,975
2012-03-23397399397398348,0001,990
2012-03-22398399397399872,0001,995
2012-03-21398398396397220,0001,985
2012-03-19397399397397140,0001,985
2012-03-16395398395397316,0001,985
2012-03-15399400397399493,0001,995
2012-03-14398399396396544,0001,980
2012-03-13395397395395186,0001,975
2012-03-12397400393395249,0001,975
2012-03-09394397393397593,0001,985
2012-03-08392394392393138,0001,965
2012-03-07391393391392262,0001,960
2012-03-06389394389393251,0001,965
2012-03-05393394390390287,0001,950
2012-03-02387395386395274,0001,975
2012-03-01385386383386329,0001,930
2012-02-29389391383383372,0001,915
2012-02-28384388383387275,0001,935
2012-02-27384384381383289,0001,915
2012-02-24384385383384118,0001,920
2012-02-23385385383384174,0001,920
2012-02-22382385382385161,0001,925
2012-02-21382382380381140,0001,905
2012-02-2038038438038173,0001,905
2012-02-1738138238038095,0001,900
2012-02-16381382378379190,0001,895
2012-02-15384385382385211,0001,925
2012-02-14380382379382239,0001,910
2012-02-1338038037938043,0001,900
2012-02-1038038037737886,0001,890
2012-02-09377379376379132,0001,895
2012-02-08378380378380136,0001,900
2012-02-07380381378378135,0001,890
2012-02-0637738137738091,0001,900
2012-02-03380380372375170,0001,875
2012-02-02382384379381175,0001,905
2012-02-0137938237938299,0001,910
2012-01-31380382379380190,0001,900
2012-01-30378380378380148,0001,900
2012-01-27378378377378127,0001,890
2012-01-2637737837637892,0001,890
2012-01-2537537637537685,0001,880
2012-01-2437437437237444,0001,870
2012-01-2337537537137283,0001,860
2012-01-20374375374375146,0001,875
2012-01-1937337437137274,0001,860
2012-01-18373375371372113,0001,860
2012-01-17374375371375114,0001,875
2012-01-16375375366374153,0001,870
2012-01-13371376371376204,0001,880
2012-01-12370370366368108,0001,840
2012-01-1136837236837054,0001,850
2012-01-10372376367370176,0001,850
2012-01-0637137136536999,0001,845
2012-01-0537337337137136,0001,855
2012-01-04371379370373315,0001,865

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