1. HOME >
  2. 株価時系列 >
  3. 9031 >
  4. 2016年

9031 西日本鉄道(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30537538530534314,0002,670
2016-12-29543543534538397,0002,690
2016-12-28546547541543252,0002,715
2016-12-27543545540543328,0002,715
2016-12-26537544537540343,0002,700
2016-12-22541543536539511,0002,695
2016-12-21547548541544371,0002,720
2016-12-20540548539547377,0002,735
2016-12-19547547535542515,0002,710
2016-12-16538545537543767,0002,715
2016-12-15527535527534590,0002,670
2016-12-14527529522525491,0002,625
2016-12-13527527522527605,0002,635
2016-12-12533535518525941,0002,625
2016-12-095145265145261,026,0002,630
2016-12-08514516509516525,0002,580
2016-12-07510511504508604,0002,540
2016-12-06503505498504714,0002,520
2016-12-05506506499500554,0002,500
2016-12-02512513503504686,0002,520
2016-12-01518519509511650,0002,555
2016-11-30501510500508697,0002,540
2016-11-29500504500502616,0002,510
2016-11-28502505500503579,0002,515
2016-11-25496502494502803,0002,510
2016-11-24495497493496418,0002,480
2016-11-22493496491493501,0002,465
2016-11-21491496490493498,0002,465
2016-11-18487494485492611,0002,460
2016-11-17473485473480742,0002,400
2016-11-16474474469473809,0002,365
2016-11-15475478469469671,0002,345
2016-11-14474480473474534,0002,370
2016-11-11484486469470865,0002,350
2016-11-10475480472477983,0002,385
2016-11-094804854564591,198,0002,295
2016-11-08484487477480731,0002,400
2016-11-07487490483483685,0002,415
2016-11-04481482475476586,0002,380
2016-11-02493495485487712,0002,435
2016-11-01498499493497415,0002,485
2016-10-31498500492498772,0002,490
2016-10-284985004944981,853,0002,490
2016-10-27494506494499860,0002,495
2016-10-26495499492498550,0002,490
2016-10-254975034944971,020,0002,485
2016-10-24492495488494524,0002,470
2016-10-21495495489491590,0002,455
2016-10-20483496482493572,0002,465
2016-10-19480486479484375,0002,420
2016-10-18483483475481816,0002,405
2016-10-17481485480482581,0002,410
2016-10-14477482474480430,0002,400
2016-10-13481481474477770,0002,385
2016-10-12478484478480739,0002,400
2016-10-11479485478481606,0002,405
2016-10-07485487476479685,0002,395
2016-10-06486488483484436,0002,420
2016-10-05486488481483864,0002,415
2016-10-04490491483485557,0002,425
2016-10-03484493484490545,0002,450
2016-09-304864884794841,110,0002,420
2016-09-29502502497500582,0002,500
2016-09-285085084954982,624,0002,490
2016-09-274945144925133,738,0002,565
2016-09-265175175025032,184,0002,515
2016-09-235065175015152,687,0002,575
2016-09-214865084865081,781,0002,540
2016-09-204914974884891,423,0002,445
2016-09-164884974844951,605,0002,475
2016-09-154884894834841,114,0002,420
2016-09-144764934744881,069,0002,440
2016-09-13481483476478838,0002,390
2016-09-124904924764811,039,0002,405
2016-09-09494495487494682,0002,470
2016-09-08495496492494580,0002,470
2016-09-07494502493499876,0002,495
2016-09-06489495487494349,0002,470
2016-09-05493495488489321,0002,445
2016-09-02483491482490496,0002,450
2016-09-01472484472482592,0002,410
2016-08-31473476469476495,0002,380
2016-08-30475477472472441,0002,360
2016-08-29485485472477600,0002,385
2016-08-26476477469470544,0002,350
2016-08-25481484476479443,0002,395
2016-08-24478484476483486,0002,415
2016-08-23473485472479859,0002,395
2016-08-22466476466473509,0002,365
2016-08-19470474465468869,0002,340
2016-08-18473476471471638,0002,355
2016-08-17484486474477909,0002,385
2016-08-16493494484486988,0002,430
2016-08-15498499490492690,0002,460
2016-08-125085104995021,373,0002,510
2016-08-10511513506508843,0002,540
2016-08-09514521512514978,0002,570
2016-08-08525527515521941,0002,605
2016-08-055035285035151,738,0002,575
2016-08-04505507495503921,0002,515
2016-08-03516520500500768,0002,500
2016-08-02523526518521762,0002,605
2016-08-01528535517533916,0002,665
2016-07-295425475235371,168,0002,685
2016-07-285445485395411,011,0002,705
2016-07-27560564550552803,0002,760
2016-07-26547556546550722,0002,750
2016-07-25549561549556570,0002,780
2016-07-22551554546550646,0002,750
2016-07-21554556547554565,0002,770
2016-07-20550557546554719,0002,770
2016-07-19552556542556881,0002,780
2016-07-155465555435491,210,0002,745
2016-07-14529546529544964,0002,720
2016-07-13531532522524794,0002,620
2016-07-12530531521523869,0002,615
2016-07-11518527512522747,0002,610
2016-07-085295345065091,021,0002,545
2016-07-07523530521523630,0002,615
2016-07-06523532521531593,0002,655
2016-07-05523530521530426,0002,650
2016-07-04526529521525693,0002,625
2016-07-01540540529530633,0002,650
2016-06-30535538530531749,0002,655
2016-06-29527533521531655,0002,655
2016-06-285065285005201,035,0002,600
2016-06-27499516499514983,0002,570
2016-06-245265294854911,649,0002,455
2016-06-23523528520526565,0002,630
2016-06-22528530523525702,0002,625
2016-06-21523531517530801,0002,650
2016-06-20517527516523737,0002,615
2016-06-175225275095091,658,0002,545
2016-06-165355365165181,271,0002,590
2016-06-15530534525532671,0002,660
2016-06-145345405265321,212,0002,660
2016-06-135485495315331,489,0002,665
2016-06-105625625525551,204,0002,775
2016-06-09568569558562906,0002,810
2016-06-085725725625671,004,0002,835
2016-06-075695765655721,391,0002,860
2016-06-065455695455672,165,0002,835
2016-06-035335555335501,620,0002,750
2016-06-025455465315321,507,0002,660
2016-06-015705705445483,545,0002,740
2016-05-315825845695763,165,0002,880
2016-05-306096105955991,125,0002,995
2016-05-276066145955991,435,0002,995
2016-05-26589597587593774,0002,965
2016-05-25596599584586703,0002,930
2016-05-24591594588590925,0002,950
2016-05-23594595586593916,0002,965
2016-05-205905995875961,580,0002,980
2016-05-195835955815921,785,0002,960
2016-05-18579586574581991,0002,905
2016-05-175645835645821,725,0002,910
2016-05-165695735625631,075,0002,815
2016-05-135675735635671,268,0002,835
2016-05-125645715615681,164,0002,840
2016-05-115865875665681,500,0002,840
2016-05-105865865485764,230,0002,880
2016-05-096156216116171,553,0003,085
2016-05-066306406106202,020,0003,100
2016-05-026256306166252,303,0003,125
2016-04-28685687665667893,0003,335
2016-04-27693698675680612,0003,400
2016-04-26687701687693453,0003,465
2016-04-257067066856951,181,0003,475
2016-04-227237236927031,579,0003,515
2016-04-21706707692698860,0003,490
2016-04-207007156866911,635,0003,455
2016-04-196706996706832,270,0003,415
2016-04-186786806516583,541,0003,290
2016-04-15704722700718783,0003,590
2016-04-147037126927121,040,0003,560
2016-04-136906976786951,202,0003,475
2016-04-127017026866901,104,0003,450
2016-04-11707711694703664,0003,515
2016-04-086997146907091,028,0003,545
2016-04-077007146937061,263,0003,530
2016-04-066846956726941,853,0003,470
2016-04-057127156936941,246,0003,470
2016-04-04706720706717987,0003,585
2016-04-017277307057071,353,0003,535
2016-03-317597647337341,485,0003,670
2016-03-30757766751753892,0003,765
2016-03-297797797527621,549,0003,810
2016-03-287697817647762,641,0003,880
2016-03-257667757627641,309,0003,820
2016-03-247577717577641,216,0003,820
2016-03-23757761750756873,0003,780
2016-03-22740756740755951,0003,775
2016-03-187447487337401,357,0003,700
2016-03-177647697427481,164,0003,740
2016-03-16758771757763535,0003,815
2016-03-15763769758761883,0003,805
2016-03-147767797627681,152,0003,840
2016-03-117577817557741,478,0003,870
2016-03-107657697587621,197,0003,810
2016-03-09777779760762925,0003,810
2016-03-087767797607761,340,0003,880
2016-03-077877877767841,026,0003,920
2016-03-048048047797952,023,0003,975
2016-03-038258288068142,083,0004,070
2016-03-028358418268361,120,0004,180
2016-03-018178328148261,030,0004,130
2016-02-298518558238251,932,0004,125
2016-02-268628748508511,136,0004,255
2016-02-258348748318702,526,0004,350
2016-02-248168448168241,769,0004,120
2016-02-238408468188241,023,0004,120
2016-02-22818840816838737,0004,190
2016-02-19805828805823991,0004,115
2016-02-188368368118161,138,0004,080
2016-02-178138258088211,265,0004,105
2016-02-168368398188191,501,0004,095
2016-02-158018488008431,796,0004,215
2016-02-127908007707732,218,0003,865
2016-02-108398498088192,298,0004,095
2016-02-098228508198343,529,0004,170
2016-02-087808157798111,110,0004,055
2016-02-057788057757942,195,0003,970
2016-02-04776780765769556,0003,845
2016-02-037927937777881,017,0003,940
2016-02-02782801781797909,0003,985
2016-02-017567897537861,344,0003,930
2016-01-297207537207501,502,0003,750
2016-01-28719729714725866,0003,625
2016-01-277157257107171,143,0003,585
2016-01-267067207007071,396,0003,535
2016-01-25706713700710833,0003,550
2016-01-22684699669698969,0003,490
2016-01-216927006666681,356,0003,340
2016-01-20718718692692974,0003,460
2016-01-197197297127181,254,0003,590
2016-01-18701715697715916,0003,575
2016-01-15709718707712876,0003,560
2016-01-147067086866991,125,0003,495
2016-01-13703715703711865,0003,555
2016-01-127057246956961,233,0003,480
2016-01-087087197047081,162,0003,540
2016-01-077077257057101,526,0003,550
2016-01-06708717699710969,0003,550
2016-01-05701710695701674,0003,505
2016-01-04700711692698689,0003,490

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