9031 西日本鉄道(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	500	500	493	493	198,000	2,465
2014-12-29	496	499	492	498	452,000	2,490
2014-12-26	498	500	494	497	311,000	2,485
2014-12-25	495	499	493	496	368,000	2,480
2014-12-24	495	500	495	500	450,000	2,500
2014-12-22	495	495	489	492	321,000	2,460
2014-12-19	493	495	489	495	373,000	2,475
2014-12-18	482	489	481	483	591,000	2,415
2014-12-17	472	479	470	475	636,000	2,375
2014-12-16	471	475	469	472	468,000	2,360
2014-12-15	473	482	473	474	425,000	2,370
2014-12-12	475	482	475	477	963,000	2,385
2014-12-11	476	482	472	481	581,000	2,405
2014-12-10	480	482	477	480	515,000	2,400
2014-12-09	480	488	480	484	461,000	2,420
2014-12-08	490	490	485	486	483,000	2,430
2014-12-05	493	493	486	489	608,000	2,445
2014-12-04	492	496	489	491	752,000	2,455
2014-12-03	494	494	485	487	737,000	2,435
2014-12-02	496	497	493	494	523,000	2,470
2014-12-01	502	507	494	496	892,000	2,480
2014-11-28	492	502	492	501	753,000	2,505
2014-11-27	499	499	490	492	539,000	2,460
2014-11-26	504	506	498	499	683,000	2,495
2014-11-25	504	518	499	504	7,188,000	2,520
2014-11-21	497	502	493	500	1,611,000	2,500
2014-11-20	497	500	496	496	707,000	2,480
2014-11-19	493	498	486	494	906,000	2,470
2014-11-18	483	492	481	491	732,000	2,455
2014-11-17	493	493	480	480	853,000	2,400
2014-11-14	489	492	485	492	948,000	2,460
2014-11-13	481	488	477	486	1,258,000	2,430
2014-11-12	482	484	479	480	933,000	2,400
2014-11-11	479	484	473	482	1,513,000	2,410
2014-11-10	472	479	466	475	1,268,000	2,375
2014-11-07	466	484	465	480	2,633,000	2,400
2014-11-06	463	468	457	458	954,000	2,290
2014-11-05	452	471	452	464	1,894,000	2,320
2014-11-04	445	459	445	453	2,067,000	2,265
2014-10-31	430	446	428	444	1,327,000	2,220
2014-10-30	425	430	425	428	793,000	2,140
2014-10-29	425	428	424	427	538,000	2,135
2014-10-28	422	425	421	424	376,000	2,120
2014-10-27	419	424	416	423	353,000	2,115
2014-10-24	419	419	412	417	484,000	2,085
2014-10-23	413	415	409	413	458,000	2,065
2014-10-22	407	413	407	413	351,000	2,065
2014-10-21	409	409	401	404	454,000	2,020
2014-10-20	405	409	405	408	408,000	2,040
2014-10-17	399	402	396	398	676,000	1,990
2014-10-16	400	403	397	399	780,000	1,995
2014-10-15	405	406	402	404	377,000	2,020
2014-10-14	406	407	401	402	593,000	2,010
2014-10-10	413	414	409	413	626,000	2,065
2014-10-09	420	420	415	416	548,000	2,080
2014-10-08	414	419	414	418	620,000	2,090
2014-10-07	415	420	415	419	623,000	2,095
2014-10-06	417	418	413	414	570,000	2,070
2014-10-03	417	419	413	413	1,044,000	2,065
2014-10-02	417	419	415	417	1,070,000	2,085
2014-10-01	416	423	415	421	997,000	2,105
2014-09-30	416	416	412	414	658,000	2,070
2014-09-29	421	421	415	417	531,000	2,085
2014-09-26	424	425	420	420	2,627,000	2,100
2014-09-25	429	433	429	432	3,816,000	2,160
2014-09-24	428	431	428	430	2,763,000	2,150
2014-09-22	427	431	427	430	1,644,000	2,150
2014-09-19	422	428	421	426	1,252,000	2,130
2014-09-18	424	428	423	423	1,227,000	2,115
2014-09-17	425	425	420	421	751,000	2,105
2014-09-16	423	427	422	425	756,000	2,125
2014-09-12	420	422	419	422	629,000	2,110
2014-09-11	421	422	419	420	284,000	2,100
2014-09-10	417	420	417	420	449,000	2,100
2014-09-09	418	419	416	416	294,000	2,080
2014-09-08	417	419	415	416	392,000	2,080
2014-09-05	415	418	414	414	251,000	2,070
2014-09-04	414	416	413	413	177,000	2,065
2014-09-03	417	417	413	414	299,000	2,070
2014-09-02	410	415	408	414	264,000	2,070
2014-09-01	408	410	408	409	161,000	2,045
2014-08-29	410	412	408	409	312,000	2,045
2014-08-28	410	411	410	410	152,000	2,050
2014-08-27	412	413	410	411	193,000	2,055
2014-08-26	415	415	410	411	270,000	2,055
2014-08-25	414	415	412	414	115,000	2,070
2014-08-22	417	418	415	415	152,000	2,075
2014-08-21	415	417	412	416	309,000	2,080
2014-08-20	415	416	413	415	149,000	2,075
2014-08-19	413	415	411	415	192,000	2,075
2014-08-18	411	413	410	411	137,000	2,055
2014-08-15	412	414	409	412	206,000	2,060
2014-08-14	408	410	408	410	156,000	2,050
2014-08-13	405	409	405	409	223,000	2,045
2014-08-12	403	406	403	405	222,000	2,025
2014-08-11	407	407	401	403	415,000	2,015
2014-08-08	412	414	400	400	612,000	2,000
2014-08-07	410	415	410	415	110,000	2,075
2014-08-06	412	414	410	411	216,000	2,055
2014-08-05	415	416	413	413	285,000	2,065
2014-08-04	417	418	415	416	159,000	2,080
2014-08-01	415	418	415	417	263,000	2,085
2014-07-31	417	418	416	416	133,000	2,080
2014-07-30	414	417	414	417	147,000	2,085
2014-07-29	417	417	414	417	122,000	2,085
2014-07-28	419	419	415	417	173,000	2,085
2014-07-25	416	418	415	418	157,000	2,090
2014-07-24	417	417	415	416	115,000	2,080
2014-07-23	420	420	416	417	161,000	2,085
2014-07-22	418	420	417	420	268,000	2,100
2014-07-18	413	416	411	415	222,000	2,075
2014-07-17	416	418	414	415	210,000	2,075
2014-07-16	412	417	412	415	483,000	2,075
2014-07-15	415	415	412	414	208,000	2,070
2014-07-14	408	414	407	414	380,000	2,070
2014-07-11	408	412	408	412	316,000	2,060
2014-07-10	415	415	411	411	214,000	2,055
2014-07-09	410	413	410	413	159,000	2,065
2014-07-08	409	415	408	413	239,000	2,065
2014-07-07	410	412	410	410	106,000	2,050
2014-07-04	412	412	410	412	114,000	2,060
2014-07-03	410	412	408	410	364,000	2,050
2014-07-02	412	414	410	410	333,000	2,050
2014-07-01	410	416	409	413	670,000	2,065
2014-06-30	404	410	403	409	409,000	2,045
2014-06-27	403	405	400	403	290,000	2,015
2014-06-26	407	407	403	403	157,000	2,015
2014-06-25	405	406	405	405	135,000	2,025
2014-06-24	407	407	404	406	310,000	2,030
2014-06-23	408	408	405	407	253,000	2,035
2014-06-20	407	408	405	408	349,000	2,040
2014-06-19	405	409	405	408	545,000	2,040
2014-06-18	404	406	404	406	254,000	2,030
2014-06-17	402	405	401	404	360,000	2,020
2014-06-16	403	403	399	402	271,000	2,010
2014-06-13	401	404	400	402	653,000	2,010
2014-06-12	400	403	398	402	295,000	2,010
2014-06-11	399	402	399	402	425,000	2,010
2014-06-10	400	401	399	400	188,000	2,000
2014-06-09	400	401	399	400	178,000	2,000
2014-06-06	399	400	394	399	312,000	1,995
2014-06-05	400	402	399	400	345,000	2,000
2014-06-04	399	399	397	399	202,000	1,995
2014-06-03	400	400	395	397	216,000	1,985
2014-06-02	398	399	397	399	202,000	1,995
2014-05-30	394	399	392	396	648,000	1,980
2014-05-29	397	397	390	394	483,000	1,970
2014-05-28	394	398	393	397	423,000	1,985
2014-05-27	394	395	393	394	130,000	1,970
2014-05-26	390	394	390	394	255,000	1,970
2014-05-23	389	392	388	390	286,000	1,950
2014-05-22	388	389	385	389	233,000	1,945
2014-05-21	384	388	384	385	120,000	1,925
2014-05-20	385	388	384	385	278,000	1,925
2014-05-19	383	385	381	381	163,000	1,905
2014-05-16	382	384	380	382	390,000	1,910
2014-05-15	385	387	380	387	429,000	1,935
2014-05-14	387	388	386	387	187,000	1,935
2014-05-13	385	389	383	387	362,000	1,935
2014-05-12	385	388	381	382	340,000	1,910
2014-05-09	383	387	383	385	125,000	1,925
2014-05-08	383	387	382	383	344,000	1,915
2014-05-07	387	389	383	385	491,000	1,925
2014-05-02	392	392	389	391	244,000	1,955
2014-05-01	393	394	391	393	317,000	1,965
2014-04-30	390	394	390	393	218,000	1,965
2014-04-28	387	391	387	390	241,000	1,950
2014-04-25	382	390	382	390	516,000	1,950
2014-04-24	384	386	383	384	252,000	1,920
2014-04-23	380	385	380	383	263,000	1,915
2014-04-22	383	383	378	378	219,000	1,890
2014-04-21	383	384	380	381	176,000	1,905
2014-04-18	381	381	378	381	218,000	1,905
2014-04-17	380	383	379	381	274,000	1,905
2014-04-16	376	381	376	381	394,000	1,905
2014-04-15	377	378	374	374	499,000	1,870
2014-04-14	375	378	375	376	360,000	1,880
2014-04-11	378	378	376	376	554,000	1,880
2014-04-10	380	382	378	378	407,000	1,890
2014-04-09	382	382	378	378	682,000	1,890
2014-04-08	390	392	383	384	634,000	1,920
2014-04-07	392	395	390	392	394,000	1,960
2014-04-04	395	398	393	395	283,000	1,975
2014-04-03	396	398	394	395	467,000	1,975
2014-04-02	393	400	392	396	809,000	1,980
2014-04-01	392	393	388	393	699,000	1,965
2014-03-31	392	394	384	390	960,000	1,950
2014-03-28	390	392	385	390	887,000	1,950
2014-03-27	388	389	379	388	2,532,000	1,940
2014-03-26	406	406	385	389	4,186,000	1,945
2014-03-25	398	403	395	398	2,946,000	1,990
2014-03-24	387	394	385	391	1,064,000	1,955
2014-03-20	384	386	380	381	819,000	1,905
2014-03-19	386	387	383	384	581,000	1,920
2014-03-18	385	389	383	386	444,000	1,930
2014-03-17	390	391	378	382	1,292,000	1,910
2014-03-14	393	395	388	388	1,283,000	1,940
2014-03-13	398	400	395	397	504,000	1,985
2014-03-12	401	402	399	399	521,000	1,995
2014-03-11	403	405	403	405	240,000	2,025
2014-03-10	406	406	404	404	160,000	2,020
2014-03-07	406	407	403	407	385,000	2,035
2014-03-06	400	404	400	404	411,000	2,020
2014-03-05	401	405	400	401	272,000	2,005
2014-03-04	399	402	399	401	164,000	2,005
2014-03-03	397	399	394	399	374,000	1,995
2014-02-28	402	402	397	400	350,000	2,000
2014-02-27	404	404	401	401	164,000	2,005
2014-02-26	402	406	401	404	235,000	2,020
2014-02-25	405	406	403	406	362,000	2,030
2014-02-24	406	409	400	404	381,000	2,020
2014-02-21	400	406	400	405	383,000	2,025
2014-02-20	400	404	396	398	396,000	1,990
2014-02-19	406	406	400	402	302,000	2,010
2014-02-18	401	407	400	407	680,000	2,035
2014-02-17	398	402	397	402	483,000	2,010
2014-02-14	398	400	393	396	472,000	1,980
2014-02-13	399	402	396	398	447,000	1,990
2014-02-12	399	401	397	400	476,000	2,000
2014-02-10	398	399	395	398	343,000	1,990
2014-02-07	386	400	385	399	556,000	1,995
2014-02-06	381	384	380	382	366,000	1,910
2014-02-05	377	383	377	382	644,000	1,910
2014-02-04	385	386	377	377	793,000	1,885
2014-02-03	390	391	386	387	299,000	1,935
2014-01-31	391	394	388	390	427,000	1,950
2014-01-30	390	393	388	392	393,000	1,960
2014-01-29	387	394	387	394	274,000	1,970
2014-01-28	387	390	387	387	460,000	1,935
2014-01-27	389	391	386	387	496,000	1,935
2014-01-24	396	396	392	393	364,000	1,965
2014-01-23	400	400	397	397	379,000	1,985
2014-01-22	398	400	395	400	281,000	2,000
2014-01-21	397	399	396	398	141,000	1,990
2014-01-20	394	398	394	396	296,000	1,980
2014-01-17	395	397	394	394	187,000	1,970
2014-01-16	392	399	392	396	672,000	1,980
2014-01-15	391	392	387	392	472,000	1,960
2014-01-14	386	390	386	389	514,000	1,945
2014-01-10	389	392	388	392	462,000	1,960
2014-01-09	390	390	388	389	226,000	1,945
2014-01-08	390	391	386	391	276,000	1,955
2014-01-07	389	389	386	386	256,000	1,930
2014-01-06	389	392	388	389	323,000	1,945

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31