9031 西日本鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,025	3,055	3,020	3,040	48,400	3,040
2017-12-28	3,055	3,060	3,020	3,025	47,100	3,025
2017-12-27	3,090	3,090	3,045	3,050	33,600	3,050
2017-12-26	3,045	3,090	3,040	3,070	74,300	3,070
2017-12-25	3,015	3,050	2,999	3,040	72,000	3,040
2017-12-22	3,010	3,030	3,005	3,010	50,600	3,010
2017-12-21	2,985	3,010	2,980	3,005	56,600	3,005
2017-12-20	3,010	3,020	2,995	2,997	90,800	2,997
2017-12-19	3,085	3,095	3,045	3,045	74,100	3,045
2017-12-18	3,070	3,100	3,055	3,080	103,200	3,080
2017-12-15	3,070	3,080	3,025	3,040	148,100	3,040
2017-12-14	3,060	3,100	3,060	3,090	140,200	3,090
2017-12-13	3,050	3,055	3,025	3,040	94,900	3,040
2017-12-12	3,025	3,045	3,025	3,045	82,700	3,045
2017-12-11	3,045	3,060	2,999	3,020	104,500	3,020
2017-12-08	2,935	3,035	2,935	3,035	260,200	3,035
2017-12-07	2,934	2,977	2,920	2,968	92,700	2,968
2017-12-06	2,960	2,978	2,923	2,934	84,300	2,934
2017-12-05	2,910	2,976	2,903	2,974	94,800	2,974
2017-12-04	2,938	2,944	2,920	2,924	91,400	2,924
2017-12-01	2,920	2,920	2,889	2,914	94,700	2,914
2017-11-30	2,832	2,921	2,816	2,920	152,500	2,920
2017-11-29	2,814	2,823	2,800	2,823	122,400	2,823
2017-11-28	2,818	2,836	2,800	2,803	125,200	2,803
2017-11-27	2,826	2,826	2,785	2,812	177,700	2,812
2017-11-24	2,777	2,811	2,774	2,805	87,800	2,805
2017-11-22	2,825	2,825	2,793	2,804	156,900	2,804
2017-11-21	2,803	2,839	2,786	2,824	127,900	2,824
2017-11-20	2,780	2,814	2,775	2,803	85,800	2,803
2017-11-17	2,825	2,840	2,785	2,797	181,700	2,797
2017-11-16	2,741	2,799	2,729	2,785	171,200	2,785
2017-11-15	2,820	2,843	2,746	2,752	293,600	2,752
2017-11-13	2,889	2,889	2,849	2,850	180,100	2,850
2017-11-10	2,906	2,936	2,904	2,919	126,400	2,919
2017-11-09	2,955	2,993	2,922	2,942	225,100	2,942
2017-11-08	2,951	2,962	2,924	2,955	199,500	2,955
2017-11-07	2,998	3,005	2,960	2,980	208,900	2,980
2017-11-06	2,997	3,025	2,984	3,015	183,500	3,015
2017-11-02	3,010	3,020	2,965	3,020	125,800	3,020
2017-11-01	3,010	3,020	2,991	3,015	176,600	3,015
2017-10-31	2,905	3,025	2,905	3,025	389,700	3,025
2017-10-30	2,914	2,914	2,835	2,872	780,400	2,872
2017-10-27	2,906	2,925	2,892	2,915	213,800	2,915
2017-10-26	2,884	2,906	2,880	2,892	116,900	2,892
2017-10-25	2,916	2,932	2,888	2,892	167,400	2,892
2017-10-24	2,891	2,918	2,883	2,913	143,200	2,913
2017-10-23	2,919	2,935	2,891	2,891	124,500	2,891
2017-10-20	2,877	2,898	2,868	2,887	135,400	2,887
2017-10-19	2,878	2,890	2,866	2,882	140,700	2,882
2017-10-18	2,864	2,877	2,849	2,876	115,300	2,876
2017-10-17	2,855	2,869	2,817	2,858	134,900	2,858
2017-10-16	2,814	2,892	2,814	2,848	244,800	2,848
2017-10-13	2,772	2,837	2,760	2,809	258,600	2,809
2017-10-12	2,772	2,800	2,751	2,761	260,500	2,761
2017-10-11	2,770	2,778	2,744	2,762	184,000	2,762
2017-10-10	2,742	2,774	2,742	2,770	240,600	2,770
2017-10-06	2,730	2,743	2,720	2,728	106,200	2,728
2017-10-05	2,754	2,760	2,721	2,735	106,200	2,735
2017-10-04	2,735	2,756	2,713	2,756	161,200	2,756
2017-10-03	2,712	2,730	2,701	2,720	83,500	2,720
2017-10-02	2,708	2,712	2,681	2,709	89,200	2,709
2017-09-29	2,725	2,739	2,690	2,707	113,900	2,707
2017-09-28	2,704	2,740	2,662	2,740	232,200	2,740
2017-09-27	2,828	2,828	2,680	2,700	575,200	2,700
2017-09-26	561	569	556	559	4,270,000	2,795
2017-09-25	560	564	555	561	2,403,000	2,805
2017-09-22	555	561	554	556	946,000	2,780
2017-09-21	557	562	554	555	1,286,000	2,775
2017-09-20	543	556	543	553	1,667,000	2,765
2017-09-19	539	544	534	544	880,000	2,720
2017-09-15	544	546	532	533	1,481,000	2,665
2017-09-14	542	544	540	543	904,000	2,715
2017-09-13	541	543	539	542	340,000	2,710
2017-09-12	543	543	536	538	389,000	2,690
2017-09-11	530	538	530	537	363,000	2,685
2017-09-08	533	534	528	530	544,000	2,650
2017-09-07	533	543	530	533	811,000	2,665
2017-09-06	521	530	521	529	454,000	2,645
2017-09-05	525	526	517	523	558,000	2,615
2017-09-04	530	531	522	525	534,000	2,625
2017-09-01	533	535	527	528	801,000	2,640
2017-08-31	532	536	532	533	523,000	2,665
2017-08-30	526	533	526	531	1,148,000	2,655
2017-08-29	521	521	514	521	590,000	2,605
2017-08-28	515	520	515	519	325,000	2,595
2017-08-25	518	519	514	516	326,000	2,580
2017-08-24	521	522	516	518	380,000	2,590
2017-08-23	522	522	515	521	506,000	2,605
2017-08-22	518	523	515	519	424,000	2,595
2017-08-21	522	524	517	518	457,000	2,590
2017-08-18	512	519	511	517	444,000	2,585
2017-08-17	519	524	518	518	570,000	2,590
2017-08-16	520	521	513	519	751,000	2,595
2017-08-15	508	521	507	519	1,829,000	2,595
2017-08-14	497	500	493	498	766,000	2,490
2017-08-10	503	504	499	501	526,000	2,505
2017-08-09	502	506	497	502	606,000	2,510
2017-08-08	502	505	498	504	659,000	2,520
2017-08-07	499	502	498	500	375,000	2,500
2017-08-04	498	499	494	498	465,000	2,490
2017-08-03	492	496	492	496	320,000	2,480
2017-08-02	497	499	494	495	410,000	2,475
2017-08-01	489	497	489	497	459,000	2,485
2017-07-31	485	490	485	486	388,000	2,430
2017-07-28	484	488	484	486	320,000	2,430
2017-07-27	484	491	484	486	466,000	2,430
2017-07-26	484	484	481	483	365,000	2,415
2017-07-25	486	486	482	483	343,000	2,415
2017-07-24	484	485	481	485	423,000	2,425
2017-07-21	490	490	483	485	813,000	2,425
2017-07-20	493	494	488	493	376,000	2,465
2017-07-19	490	492	489	491	248,000	2,455
2017-07-18	493	493	487	490	301,000	2,450
2017-07-14	488	494	488	493	308,000	2,465
2017-07-13	492	493	488	488	212,000	2,440
2017-07-12	493	496	491	491	298,000	2,455
2017-07-11	495	498	490	497	450,000	2,485
2017-07-10	502	502	496	496	516,000	2,480
2017-07-07	503	505	496	496	845,000	2,480
2017-07-06	505	509	503	506	536,000	2,530
2017-07-05	508	509	503	508	483,000	2,540
2017-07-04	509	511	505	508	570,000	2,540
2017-07-03	505	508	502	505	636,000	2,525
2017-06-30	505	505	502	505	547,000	2,525
2017-06-29	504	505	501	505	419,000	2,525
2017-06-28	502	505	499	500	564,000	2,500
2017-06-27	503	505	498	500	493,000	2,500
2017-06-26	499	504	497	500	529,000	2,500
2017-06-23	497	499	496	498	514,000	2,490
2017-06-22	498	498	493	495	507,000	2,475
2017-06-21	493	500	493	496	726,000	2,480
2017-06-20	494	498	492	493	714,000	2,465
2017-06-19	486	492	485	491	352,000	2,455
2017-06-16	491	491	483	487	837,000	2,435
2017-06-15	488	493	487	489	661,000	2,445
2017-06-14	484	490	483	488	630,000	2,440
2017-06-13	473	481	473	480	519,000	2,400
2017-06-12	473	474	470	473	377,000	2,365
2017-06-09	473	477	471	473	926,000	2,365
2017-06-08	484	484	477	478	492,000	2,390
2017-06-07	481	483	473	482	966,000	2,410
2017-06-06	490	491	482	483	625,000	2,415
2017-06-05	493	495	490	493	561,000	2,465
2017-06-02	490	495	489	493	1,136,000	2,465
2017-06-01	479	492	479	487	1,505,000	2,435
2017-05-31	477	477	474	476	467,000	2,380
2017-05-30	479	479	475	477	475,000	2,385
2017-05-29	477	480	476	479	406,000	2,395
2017-05-26	483	484	477	478	480,000	2,390
2017-05-25	477	484	476	482	553,000	2,410
2017-05-24	477	478	475	477	415,000	2,385
2017-05-23	473	479	473	475	608,000	2,375
2017-05-22	471	475	467	473	617,000	2,365
2017-05-19	469	471	464	471	709,000	2,355
2017-05-18	467	468	463	465	906,000	2,325
2017-05-17	473	473	467	470	773,000	2,350
2017-05-16	476	477	471	474	773,000	2,370
2017-05-15	470	475	470	475	621,000	2,375
2017-05-12	473	474	467	470	725,000	2,350
2017-05-11	474	476	471	472	1,277,000	2,360
2017-05-10	480	482	469	471	1,401,000	2,355
2017-05-09	485	488	480	481	803,000	2,405
2017-05-08	481	484	479	484	971,000	2,420
2017-05-02	470	478	470	476	613,000	2,380
2017-05-01	468	470	464	470	557,000	2,350
2017-04-28	477	478	471	471	419,000	2,355
2017-04-27	478	480	477	477	463,000	2,385
2017-04-26	477	478	475	478	639,000	2,390
2017-04-25	469	476	469	474	776,000	2,370
2017-04-24	464	468	462	467	680,000	2,335
2017-04-21	460	460	456	460	493,000	2,300
2017-04-20	460	461	454	457	689,000	2,285
2017-04-19	464	466	460	460	579,000	2,300
2017-04-18	466	470	465	466	679,000	2,330
2017-04-17	458	469	458	464	1,260,000	2,320
2017-04-14	460	462	455	458	720,000	2,290
2017-04-13	461	464	459	462	536,000	2,310
2017-04-12	460	463	458	462	630,000	2,310
2017-04-11	460	464	458	463	923,000	2,315
2017-04-10	465	467	458	462	998,000	2,310
2017-04-07	464	470	461	466	1,092,000	2,330
2017-04-06	471	473	464	464	925,000	2,320
2017-04-05	476	478	471	475	578,000	2,375
2017-04-04	472	475	467	471	1,061,000	2,355
2017-04-03	467	471	466	469	759,000	2,345
2017-03-31	478	478	469	469	1,059,000	2,345
2017-03-30	485	486	471	473	921,000	2,365
2017-03-29	485	485	479	483	2,712,000	2,415
2017-03-28	484	488	479	488	4,280,000	2,440
2017-03-27	481	485	478	482	3,063,000	2,410
2017-03-24	480	487	476	487	2,153,000	2,435
2017-03-23	489	490	480	481	2,847,000	2,405
2017-03-22	495	496	490	490	1,235,000	2,450
2017-03-21	499	503	497	500	1,572,000	2,500
2017-03-17	504	507	499	500	1,202,000	2,500
2017-03-16	503	507	499	504	638,000	2,520
2017-03-15	509	509	504	506	800,000	2,530
2017-03-14	513	513	510	511	330,000	2,555
2017-03-13	510	512	508	512	593,000	2,560
2017-03-10	512	512	506	511	815,000	2,555
2017-03-09	498	510	496	508	1,157,000	2,540
2017-03-08	498	500	492	495	909,000	2,475
2017-03-07	491	500	491	497	938,000	2,485
2017-03-06	492	493	490	490	534,000	2,450
2017-03-03	495	498	490	493	938,000	2,465
2017-03-02	495	496	492	495	613,000	2,475
2017-03-01	493	497	490	491	716,000	2,455
2017-02-28	494	502	492	494	682,000	2,470
2017-02-27	493	494	488	492	656,000	2,460
2017-02-24	494	499	494	496	558,000	2,480
2017-02-23	494	497	492	496	470,000	2,480
2017-02-22	492	496	491	494	586,000	2,470
2017-02-21	489	492	486	492	415,000	2,460
2017-02-20	488	491	486	489	528,000	2,445
2017-02-17	491	491	488	489	639,000	2,445
2017-02-16	496	497	489	492	538,000	2,460
2017-02-15	494	497	492	497	1,064,000	2,485
2017-02-14	492	495	489	489	1,061,000	2,445
2017-02-13	492	493	487	488	754,000	2,440
2017-02-10	480	490	480	484	957,000	2,420
2017-02-09	480	481	475	476	639,000	2,380
2017-02-08	479	482	473	482	1,113,000	2,410
2017-02-07	499	499	479	479	1,634,000	2,395
2017-02-06	503	509	501	503	959,000	2,515
2017-02-03	495	511	495	498	976,000	2,490
2017-02-02	503	503	492	492	500,000	2,460
2017-02-01	498	500	494	498	707,000	2,490
2017-01-31	511	512	500	500	1,035,000	2,500
2017-01-30	516	517	511	513	667,000	2,565
2017-01-27	520	522	517	519	556,000	2,595
2017-01-26	520	522	516	517	533,000	2,585
2017-01-25	523	527	516	518	562,000	2,590
2017-01-24	525	525	512	516	1,107,000	2,580
2017-01-23	532	535	525	528	498,000	2,640
2017-01-20	535	539	531	535	492,000	2,675
2017-01-19	540	542	532	536	356,000	2,680
2017-01-18	532	535	523	532	502,000	2,660
2017-01-17	541	543	530	533	632,000	2,665
2017-01-16	550	550	542	545	486,000	2,725
2017-01-13	546	553	546	553	380,000	2,765
2017-01-12	558	558	543	547	457,000	2,735
2017-01-11	561	562	557	557	413,000	2,785
2017-01-10	567	569	561	563	607,000	2,815
2017-01-06	559	566	556	564	355,000	2,820
2017-01-05	558	565	557	563	894,000	2,815
2017-01-04	544	555	544	553	755,000	2,765

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