9031 西日本鉄道(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,753	2,775	2,731	2,765	84,900	2,765
2018-12-27	2,696	2,757	2,685	2,754	89,900	2,754
2018-12-26	2,551	2,654	2,551	2,600	121,900	2,600
2018-12-25	2,620	2,624	2,503	2,551	164,500	2,551
2018-12-21	2,723	2,723	2,620	2,657	254,300	2,657
2018-12-20	2,801	2,831	2,706	2,711	203,700	2,711
2018-12-19	2,813	2,827	2,802	2,818	135,600	2,818
2018-12-18	2,805	2,833	2,788	2,788	150,800	2,788
2018-12-17	2,819	2,830	2,806	2,826	107,600	2,826
2018-12-14	2,812	2,837	2,805	2,809	126,500	2,809
2018-12-13	2,821	2,836	2,813	2,818	97,600	2,818
2018-12-12	2,803	2,843	2,803	2,814	106,200	2,814
2018-12-11	2,804	2,819	2,776	2,785	112,600	2,785
2018-12-10	2,820	2,841	2,816	2,822	95,800	2,822
2018-12-07	2,821	2,840	2,797	2,825	168,700	2,825
2018-12-06	2,851	2,880	2,816	2,830	112,200	2,830
2018-12-05	2,830	2,878	2,824	2,868	105,000	2,868
2018-12-04	2,959	2,960	2,886	2,888	98,000	2,888
2018-12-03	3,000	3,005	2,953	2,960	93,500	2,960
2018-11-30	2,946	2,977	2,935	2,958	118,800	2,958
2018-11-29	2,934	2,987	2,934	2,946	139,800	2,946
2018-11-28	2,923	2,954	2,898	2,922	179,300	2,922
2018-11-27	2,949	2,950	2,903	2,905	109,500	2,905
2018-11-26	2,909	2,936	2,866	2,927	101,400	2,927
2018-11-22	2,896	2,945	2,885	2,944	72,300	2,944
2018-11-21	2,890	2,909	2,877	2,896	99,100	2,896
2018-11-20	2,909	2,950	2,909	2,940	73,600	2,940
2018-11-19	2,927	2,937	2,895	2,914	70,200	2,914
2018-11-16	2,930	2,951	2,912	2,939	105,900	2,939
2018-11-15	2,875	2,941	2,873	2,936	133,500	2,936
2018-11-14	2,854	2,890	2,847	2,870	104,200	2,870
2018-11-13	2,870	2,876	2,824	2,855	92,600	2,855
2018-11-12	2,904	2,923	2,889	2,907	74,000	2,907
2018-11-09	2,851	2,945	2,851	2,892	165,500	2,892
2018-11-08	2,868	2,887	2,856	2,878	66,400	2,878
2018-11-07	2,821	2,850	2,807	2,818	132,200	2,818
2018-11-06	2,742	2,816	2,742	2,800	64,600	2,800
2018-11-05	2,742	2,755	2,721	2,733	87,000	2,733
2018-11-02	2,790	2,791	2,725	2,763	134,500	2,763
2018-11-01	2,798	2,819	2,781	2,797	151,600	2,797
2018-10-31	2,768	2,795	2,756	2,791	164,800	2,791
2018-10-30	2,777	2,804	2,767	2,779	148,500	2,779
2018-10-29	2,758	2,794	2,758	2,770	66,600	2,770
2018-10-26	2,752	2,765	2,731	2,739	129,100	2,739
2018-10-25	2,773	2,788	2,750	2,751	140,800	2,751
2018-10-24	2,805	2,834	2,788	2,824	142,900	2,824
2018-10-23	2,870	2,872	2,800	2,802	133,800	2,802
2018-10-22	2,852	2,916	2,845	2,881	54,700	2,881
2018-10-19	2,863	2,895	2,841	2,871	60,900	2,871
2018-10-18	2,888	2,913	2,888	2,896	82,100	2,896
2018-10-17	2,834	2,873	2,815	2,873	114,000	2,873
2018-10-16	2,820	2,829	2,792	2,807	130,700	2,807
2018-10-15	2,875	2,890	2,823	2,824	141,900	2,824
2018-10-12	2,893	2,932	2,842	2,865	190,900	2,865
2018-10-11	2,991	3,010	2,932	2,943	172,600	2,943
2018-10-10	3,020	3,080	3,020	3,070	100,800	3,070
2018-10-09	3,020	3,075	3,010	3,020	137,800	3,020
2018-10-05	3,015	3,050	3,010	3,035	129,000	3,035
2018-10-04	3,050	3,050	3,020	3,030	97,500	3,030
2018-10-03	3,055	3,080	3,020	3,040	100,800	3,040
2018-10-02	3,030	3,075	3,020	3,060	173,200	3,060
2018-10-01	3,045	3,050	2,999	3,010	117,700	3,010
2018-09-28	3,100	3,120	3,070	3,075	141,100	3,075
2018-09-27	3,100	3,125	3,080	3,095	147,200	3,095
2018-09-26	3,065	3,100	3,035	3,095	494,200	3,095
2018-09-25	3,095	3,130	3,090	3,115	775,200	3,115
2018-09-21	3,100	3,130	3,075	3,110	476,300	3,110
2018-09-20	3,125	3,125	3,070	3,095	285,200	3,095
2018-09-19	3,080	3,125	3,040	3,115	339,100	3,115
2018-09-18	2,991	3,065	2,978	3,060	169,700	3,060
2018-09-14	3,045	3,060	2,983	3,000	218,200	3,000
2018-09-13	2,992	3,070	2,976	3,050	154,300	3,050
2018-09-12	2,980	2,996	2,950	2,991	116,400	2,991
2018-09-11	2,945	2,987	2,945	2,980	106,900	2,980
2018-09-10	2,957	2,970	2,942	2,944	82,600	2,944
2018-09-07	2,900	2,960	2,898	2,955	97,000	2,955
2018-09-06	2,951	2,951	2,900	2,913	123,000	2,913
2018-09-05	2,970	2,975	2,927	2,964	91,600	2,964
2018-09-04	2,973	2,989	2,949	2,980	105,200	2,980
2018-09-03	2,957	2,969	2,938	2,958	106,600	2,958
2018-08-31	2,937	2,973	2,930	2,969	147,800	2,969
2018-08-30	2,928	2,978	2,921	2,963	862,400	2,963
2018-08-29	2,900	2,937	2,893	2,917	174,800	2,917
2018-08-28	2,850	2,902	2,850	2,892	143,800	2,892
2018-08-27	2,806	2,854	2,795	2,839	94,800	2,839
2018-08-24	2,798	2,811	2,777	2,791	96,900	2,791
2018-08-23	2,765	2,793	2,759	2,771	88,200	2,771
2018-08-22	2,779	2,790	2,750	2,758	95,100	2,758
2018-08-21	2,785	2,797	2,769	2,787	89,800	2,787
2018-08-20	2,815	2,815	2,787	2,790	108,500	2,790
2018-08-17	2,820	2,823	2,790	2,819	112,800	2,819
2018-08-16	2,839	2,853	2,804	2,816	134,800	2,816
2018-08-15	2,900	2,915	2,863	2,873	81,000	2,873
2018-08-14	2,831	2,897	2,831	2,894	107,900	2,894
2018-08-13	2,840	2,856	2,824	2,837	123,900	2,837
2018-08-10	2,840	2,880	2,822	2,860	172,100	2,860
2018-08-09	2,861	2,866	2,826	2,840	171,400	2,840
2018-08-08	2,939	2,949	2,864	2,867	173,500	2,867
2018-08-07	2,963	2,988	2,931	2,939	175,800	2,939
2018-08-06	2,986	3,010	2,961	2,973	152,800	2,973
2018-08-03	2,990	3,070	2,973	2,993	263,600	2,993
2018-08-02	2,980	2,999	2,946	2,949	181,800	2,949
2018-08-01	2,955	2,959	2,934	2,949	105,700	2,949
2018-07-31	2,961	2,968	2,919	2,942	132,400	2,942
2018-07-30	2,957	2,985	2,937	2,973	74,800	2,973
2018-07-27	2,937	2,977	2,923	2,970	120,300	2,970
2018-07-26	2,890	2,924	2,881	2,919	87,700	2,919
2018-07-25	2,853	2,869	2,834	2,840	120,400	2,840
2018-07-24	2,914	2,920	2,844	2,853	145,400	2,853
2018-07-23	2,889	2,938	2,889	2,904	94,200	2,904
2018-07-20	2,879	2,912	2,875	2,889	116,300	2,889
2018-07-19	2,931	2,931	2,881	2,891	129,500	2,891
2018-07-18	2,968	2,977	2,915	2,926	170,200	2,926
2018-07-17	2,860	2,928	2,832	2,918	176,500	2,918
2018-07-13	2,795	2,819	2,776	2,810	105,900	2,810
2018-07-12	2,817	2,842	2,790	2,799	143,900	2,799
2018-07-11	2,861	2,867	2,798	2,803	189,800	2,803
2018-07-10	2,933	2,939	2,861	2,861	114,200	2,861
2018-07-09	2,918	2,939	2,908	2,923	93,100	2,923
2018-07-06	2,891	2,950	2,891	2,918	132,800	2,918
2018-07-05	2,910	2,910	2,865	2,879	100,200	2,879
2018-07-04	2,877	2,927	2,877	2,916	95,000	2,916
2018-07-03	2,920	2,935	2,872	2,895	108,900	2,895
2018-07-02	3,020	3,035	2,929	2,932	167,200	2,932
2018-06-29	3,050	3,050	3,005	3,015	103,100	3,015
2018-06-28	3,105	3,120	3,055	3,070	74,000	3,070
2018-06-27	3,030	3,110	3,030	3,105	94,800	3,105
2018-06-26	3,000	3,045	2,999	3,035	69,000	3,035
2018-06-25	3,030	3,075	3,020	3,025	72,300	3,025
2018-06-22	3,055	3,095	3,045	3,095	96,400	3,095
2018-06-21	3,075	3,110	3,070	3,075	95,800	3,075
2018-06-20	3,105	3,145	3,085	3,105	89,900	3,105
2018-06-19	3,165	3,175	3,115	3,120	129,600	3,120
2018-06-18	3,125	3,190	3,110	3,175	147,800	3,175
2018-06-15	3,155	3,155	3,120	3,125	112,500	3,125
2018-06-14	3,150	3,160	3,130	3,135	82,300	3,135
2018-06-13	3,100	3,155	3,100	3,150	148,600	3,150
2018-06-12	3,100	3,120	3,085	3,090	101,400	3,090
2018-06-11	3,040	3,095	3,030	3,070	85,400	3,070
2018-06-08	3,020	3,065	3,020	3,035	159,900	3,035
2018-06-07	3,025	3,060	3,020	3,040	91,300	3,040
2018-06-06	2,997	3,065	2,974	3,065	181,100	3,065
2018-06-05	2,984	3,005	2,942	2,997	181,900	2,997
2018-06-04	2,887	2,937	2,884	2,934	113,200	2,934
2018-06-01	2,803	2,879	2,802	2,860	132,600	2,860
2018-05-31	2,849	2,874	2,832	2,865	210,000	2,865
2018-05-30	2,860	2,878	2,844	2,849	105,600	2,849
2018-05-29	2,870	2,909	2,870	2,892	106,500	2,892
2018-05-28	2,874	2,892	2,865	2,869	74,600	2,869
2018-05-25	2,880	2,911	2,877	2,892	67,600	2,892
2018-05-24	2,887	2,918	2,880	2,885	102,900	2,885
2018-05-23	2,891	2,904	2,865	2,898	128,300	2,898
2018-05-22	2,909	2,928	2,880	2,905	132,900	2,905
2018-05-21	2,972	2,981	2,922	2,922	84,700	2,922
2018-05-18	3,005	3,005	2,954	2,972	134,000	2,972
2018-05-17	3,020	3,020	2,985	2,991	117,600	2,991
2018-05-16	3,035	3,035	2,995	3,005	80,800	3,005
2018-05-15	3,035	3,045	3,005	3,025	131,200	3,025
2018-05-14	3,005	3,030	2,997	3,015	75,400	3,015
2018-05-11	3,030	3,055	2,997	3,010	117,500	3,010
2018-05-10	3,070	3,070	2,991	3,050	152,700	3,050
2018-05-09	3,100	3,105	3,025	3,050	96,500	3,050
2018-05-08	3,080	3,115	3,070	3,085	107,000	3,085
2018-05-07	3,085	3,090	3,040	3,080	67,500	3,080
2018-05-02	3,085	3,085	3,035	3,065	50,100	3,065
2018-05-01	3,045	3,110	3,025	3,080	70,600	3,080
2018-04-27	3,045	3,090	3,025	3,040	154,600	3,040
2018-04-26	3,010	3,040	2,969	3,035	99,800	3,035
2018-04-25	2,924	3,010	2,921	2,997	117,400	2,997
2018-04-24	2,935	2,952	2,910	2,951	99,300	2,951
2018-04-23	2,946	2,967	2,921	2,929	65,900	2,929
2018-04-20	2,936	2,970	2,936	2,946	104,800	2,946
2018-04-19	2,927	2,949	2,910	2,921	97,800	2,921
2018-04-18	2,869	2,909	2,865	2,904	61,200	2,904
2018-04-17	2,913	2,928	2,874	2,874	60,300	2,874
2018-04-16	2,863	2,894	2,855	2,890	119,800	2,890
2018-04-13	2,861	2,890	2,844	2,858	55,800	2,858
2018-04-12	2,850	2,867	2,833	2,844	74,100	2,844
2018-04-11	2,874	2,874	2,831	2,855	80,800	2,855
2018-04-10	2,879	2,913	2,857	2,865	159,100	2,865
2018-04-09	2,888	2,934	2,885	2,919	120,300	2,919
2018-04-06	2,887	2,911	2,881	2,888	71,900	2,888
2018-04-05	2,866	2,901	2,848	2,892	109,400	2,892
2018-04-04	2,806	2,851	2,785	2,844	111,800	2,844
2018-04-03	2,752	2,806	2,741	2,789	96,500	2,789
2018-03-30	2,764	2,785	2,752	2,780	98,200	2,780
2018-03-29	2,784	2,811	2,706	2,756	173,000	2,756
2018-03-28	2,798	2,798	2,729	2,790	450,600	2,790
2018-03-27	2,701	2,832	2,700	2,832	723,300	2,832
2018-03-26	2,700	2,720	2,675	2,712	520,400	2,712
2018-03-23	2,730	2,730	2,691	2,700	267,400	2,700
2018-03-22	2,720	2,748	2,708	2,745	262,700	2,745
2018-03-20	2,733	2,768	2,721	2,760	171,400	2,760
2018-03-19	2,737	2,756	2,719	2,737	103,400	2,737
2018-03-16	2,758	2,764	2,724	2,752	173,400	2,752
2018-03-15	2,760	2,767	2,721	2,748	114,700	2,748
2018-03-14	2,764	2,789	2,755	2,780	110,000	2,780
2018-03-13	2,751	2,761	2,729	2,758	123,800	2,758
2018-03-12	2,776	2,786	2,755	2,771	70,300	2,771
2018-03-09	2,748	2,791	2,732	2,744	182,300	2,744
2018-03-08	2,777	2,779	2,705	2,730	148,900	2,730
2018-03-07	2,748	2,791	2,736	2,776	109,600	2,776
2018-03-06	2,728	2,770	2,705	2,728	155,700	2,728
2018-03-05	2,700	2,733	2,697	2,728	58,700	2,728
2018-03-02	2,737	2,739	2,697	2,709	111,000	2,709
2018-03-01	2,831	2,831	2,764	2,771	134,500	2,771
2018-02-28	2,877	2,903	2,852	2,853	97,400	2,853
2018-02-27	2,931	2,939	2,869	2,886	103,600	2,886
2018-02-26	2,901	2,922	2,891	2,912	82,500	2,912
2018-02-23	2,883	2,895	2,865	2,874	83,200	2,874
2018-02-22	2,891	2,902	2,882	2,884	65,100	2,884
2018-02-21	2,928	2,939	2,901	2,911	47,400	2,911
2018-02-20	2,915	2,926	2,892	2,921	91,300	2,921
2018-02-19	2,912	2,923	2,899	2,913	79,600	2,913
2018-02-16	2,874	2,891	2,856	2,868	96,500	2,868
2018-02-15	2,919	2,920	2,845	2,852	87,000	2,852
2018-02-14	2,907	2,913	2,867	2,882	91,300	2,882
2018-02-13	3,005	3,015	2,900	2,910	142,500	2,910
2018-02-09	2,896	3,010	2,870	3,000	229,600	3,000
2018-02-08	2,885	2,937	2,879	2,890	120,600	2,890
2018-02-07	2,940	2,959	2,880	2,885	191,300	2,885
2018-02-06	2,935	2,935	2,860	2,907	257,800	2,907
2018-02-05	3,045	3,060	3,000	3,005	114,200	3,005
2018-02-02	3,085	3,095	3,045	3,085	87,100	3,085
2018-02-01	3,055	3,125	3,045	3,105	119,400	3,105
2018-01-31	3,090	3,105	3,035	3,040	112,900	3,040
2018-01-30	3,110	3,125	3,090	3,095	65,100	3,095
2018-01-29	3,145	3,145	3,095	3,110	68,100	3,110
2018-01-26	3,130	3,170	3,115	3,120	74,800	3,120
2018-01-25	3,150	3,165	3,140	3,150	61,600	3,150
2018-01-24	3,140	3,170	3,135	3,160	56,700	3,160
2018-01-23	3,170	3,170	3,130	3,140	55,500	3,140
2018-01-22	3,140	3,160	3,110	3,120	56,100	3,120
2018-01-19	3,115	3,150	3,105	3,140	56,000	3,140
2018-01-18	3,150	3,160	3,100	3,100	92,500	3,100
2018-01-17	3,115	3,150	3,105	3,135	57,800	3,135
2018-01-16	3,170	3,175	3,130	3,140	61,600	3,140
2018-01-15	3,155	3,190	3,150	3,170	72,800	3,170
2018-01-12	3,125	3,165	3,105	3,135	110,000	3,135
2018-01-11	3,130	3,145	3,105	3,140	58,100	3,140
2018-01-10	3,105	3,140	3,105	3,140	96,400	3,140
2018-01-09	3,095	3,120	3,085	3,100	72,400	3,100
2018-01-05	3,100	3,120	3,070	3,100	84,100	3,100
2018-01-04	3,070	3,095	3,055	3,090	103,300	3,090

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