1. HOME >
  2. 株価時系列 >
  3. 9031 >
  4. 2013年

9031 西日本鉄道(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30385390385389404,0001,945
2013-12-27381383380382364,0001,910
2013-12-26373382373381409,0001,905
2013-12-25373374372374430,0001,870
2013-12-24376378374375320,0001,875
2013-12-20377379374378537,0001,890
2013-12-19380380376377370,0001,885
2013-12-18372378372378461,0001,890
2013-12-17375378371372783,0001,860
2013-12-16377378373374433,0001,870
2013-12-13375376375375913,0001,875
2013-12-12377378376376156,0001,880
2013-12-11378380377377163,0001,885
2013-12-10380380378379207,0001,895
2013-12-09381381376380204,0001,900
2013-12-06375380375378298,0001,890
2013-12-05381381376376277,0001,880
2013-12-04382383380380308,0001,900
2013-12-03383384382383299,0001,915
2013-12-02385385383383289,0001,915
2013-11-29382385382383347,0001,915
2013-11-28384384381382190,0001,910
2013-11-27383384381383292,0001,915
2013-11-26385387383384226,0001,920
2013-11-25386388385387195,0001,935
2013-11-22387388386387266,0001,935
2013-11-21385390385389385,0001,945
2013-11-20385387383385373,0001,925
2013-11-19388390385387261,0001,935
2013-11-18391391387390176,0001,950
2013-11-15390391386391475,0001,955
2013-11-14390392388390286,0001,950
2013-11-13386389382389617,0001,945
2013-11-12381387381386319,0001,930
2013-11-11385386381384143,0001,920
2013-11-08379383377381178,0001,905
2013-11-07382384379380358,0001,900
2013-11-06376382374381281,0001,905
2013-11-05375379373376424,0001,880
2013-11-01376377372372164,0001,860
2013-10-31377378375376224,0001,880
2013-10-30373378373376364,0001,880
2013-10-29374374372373319,0001,865
2013-10-28373378373377167,0001,885
2013-10-25376378372372294,0001,860
2013-10-24374377374376205,0001,880
2013-10-23378380375375230,0001,875
2013-10-22381381377378236,0001,890
2013-10-21379382378380306,0001,900
2013-10-18382382378379263,0001,895
2013-10-17381385378382282,0001,910
2013-10-16381381378379165,0001,895
2013-10-15384384379381271,0001,905
2013-10-11379384378384305,0001,920
2013-10-10376378374378175,0001,890
2013-10-09371376370376369,0001,880
2013-10-08372373370373313,0001,865
2013-10-07377378374374277,0001,870
2013-10-04380380375376406,0001,880
2013-10-03380383380380264,0001,900
2013-10-02385386379381423,0001,905
2013-10-01384387381384379,0001,920
2013-09-30386386381383234,0001,915
2013-09-27392392388389242,0001,945
2013-09-263963963833931,508,0001,965
2013-09-253974013963993,556,0001,995
2013-09-244004034004011,208,0002,005
2013-09-204004054004041,239,0002,020
2013-09-19396400396400698,0002,000
2013-09-18397397395395391,0001,975
2013-09-17399399394396769,0001,980
2013-09-13392397392397925,0001,985
2013-09-12396397394395131,0001,975
2013-09-11397398393394215,0001,970
2013-09-10394397392396288,0001,980
2013-09-09391394391393308,0001,965
2013-09-06389389386387165,0001,935
2013-09-05389389386388181,0001,940
2013-09-04385388384388122,0001,940
2013-09-03384388383388281,0001,940
2013-09-02378382378382248,0001,910
2013-08-30380381378378415,0001,890
2013-08-29379381379379111,0001,895
2013-08-28381382379379217,0001,895
2013-08-27381386381383229,0001,915
2013-08-26382383379381121,0001,905
2013-08-23380384380382207,0001,910
2013-08-22378380378380149,0001,900
2013-08-21379380378378201,0001,890
2013-08-20380384378378229,0001,890
2013-08-19381384381383110,0001,915
2013-08-16379382378381226,0001,905
2013-08-15387387381382289,0001,910
2013-08-14384388384388204,0001,940
2013-08-13379384378384153,0001,920
2013-08-12376379376378117,0001,890
2013-08-09382382376378289,0001,890
2013-08-08383387378382407,0001,910
2013-08-07385390383383266,0001,915
2013-08-06383390381389280,0001,945
2013-08-0538738738338588,0001,925
2013-08-02382391380391299,0001,955
2013-08-01374380374380257,0001,900
2013-07-31375376373373274,0001,865
2013-07-30377379375377371,0001,885
2013-07-29382382377377257,0001,885
2013-07-26387387385385315,0001,925
2013-07-25392393389389168,0001,945
2013-07-2439139339139289,0001,960
2013-07-23393394390393268,0001,965
2013-07-22394395386394468,0001,970
2013-07-19392394390391219,0001,955
2013-07-18392394388392297,0001,960
2013-07-17388394387392290,0001,960
2013-07-16390392387387259,0001,935
2013-07-12386392386391264,0001,955
2013-07-11389392386387128,0001,935
2013-07-10393393388390228,0001,950
2013-07-09388393388393191,0001,965
2013-07-08393393386386212,0001,930
2013-07-05389395389394256,0001,970
2013-07-04388390388388120,0001,940
2013-07-03389391386391409,0001,955
2013-07-02388393384392311,0001,960
2013-07-01388388380386341,0001,930
2013-06-28373387372386562,0001,930
2013-06-27363372362372341,0001,860
2013-06-26368372362362152,0001,810
2013-06-25359368359365406,0001,825
2013-06-24367370363365347,0001,825
2013-06-21359368357365814,0001,825
2013-06-20371371362363346,0001,815
2013-06-19375377368372312,0001,860
2013-06-18376378369369481,0001,845
2013-06-17360373360373333,0001,865
2013-06-143603653593591,034,0001,795
2013-06-13364368352352941,0001,760
2013-06-12365369361368503,0001,840
2013-06-11368372364365363,0001,825
2013-06-10366372364369366,0001,845
2013-06-07360367359362618,0001,810
2013-06-06363374363365522,0001,825
2013-06-05370377365365714,0001,825
2013-06-04367373364373662,0001,865
2013-06-03375376367367448,0001,835
2013-05-31381384377378452,0001,890
2013-05-30383387378379638,0001,895
2013-05-29385395382390479,0001,950
2013-05-28383386380381479,0001,905
2013-05-27385388380383546,0001,915
2013-05-24393398385391735,0001,955
2013-05-23403407391391848,0001,955
2013-05-22401405401403456,0002,015
2013-05-21404405400401291,0002,005
2013-05-20406406402404375,0002,020
2013-05-17401409400405348,0002,025
2013-05-16403404401403361,0002,015
2013-05-15404407401403443,0002,015
2013-05-14408408399400551,0002,000
2013-05-13412414402404651,0002,020
2013-05-10405412405412737,0002,060
2013-05-09407408401401288,0002,005
2013-05-08408411401406513,0002,030
2013-05-07402410402409747,0002,045
2013-05-02397401395399262,0001,995
2013-05-01398399394395673,0001,975
2013-04-30401405399399225,0001,995
2013-04-26405406401401391,0002,005
2013-04-25401406401405372,0002,025
2013-04-24402402397401287,0002,005
2013-04-23399402397400440,0002,000
2013-04-22402407396399544,0001,995
2013-04-19401403397401369,0002,005
2013-04-18398404395401729,0002,005
2013-04-17401403397397618,0001,985
2013-04-16399402396401493,0002,005
2013-04-15408410403405493,0002,025
2013-04-12405410405408570,0002,040
2013-04-11406410398408880,0002,040
2013-04-103974043954041,025,0002,020
2013-04-09398399393397861,0001,985
2013-04-083954003883971,265,0001,985
2013-04-05381390379387931,0001,935
2013-04-04362376357376702,0001,880
2013-04-03359368359367415,0001,835
2013-04-02365365355360626,0001,800
2013-04-01384384367367536,0001,835
2013-03-29387387378383622,0001,915
2013-03-28389391385388488,0001,940
2013-03-273833943823932,057,0001,965
2013-03-263893923873882,397,0001,940
2013-03-253973983893891,460,0001,945
2013-03-224004003953951,017,0001,975
2013-03-21395400394400853,0002,000
2013-03-19392392389391320,0001,955
2013-03-18396397388388735,0001,940
2013-03-153883993883951,730,0001,975
2013-03-14389390383385524,0001,925
2013-03-133933983853871,008,0001,935
2013-03-12395399392395828,0001,975
2013-03-11387394387393392,0001,965
2013-03-08384386379384935,0001,920
2013-03-07382385376384456,0001,920
2013-03-06376382376382402,0001,910
2013-03-05380382371374591,0001,870
2013-03-04375381375380439,0001,900
2013-03-01371374371371201,0001,855
2013-02-28366370366370307,0001,850
2013-02-27369370365365538,0001,825
2013-02-26370373367369374,0001,845
2013-02-25372378372372352,0001,860
2013-02-22369372368370262,0001,850
2013-02-21370373368369280,0001,845
2013-02-20370373369373303,0001,865
2013-02-19368370368368135,0001,840
2013-02-18363369363369345,0001,845
2013-02-15366366363364248,0001,820
2013-02-14366367364365169,0001,825
2013-02-13367370365366228,0001,830
2013-02-12369371367367238,0001,835
2013-02-08363366363364243,0001,820
2013-02-07370370367367375,0001,835
2013-02-06365369365367186,0001,835
2013-02-05368368363363360,0001,815
2013-02-0437237236936982,0001,845
2013-02-01372375370370300,0001,850
2013-01-31368372365370289,0001,850
2013-01-30366369365368366,0001,840
2013-01-29365366361364332,0001,820
2013-01-28362366362364286,0001,820
2013-01-25358366358363443,0001,815
2013-01-24353357352356235,0001,780
2013-01-23355356353354337,0001,770
2013-01-22355358353354320,0001,770
2013-01-21357357354355254,0001,775
2013-01-18353357352357311,0001,785
2013-01-17351353348352364,0001,760
2013-01-16349352349349194,0001,745
2013-01-15352352349349243,0001,745
2013-01-11347351346349323,0001,745
2013-01-10345346344346306,0001,730
2013-01-09346346344344271,0001,720
2013-01-08345349344345238,0001,725
2013-01-07344346342345310,0001,725
2013-01-04345346344346262,0001,730

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