9031 西日本鉄道(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 713 | 717 | 705 | 712 | 608,000 | 3,560 |
| 2015-12-29 | 693 | 708 | 685 | 707 | 657,000 | 3,535 |
| 2015-12-28 | 687 | 696 | 687 | 694 | 254,000 | 3,470 |
| 2015-12-25 | 687 | 697 | 680 | 687 | 448,000 | 3,435 |
| 2015-12-24 | 692 | 699 | 687 | 689 | 378,000 | 3,445 |
| 2015-12-22 | 679 | 699 | 679 | 692 | 674,000 | 3,460 |
| 2015-12-21 | 673 | 680 | 663 | 676 | 562,000 | 3,380 |
| 2015-12-18 | 691 | 702 | 678 | 678 | 1,009,000 | 3,390 |
| 2015-12-17 | 680 | 695 | 677 | 691 | 867,000 | 3,455 |
| 2015-12-16 | 670 | 673 | 661 | 671 | 480,000 | 3,355 |
| 2015-12-15 | 669 | 678 | 658 | 659 | 557,000 | 3,295 |
| 2015-12-14 | 654 | 669 | 649 | 669 | 630,000 | 3,345 |
| 2015-12-11 | 662 | 673 | 661 | 665 | 1,001,000 | 3,325 |
| 2015-12-10 | 659 | 662 | 655 | 657 | 494,000 | 3,285 |
| 2015-12-09 | 655 | 664 | 655 | 659 | 599,000 | 3,295 |
| 2015-12-08 | 660 | 665 | 655 | 660 | 487,000 | 3,300 |
| 2015-12-07 | 657 | 667 | 656 | 661 | 428,000 | 3,305 |
| 2015-12-04 | 653 | 660 | 650 | 652 | 423,000 | 3,260 |
| 2015-12-03 | 662 | 670 | 660 | 666 | 514,000 | 3,330 |
| 2015-12-02 | 672 | 672 | 663 | 666 | 412,000 | 3,330 |
| 2015-12-01 | 670 | 676 | 665 | 666 | 509,000 | 3,330 |
| 2015-11-30 | 674 | 680 | 667 | 670 | 617,000 | 3,350 |
| 2015-11-27 | 662 | 675 | 657 | 668 | 1,095,000 | 3,340 |
| 2015-11-26 | 645 | 649 | 644 | 645 | 181,000 | 3,225 |
| 2015-11-25 | 647 | 647 | 638 | 645 | 317,000 | 3,225 |
| 2015-11-24 | 644 | 651 | 643 | 649 | 397,000 | 3,245 |
| 2015-11-20 | 643 | 650 | 641 | 650 | 405,000 | 3,250 |
| 2015-11-19 | 643 | 650 | 640 | 641 | 479,000 | 3,205 |
| 2015-11-18 | 637 | 638 | 633 | 637 | 357,000 | 3,185 |
| 2015-11-17 | 633 | 636 | 628 | 631 | 415,000 | 3,155 |
| 2015-11-16 | 621 | 626 | 621 | 623 | 478,000 | 3,115 |
| 2015-11-13 | 628 | 633 | 623 | 631 | 360,000 | 3,155 |
| 2015-11-12 | 628 | 632 | 627 | 630 | 314,000 | 3,150 |
| 2015-11-11 | 619 | 633 | 619 | 629 | 314,000 | 3,145 |
| 2015-11-10 | 618 | 624 | 618 | 623 | 288,000 | 3,115 |
| 2015-11-09 | 618 | 626 | 617 | 623 | 452,000 | 3,115 |
| 2015-11-06 | 629 | 637 | 615 | 618 | 765,000 | 3,090 |
| 2015-11-05 | 613 | 629 | 612 | 627 | 410,000 | 3,135 |
| 2015-11-04 | 625 | 627 | 614 | 614 | 506,000 | 3,070 |
| 2015-11-02 | 622 | 626 | 614 | 619 | 685,000 | 3,095 |
| 2015-10-30 | 621 | 632 | 619 | 628 | 438,000 | 3,140 |
| 2015-10-29 | 626 | 629 | 622 | 624 | 353,000 | 3,120 |
| 2015-10-28 | 630 | 630 | 619 | 622 | 572,000 | 3,110 |
| 2015-10-27 | 633 | 639 | 626 | 634 | 505,000 | 3,170 |
| 2015-10-26 | 639 | 644 | 630 | 636 | 534,000 | 3,180 |
| 2015-10-23 | 634 | 638 | 632 | 633 | 415,000 | 3,165 |
| 2015-10-22 | 626 | 632 | 624 | 624 | 430,000 | 3,120 |
| 2015-10-21 | 616 | 626 | 611 | 626 | 518,000 | 3,130 |
| 2015-10-20 | 617 | 622 | 610 | 615 | 430,000 | 3,075 |
| 2015-10-19 | 620 | 621 | 609 | 619 | 450,000 | 3,095 |
| 2015-10-16 | 616 | 627 | 614 | 621 | 798,000 | 3,105 |
| 2015-10-15 | 605 | 615 | 603 | 614 | 477,000 | 3,070 |
| 2015-10-14 | 611 | 612 | 600 | 603 | 519,000 | 3,015 |
| 2015-10-13 | 606 | 621 | 606 | 618 | 747,000 | 3,090 |
| 2015-10-09 | 610 | 616 | 606 | 616 | 313,000 | 3,080 |
| 2015-10-08 | 615 | 615 | 605 | 605 | 388,000 | 3,025 |
| 2015-10-07 | 623 | 623 | 608 | 617 | 441,000 | 3,085 |
| 2015-10-06 | 610 | 622 | 609 | 618 | 886,000 | 3,090 |
| 2015-10-05 | 600 | 610 | 600 | 609 | 473,000 | 3,045 |
| 2015-10-02 | 592 | 610 | 588 | 598 | 498,000 | 2,990 |
| 2015-10-01 | 588 | 601 | 580 | 598 | 715,000 | 2,990 |
| 2015-09-30 | 580 | 588 | 571 | 585 | 621,000 | 2,925 |
| 2015-09-29 | 587 | 588 | 577 | 577 | 855,000 | 2,885 |
| 2015-09-28 | 590 | 600 | 577 | 594 | 2,256,000 | 2,970 |
| 2015-09-25 | 590 | 600 | 580 | 586 | 3,330,000 | 2,930 |
| 2015-09-24 | 598 | 606 | 590 | 590 | 2,905,000 | 2,950 |
| 2015-09-18 | 605 | 611 | 600 | 601 | 2,349,000 | 3,005 |
| 2015-09-17 | 589 | 589 | 580 | 586 | 962,000 | 2,930 |
| 2015-09-16 | 599 | 599 | 580 | 584 | 798,000 | 2,920 |
| 2015-09-15 | 599 | 610 | 594 | 594 | 644,000 | 2,970 |
| 2015-09-14 | 593 | 602 | 591 | 594 | 589,000 | 2,970 |
| 2015-09-11 | 575 | 594 | 574 | 592 | 885,000 | 2,960 |
| 2015-09-10 | 582 | 588 | 576 | 585 | 576,000 | 2,925 |
| 2015-09-09 | 585 | 592 | 582 | 592 | 453,000 | 2,960 |
| 2015-09-08 | 590 | 590 | 570 | 571 | 404,000 | 2,855 |
| 2015-09-07 | 587 | 592 | 576 | 587 | 417,000 | 2,935 |
| 2015-09-04 | 604 | 604 | 583 | 588 | 513,000 | 2,940 |
| 2015-09-03 | 608 | 614 | 593 | 595 | 418,000 | 2,975 |
| 2015-09-02 | 577 | 618 | 577 | 603 | 898,000 | 3,015 |
| 2015-09-01 | 609 | 619 | 597 | 597 | 759,000 | 2,985 |
| 2015-08-31 | 618 | 620 | 606 | 615 | 615,000 | 3,075 |
| 2015-08-28 | 612 | 618 | 600 | 618 | 764,000 | 3,090 |
| 2015-08-27 | 595 | 605 | 590 | 593 | 771,000 | 2,965 |
| 2015-08-26 | 570 | 589 | 570 | 587 | 848,000 | 2,935 |
| 2015-08-25 | 575 | 595 | 565 | 570 | 1,171,000 | 2,850 |
| 2015-08-24 | 615 | 618 | 592 | 592 | 1,141,000 | 2,960 |
| 2015-08-21 | 654 | 658 | 640 | 641 | 642,000 | 3,205 |
| 2015-08-20 | 664 | 674 | 663 | 665 | 384,000 | 3,325 |
| 2015-08-19 | 674 | 679 | 667 | 668 | 420,000 | 3,340 |
| 2015-08-18 | 682 | 683 | 675 | 677 | 340,000 | 3,385 |
| 2015-08-17 | 678 | 686 | 673 | 684 | 376,000 | 3,420 |
| 2015-08-14 | 671 | 681 | 671 | 676 | 372,000 | 3,380 |
| 2015-08-13 | 676 | 681 | 671 | 679 | 509,000 | 3,395 |
| 2015-08-12 | 685 | 688 | 675 | 681 | 537,000 | 3,405 |
| 2015-08-11 | 689 | 692 | 674 | 688 | 644,000 | 3,440 |
| 2015-08-10 | 662 | 681 | 662 | 681 | 713,000 | 3,405 |
| 2015-08-07 | 645 | 681 | 640 | 671 | 2,127,000 | 3,355 |
| 2015-08-06 | 636 | 645 | 629 | 631 | 493,000 | 3,155 |
| 2015-08-05 | 631 | 638 | 626 | 632 | 694,000 | 3,160 |
| 2015-08-04 | 617 | 632 | 617 | 632 | 742,000 | 3,160 |
| 2015-08-03 | 612 | 616 | 607 | 616 | 572,000 | 3,080 |
| 2015-07-31 | 605 | 615 | 605 | 614 | 545,000 | 3,070 |
| 2015-07-30 | 604 | 617 | 600 | 602 | 631,000 | 3,010 |
| 2015-07-29 | 595 | 603 | 588 | 603 | 483,000 | 3,015 |
| 2015-07-28 | 590 | 598 | 587 | 595 | 505,000 | 2,975 |
| 2015-07-27 | 607 | 610 | 594 | 598 | 430,000 | 2,990 |
| 2015-07-24 | 609 | 612 | 601 | 606 | 762,000 | 3,030 |
| 2015-07-23 | 599 | 608 | 599 | 603 | 821,000 | 3,015 |
| 2015-07-22 | 590 | 603 | 589 | 599 | 560,000 | 2,995 |
| 2015-07-21 | 597 | 599 | 596 | 596 | 194,000 | 2,980 |
| 2015-07-17 | 598 | 599 | 593 | 597 | 369,000 | 2,985 |
| 2015-07-16 | 598 | 608 | 592 | 598 | 791,000 | 2,990 |
| 2015-07-15 | 578 | 595 | 577 | 594 | 1,234,000 | 2,970 |
| 2015-07-14 | 572 | 575 | 566 | 569 | 448,000 | 2,845 |
| 2015-07-13 | 563 | 569 | 561 | 565 | 458,000 | 2,825 |
| 2015-07-10 | 559 | 571 | 558 | 561 | 532,000 | 2,805 |
| 2015-07-09 | 552 | 559 | 543 | 557 | 761,000 | 2,785 |
| 2015-07-08 | 570 | 572 | 564 | 565 | 821,000 | 2,825 |
| 2015-07-07 | 565 | 573 | 564 | 571 | 615,000 | 2,855 |
| 2015-07-06 | 553 | 562 | 551 | 557 | 371,000 | 2,785 |
| 2015-07-03 | 560 | 564 | 557 | 563 | 235,000 | 2,815 |
| 2015-07-02 | 562 | 562 | 556 | 560 | 364,000 | 2,800 |
| 2015-07-01 | 562 | 562 | 552 | 553 | 468,000 | 2,765 |
| 2015-06-30 | 559 | 565 | 557 | 562 | 466,000 | 2,810 |
| 2015-06-29 | 539 | 564 | 539 | 555 | 758,000 | 2,775 |
| 2015-06-26 | 562 | 564 | 554 | 563 | 353,000 | 2,815 |
| 2015-06-25 | 562 | 565 | 556 | 562 | 636,000 | 2,810 |
| 2015-06-24 | 565 | 565 | 555 | 564 | 811,000 | 2,820 |
| 2015-06-23 | 549 | 555 | 545 | 555 | 663,000 | 2,775 |
| 2015-06-22 | 541 | 545 | 537 | 545 | 408,000 | 2,725 |
| 2015-06-19 | 540 | 540 | 536 | 536 | 664,000 | 2,680 |
| 2015-06-18 | 544 | 544 | 536 | 538 | 325,000 | 2,690 |
| 2015-06-17 | 547 | 548 | 539 | 547 | 450,000 | 2,735 |
| 2015-06-16 | 542 | 549 | 539 | 546 | 573,000 | 2,730 |
| 2015-06-15 | 541 | 541 | 536 | 541 | 274,000 | 2,705 |
| 2015-06-12 | 550 | 550 | 540 | 543 | 767,000 | 2,715 |
| 2015-06-11 | 537 | 548 | 537 | 545 | 382,000 | 2,725 |
| 2015-06-10 | 537 | 540 | 533 | 535 | 401,000 | 2,675 |
| 2015-06-09 | 532 | 540 | 532 | 536 | 414,000 | 2,680 |
| 2015-06-08 | 534 | 537 | 529 | 536 | 252,000 | 2,680 |
| 2015-06-05 | 526 | 534 | 526 | 533 | 489,000 | 2,665 |
| 2015-06-04 | 530 | 533 | 525 | 529 | 296,000 | 2,645 |
| 2015-06-03 | 534 | 534 | 526 | 530 | 387,000 | 2,650 |
| 2015-06-02 | 538 | 539 | 532 | 534 | 310,000 | 2,670 |
| 2015-06-01 | 532 | 537 | 531 | 537 | 281,000 | 2,685 |
| 2015-05-29 | 536 | 541 | 533 | 533 | 373,000 | 2,665 |
| 2015-05-28 | 533 | 539 | 532 | 533 | 321,000 | 2,665 |
| 2015-05-27 | 538 | 538 | 533 | 535 | 320,000 | 2,675 |
| 2015-05-26 | 539 | 540 | 538 | 539 | 169,000 | 2,695 |
| 2015-05-25 | 544 | 545 | 539 | 542 | 299,000 | 2,710 |
| 2015-05-22 | 540 | 543 | 536 | 541 | 152,000 | 2,705 |
| 2015-05-21 | 543 | 544 | 536 | 540 | 364,000 | 2,700 |
| 2015-05-20 | 543 | 546 | 538 | 545 | 413,000 | 2,725 |
| 2015-05-19 | 534 | 541 | 534 | 538 | 236,000 | 2,690 |
| 2015-05-18 | 533 | 536 | 530 | 534 | 240,000 | 2,670 |
| 2015-05-15 | 528 | 533 | 522 | 530 | 282,000 | 2,650 |
| 2015-05-14 | 528 | 537 | 521 | 524 | 490,000 | 2,620 |
| 2015-05-13 | 536 | 538 | 528 | 531 | 504,000 | 2,655 |
| 2015-05-12 | 537 | 544 | 531 | 541 | 640,000 | 2,705 |
| 2015-05-11 | 523 | 568 | 523 | 540 | 1,718,000 | 2,700 |
| 2015-05-08 | 518 | 522 | 513 | 516 | 435,000 | 2,580 |
| 2015-05-07 | 522 | 528 | 515 | 517 | 433,000 | 2,585 |
| 2015-05-01 | 526 | 528 | 517 | 520 | 622,000 | 2,600 |
| 2015-04-30 | 527 | 530 | 520 | 525 | 689,000 | 2,625 |
| 2015-04-28 | 532 | 534 | 528 | 531 | 322,000 | 2,655 |
| 2015-04-27 | 530 | 536 | 529 | 533 | 266,000 | 2,665 |
| 2015-04-24 | 529 | 533 | 528 | 530 | 399,000 | 2,650 |
| 2015-04-23 | 537 | 540 | 529 | 532 | 509,000 | 2,660 |
| 2015-04-22 | 544 | 544 | 533 | 536 | 595,000 | 2,680 |
| 2015-04-21 | 538 | 547 | 536 | 544 | 533,000 | 2,720 |
| 2015-04-20 | 538 | 544 | 537 | 538 | 459,000 | 2,690 |
| 2015-04-17 | 542 | 548 | 538 | 542 | 855,000 | 2,710 |
| 2015-04-16 | 540 | 544 | 539 | 543 | 570,000 | 2,715 |
| 2015-04-15 | 535 | 542 | 533 | 540 | 632,000 | 2,700 |
| 2015-04-14 | 530 | 542 | 530 | 538 | 361,000 | 2,690 |
| 2015-04-13 | 540 | 540 | 528 | 533 | 501,000 | 2,665 |
| 2015-04-10 | 547 | 547 | 538 | 538 | 747,000 | 2,690 |
| 2015-04-09 | 557 | 557 | 542 | 545 | 477,000 | 2,725 |
| 2015-04-08 | 554 | 557 | 549 | 551 | 562,000 | 2,755 |
| 2015-04-07 | 549 | 552 | 544 | 547 | 803,000 | 2,735 |
| 2015-04-06 | 553 | 554 | 547 | 550 | 305,000 | 2,750 |
| 2015-04-03 | 558 | 560 | 550 | 554 | 352,000 | 2,770 |
| 2015-04-02 | 549 | 560 | 549 | 555 | 1,004,000 | 2,775 |
| 2015-04-01 | 543 | 551 | 541 | 545 | 1,041,000 | 2,725 |
| 2015-03-31 | 568 | 570 | 549 | 551 | 994,000 | 2,755 |
| 2015-03-30 | 567 | 573 | 565 | 568 | 665,000 | 2,840 |
| 2015-03-27 | 578 | 578 | 564 | 567 | 1,917,000 | 2,835 |
| 2015-03-26 | 594 | 595 | 581 | 582 | 3,036,000 | 2,910 |
| 2015-03-25 | 595 | 599 | 590 | 599 | 2,300,000 | 2,995 |
| 2015-03-24 | 594 | 594 | 587 | 593 | 827,000 | 2,965 |
| 2015-03-23 | 594 | 595 | 586 | 594 | 1,047,000 | 2,970 |
| 2015-03-20 | 598 | 598 | 589 | 592 | 737,000 | 2,960 |
| 2015-03-19 | 595 | 600 | 590 | 595 | 721,000 | 2,975 |
| 2015-03-18 | 594 | 599 | 592 | 599 | 639,000 | 2,995 |
| 2015-03-17 | 585 | 594 | 583 | 592 | 709,000 | 2,960 |
| 2015-03-16 | 585 | 589 | 582 | 583 | 513,000 | 2,915 |
| 2015-03-13 | 588 | 589 | 583 | 587 | 1,527,000 | 2,935 |
| 2015-03-12 | 576 | 585 | 575 | 578 | 755,000 | 2,890 |
| 2015-03-11 | 565 | 575 | 565 | 572 | 450,000 | 2,860 |
| 2015-03-10 | 559 | 570 | 559 | 569 | 692,000 | 2,845 |
| 2015-03-09 | 552 | 560 | 552 | 557 | 264,000 | 2,785 |
| 2015-03-06 | 550 | 559 | 550 | 555 | 405,000 | 2,775 |
| 2015-03-05 | 562 | 562 | 551 | 551 | 576,000 | 2,755 |
| 2015-03-04 | 540 | 565 | 539 | 562 | 1,713,000 | 2,810 |
| 2015-03-03 | 539 | 539 | 534 | 537 | 359,000 | 2,685 |
| 2015-03-02 | 538 | 545 | 536 | 539 | 606,000 | 2,695 |
| 2015-02-27 | 537 | 541 | 530 | 539 | 1,175,000 | 2,695 |
| 2015-02-26 | 533 | 538 | 533 | 538 | 360,000 | 2,690 |
| 2015-02-25 | 536 | 539 | 532 | 534 | 440,000 | 2,670 |
| 2015-02-24 | 535 | 537 | 532 | 534 | 482,000 | 2,670 |
| 2015-02-23 | 532 | 538 | 530 | 534 | 509,000 | 2,670 |
| 2015-02-20 | 535 | 535 | 527 | 531 | 401,000 | 2,655 |
| 2015-02-19 | 527 | 535 | 527 | 532 | 519,000 | 2,660 |
| 2015-02-18 | 522 | 530 | 521 | 529 | 673,000 | 2,645 |
| 2015-02-17 | 513 | 519 | 513 | 518 | 312,000 | 2,590 |
| 2015-02-16 | 520 | 522 | 511 | 516 | 462,000 | 2,580 |
| 2015-02-13 | 520 | 523 | 511 | 516 | 576,000 | 2,580 |
| 2015-02-12 | 511 | 522 | 511 | 521 | 736,000 | 2,605 |
| 2015-02-10 | 503 | 508 | 501 | 505 | 377,000 | 2,525 |
| 2015-02-09 | 509 | 509 | 500 | 503 | 461,000 | 2,515 |
| 2015-02-06 | 509 | 510 | 504 | 506 | 373,000 | 2,530 |
| 2015-02-05 | 507 | 510 | 506 | 506 | 298,000 | 2,530 |
| 2015-02-04 | 510 | 519 | 510 | 512 | 503,000 | 2,560 |
| 2015-02-03 | 515 | 517 | 501 | 503 | 645,000 | 2,515 |
| 2015-02-02 | 508 | 519 | 507 | 518 | 480,000 | 2,590 |
| 2015-01-30 | 519 | 519 | 511 | 511 | 334,000 | 2,555 |
| 2015-01-29 | 516 | 519 | 512 | 515 | 554,000 | 2,575 |
| 2015-01-28 | 498 | 516 | 498 | 515 | 845,000 | 2,575 |
| 2015-01-27 | 502 | 508 | 500 | 507 | 597,000 | 2,535 |
| 2015-01-26 | 496 | 501 | 496 | 501 | 227,000 | 2,505 |
| 2015-01-23 | 500 | 502 | 496 | 502 | 266,000 | 2,510 |
| 2015-01-22 | 498 | 499 | 492 | 497 | 296,000 | 2,485 |
| 2015-01-21 | 499 | 500 | 496 | 499 | 366,000 | 2,495 |
| 2015-01-20 | 499 | 501 | 496 | 501 | 265,000 | 2,505 |
| 2015-01-19 | 496 | 499 | 492 | 498 | 366,000 | 2,490 |
| 2015-01-16 | 493 | 497 | 486 | 493 | 359,000 | 2,465 |
| 2015-01-15 | 497 | 502 | 496 | 500 | 685,000 | 2,500 |
| 2015-01-14 | 489 | 497 | 488 | 495 | 267,000 | 2,475 |
| 2015-01-13 | 483 | 492 | 481 | 492 | 414,000 | 2,460 |
| 2015-01-09 | 489 | 491 | 485 | 488 | 314,000 | 2,440 |
| 2015-01-08 | 486 | 492 | 482 | 489 | 452,000 | 2,445 |
| 2015-01-07 | 480 | 485 | 480 | 482 | 206,000 | 2,410 |
| 2015-01-06 | 488 | 489 | 484 | 485 | 472,000 | 2,425 |
| 2015-01-05 | 491 | 498 | 488 | 494 | 361,000 | 2,470 |
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
