9031 西日本鉄道(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,539	2,555	2,518	2,520	60,600	2,520
2019-12-27	2,519	2,549	2,518	2,534	42,800	2,534
2019-12-26	2,483	2,513	2,481	2,513	65,500	2,513
2019-12-25	2,496	2,496	2,471	2,486	63,900	2,486
2019-12-24	2,530	2,535	2,504	2,508	51,900	2,508
2019-12-23	2,560	2,560	2,516	2,521	78,700	2,521
2019-12-20	2,553	2,578	2,538	2,555	51,200	2,555
2019-12-19	2,570	2,572	2,549	2,557	32,900	2,557
2019-12-18	2,589	2,591	2,560	2,575	66,400	2,575
2019-12-17	2,622	2,622	2,574	2,600	95,000	2,600
2019-12-16	2,636	2,647	2,593	2,593	121,000	2,593
2019-12-13	2,628	2,639	2,599	2,614	157,700	2,614
2019-12-12	2,585	2,595	2,574	2,588	80,800	2,588
2019-12-11	2,601	2,601	2,569	2,573	97,200	2,573
2019-12-10	2,620	2,632	2,605	2,605	84,300	2,605
2019-12-09	2,611	2,620	2,599	2,620	73,500	2,620
2019-12-06	2,597	2,605	2,583	2,592	74,900	2,592
2019-12-05	2,600	2,618	2,593	2,609	105,800	2,609
2019-12-04	2,566	2,602	2,562	2,602	81,800	2,602
2019-12-03	2,600	2,609	2,585	2,596	82,600	2,596
2019-12-02	2,596	2,630	2,592	2,629	84,700	2,629
2019-11-29	2,610	2,610	2,571	2,577	100,800	2,577
2019-11-28	2,620	2,625	2,592	2,617	112,900	2,617
2019-11-27	2,607	2,618	2,594	2,599	87,600	2,599
2019-11-26	2,609	2,615	2,581	2,584	139,900	2,584
2019-11-25	2,583	2,617	2,583	2,609	108,900	2,609
2019-11-22	2,560	2,590	2,560	2,567	69,200	2,567
2019-11-21	2,535	2,552	2,522	2,552	85,500	2,552
2019-11-20	2,533	2,557	2,522	2,535	100,600	2,535
2019-11-19	2,532	2,569	2,532	2,551	79,200	2,551
2019-11-18	2,527	2,551	2,523	2,541	95,300	2,541
2019-11-15	2,495	2,564	2,495	2,536	140,000	2,536
2019-11-14	2,470	2,502	2,457	2,483	153,500	2,483
2019-11-13	2,478	2,504	2,474	2,478	119,000	2,478
2019-11-12	2,485	2,492	2,455	2,490	133,600	2,490
2019-11-11	2,548	2,552	2,476	2,480	142,900	2,480
2019-11-08	2,644	2,644	2,514	2,533	229,900	2,533
2019-11-07	2,620	2,645	2,615	2,636	110,000	2,636
2019-11-06	2,621	2,621	2,596	2,620	85,800	2,620
2019-11-05	2,582	2,621	2,562	2,607	174,800	2,607
2019-11-01	2,500	2,542	2,492	2,542	105,900	2,542
2019-10-31	2,533	2,540	2,504	2,519	104,500	2,519
2019-10-30	2,514	2,547	2,514	2,529	122,600	2,529
2019-10-29	2,529	2,551	2,527	2,528	130,400	2,528
2019-10-28	2,520	2,521	2,498	2,513	71,400	2,513
2019-10-25	2,506	2,517	2,498	2,514	92,500	2,514
2019-10-24	2,521	2,529	2,499	2,506	77,300	2,506
2019-10-23	2,487	2,502	2,471	2,501	114,900	2,501
2019-10-21	2,471	2,490	2,464	2,478	77,600	2,478
2019-10-18	2,468	2,484	2,427	2,442	92,400	2,442
2019-10-17	2,474	2,489	2,454	2,454	100,400	2,454
2019-10-16	2,455	2,495	2,448	2,474	172,300	2,474
2019-10-15	2,428	2,452	2,417	2,442	126,500	2,442
2019-10-11	2,397	2,401	2,373	2,392	89,600	2,392
2019-10-10	2,400	2,403	2,345	2,382	139,600	2,382
2019-10-09	2,371	2,404	2,363	2,396	120,000	2,396
2019-10-08	2,391	2,420	2,360	2,387	170,800	2,387
2019-10-07	2,384	2,385	2,357	2,374	80,500	2,374
2019-10-04	2,345	2,367	2,328	2,363	92,400	2,363
2019-10-03	2,386	2,390	2,336	2,358	110,200	2,358
2019-10-02	2,399	2,437	2,399	2,425	111,200	2,425
2019-10-01	2,373	2,418	2,373	2,392	97,100	2,392
2019-09-30	2,358	2,394	2,349	2,372	159,800	2,372
2019-09-27	2,394	2,436	2,364	2,387	767,400	2,387
2019-09-26	2,529	2,561	2,426	2,437	1,400,400	2,437
2019-09-25	2,500	2,525	2,485	2,505	651,900	2,505
2019-09-24	2,456	2,519	2,456	2,498	532,800	2,498
2019-09-20	2,475	2,492	2,465	2,466	301,900	2,466
2019-09-19	2,435	2,492	2,419	2,475	364,600	2,475
2019-09-18	2,468	2,479	2,433	2,449	194,800	2,449
2019-09-17	2,480	2,502	2,475	2,485	181,600	2,485
2019-09-13	2,470	2,508	2,455	2,500	209,900	2,500
2019-09-12	2,472	2,477	2,441	2,468	185,300	2,468
2019-09-11	2,400	2,473	2,400	2,463	185,500	2,463
2019-09-10	2,396	2,426	2,388	2,400	87,100	2,400
2019-09-09	2,382	2,400	2,370	2,397	74,100	2,397
2019-09-06	2,423	2,423	2,383	2,385	103,100	2,385
2019-09-05	2,398	2,438	2,394	2,409	130,700	2,409
2019-09-04	2,386	2,394	2,373	2,378	98,300	2,378
2019-09-03	2,386	2,426	2,383	2,412	83,100	2,412
2019-09-02	2,420	2,432	2,390	2,392	153,000	2,392
2019-08-30	2,400	2,463	2,388	2,440	199,600	2,440
2019-08-29	2,353	2,387	2,346	2,382	86,700	2,382
2019-08-28	2,351	2,355	2,326	2,345	84,300	2,345
2019-08-27	2,317	2,373	2,311	2,343	179,400	2,343
2019-08-26	2,241	2,315	2,238	2,297	168,800	2,297
2019-08-23	2,265	2,299	2,265	2,285	110,900	2,285
2019-08-22	2,258	2,258	2,219	2,243	93,700	2,243
2019-08-21	2,262	2,278	2,247	2,249	84,000	2,249
2019-08-20	2,230	2,275	2,230	2,273	72,800	2,273
2019-08-19	2,223	2,244	2,214	2,227	88,300	2,227
2019-08-16	2,185	2,223	2,179	2,202	60,100	2,202
2019-08-15	2,158	2,193	2,154	2,193	102,500	2,193
2019-08-14	2,247	2,254	2,209	2,219	65,100	2,219
2019-08-13	2,196	2,224	2,165	2,213	101,800	2,213
2019-08-09	2,271	2,306	2,206	2,219	132,200	2,219
2019-08-08	2,241	2,289	2,223	2,271	129,100	2,271
2019-08-07	2,210	2,268	2,204	2,263	92,000	2,263
2019-08-06	2,157	2,227	2,152	2,224	113,200	2,224
2019-08-05	2,243	2,250	2,178	2,217	156,300	2,217
2019-08-02	2,275	2,294	2,248	2,263	190,900	2,263
2019-08-01	2,293	2,312	2,273	2,311	106,800	2,311
2019-07-31	2,312	2,325	2,304	2,307	131,900	2,307
2019-07-30	2,354	2,359	2,342	2,359	70,600	2,359
2019-07-29	2,335	2,350	2,331	2,342	49,300	2,342
2019-07-26	2,313	2,335	2,311	2,331	56,500	2,331
2019-07-25	2,335	2,350	2,325	2,341	50,300	2,341
2019-07-24	2,333	2,337	2,316	2,331	113,500	2,331
2019-07-23	2,318	2,334	2,300	2,333	136,600	2,333
2019-07-22	2,331	2,342	2,316	2,318	114,000	2,318
2019-07-19	2,358	2,359	2,300	2,356	137,200	2,356
2019-07-18	2,346	2,354	2,276	2,280	167,200	2,280
2019-07-17	2,368	2,403	2,368	2,378	72,100	2,378
2019-07-16	2,385	2,386	2,359	2,379	54,300	2,379
2019-07-12	2,396	2,401	2,388	2,389	48,000	2,389
2019-07-11	2,376	2,392	2,376	2,387	66,800	2,387
2019-07-10	2,377	2,381	2,347	2,376	91,500	2,376
2019-07-09	2,401	2,419	2,368	2,377	71,100	2,377
2019-07-08	2,434	2,434	2,401	2,401	67,600	2,401
2019-07-05	2,450	2,460	2,415	2,439	77,100	2,439
2019-07-04	2,419	2,456	2,419	2,450	100,300	2,450
2019-07-03	2,367	2,415	2,360	2,409	139,300	2,409
2019-07-02	2,344	2,374	2,341	2,367	78,300	2,367
2019-07-01	2,331	2,345	2,317	2,341	84,500	2,341
2019-06-28	2,308	2,321	2,292	2,300	95,200	2,300
2019-06-27	2,297	2,308	2,285	2,308	74,700	2,308
2019-06-26	2,291	2,318	2,288	2,288	83,500	2,288
2019-06-25	2,290	2,324	2,290	2,303	70,000	2,303
2019-06-24	2,294	2,301	2,274	2,290	82,400	2,290
2019-06-21	2,351	2,353	2,282	2,295	222,300	2,295
2019-06-20	2,352	2,374	2,349	2,351	48,100	2,351
2019-06-19	2,325	2,357	2,314	2,348	90,700	2,348
2019-06-18	2,352	2,365	2,307	2,312	100,900	2,312
2019-06-17	2,379	2,379	2,351	2,352	89,300	2,352
2019-06-14	2,391	2,401	2,365	2,394	76,600	2,394
2019-06-13	2,400	2,410	2,366	2,384	103,400	2,384
2019-06-12	2,427	2,434	2,417	2,417	56,800	2,417
2019-06-11	2,440	2,440	2,419	2,427	55,200	2,427
2019-06-10	2,432	2,447	2,409	2,441	68,200	2,441
2019-06-07	2,424	2,429	2,389	2,403	65,100	2,403
2019-06-06	2,429	2,445	2,423	2,424	63,500	2,424
2019-06-05	2,418	2,429	2,406	2,429	78,500	2,429
2019-06-04	2,402	2,406	2,368	2,383	79,900	2,383
2019-06-03	2,350	2,394	2,341	2,392	99,100	2,392
2019-05-31	2,379	2,384	2,359	2,371	113,900	2,371
2019-05-30	2,395	2,404	2,365	2,391	78,000	2,391
2019-05-29	2,403	2,428	2,375	2,419	96,700	2,419
2019-05-28	2,431	2,446	2,419	2,419	168,100	2,419
2019-05-27	2,447	2,447	2,422	2,430	63,600	2,430
2019-05-24	2,409	2,468	2,400	2,450	128,300	2,450
2019-05-23	2,372	2,417	2,372	2,412	69,100	2,412
2019-05-22	2,425	2,425	2,368	2,372	117,500	2,372
2019-05-21	2,471	2,481	2,411	2,423	114,600	2,423
2019-05-20	2,451	2,484	2,444	2,471	47,900	2,471
2019-05-17	2,461	2,461	2,430	2,456	92,600	2,456
2019-05-16	2,369	2,438	2,367	2,437	111,800	2,437
2019-05-15	2,350	2,378	2,336	2,378	100,400	2,378
2019-05-14	2,347	2,358	2,317	2,347	119,900	2,347
2019-05-13	2,380	2,380	2,330	2,349	182,100	2,349
2019-05-10	2,488	2,524	2,366	2,386	363,800	2,386
2019-05-09	2,550	2,559	2,530	2,538	153,300	2,538
2019-05-08	2,580	2,599	2,557	2,577	149,600	2,577
2019-05-07	2,611	2,621	2,591	2,595	83,700	2,595
2019-04-26	2,620	2,627	2,586	2,613	84,200	2,613
2019-04-25	2,604	2,626	2,590	2,620	80,000	2,620
2019-04-24	2,623	2,632	2,577	2,587	84,200	2,587
2019-04-23	2,592	2,630	2,592	2,620	64,300	2,620
2019-04-22	2,555	2,597	2,546	2,592	71,700	2,592
2019-04-19	2,571	2,583	2,551	2,572	127,200	2,572
2019-04-18	2,590	2,604	2,555	2,556	90,600	2,556
2019-04-17	2,588	2,608	2,585	2,599	72,300	2,599
2019-04-16	2,606	2,634	2,606	2,612	78,600	2,612
2019-04-15	2,625	2,655	2,624	2,636	105,900	2,636
2019-04-12	2,602	2,627	2,600	2,601	67,700	2,601
2019-04-11	2,567	2,604	2,561	2,600	71,400	2,600
2019-04-10	2,600	2,613	2,585	2,588	68,200	2,588
2019-04-09	2,630	2,639	2,605	2,625	112,600	2,625
2019-04-08	2,697	2,697	2,650	2,650	62,900	2,650
2019-04-05	2,667	2,675	2,654	2,667	125,400	2,667
2019-04-04	2,691	2,700	2,665	2,667	106,600	2,667
2019-04-03	2,682	2,737	2,674	2,711	132,300	2,711
2019-04-02	2,744	2,750	2,698	2,703	97,500	2,703
2019-04-01	2,698	2,756	2,697	2,735	163,300	2,735
2019-03-29	2,672	2,679	2,654	2,678	123,200	2,678
2019-03-28	2,730	2,730	2,637	2,644	145,700	2,644
2019-03-27	2,698	2,745	2,698	2,732	487,700	2,732
2019-03-26	2,687	2,784	2,687	2,765	836,800	2,765
2019-03-25	2,689	2,696	2,640	2,670	682,600	2,670
2019-03-22	2,706	2,726	2,702	2,721	406,100	2,721
2019-03-20	2,719	2,743	2,706	2,721	177,000	2,721
2019-03-19	2,730	2,734	2,703	2,718	129,900	2,718
2019-03-18	2,737	2,743	2,720	2,742	128,700	2,742
2019-03-15	2,679	2,733	2,679	2,731	180,900	2,731
2019-03-14	2,696	2,713	2,684	2,698	70,200	2,698
2019-03-13	2,690	2,704	2,664	2,673	115,800	2,673
2019-03-12	2,689	2,736	2,689	2,722	89,200	2,722
2019-03-11	2,675	2,686	2,659	2,665	128,000	2,665
2019-03-08	2,695	2,709	2,673	2,673	140,600	2,673
2019-03-07	2,662	2,699	2,656	2,694	116,700	2,694
2019-03-06	2,647	2,666	2,642	2,660	95,200	2,660
2019-03-05	2,634	2,661	2,628	2,647	93,200	2,647
2019-03-04	2,684	2,684	2,651	2,658	62,800	2,658
2019-03-01	2,649	2,660	2,640	2,654	87,400	2,654
2019-02-28	2,690	2,705	2,659	2,659	113,800	2,659
2019-02-27	2,684	2,699	2,672	2,691	97,900	2,691
2019-02-26	2,675	2,688	2,664	2,667	55,400	2,667
2019-02-25	2,661	2,675	2,649	2,675	74,300	2,675
2019-02-22	2,720	2,720	2,661	2,661	84,600	2,661
2019-02-21	2,740	2,750	2,696	2,712	70,000	2,712
2019-02-20	2,691	2,729	2,686	2,729	66,900	2,729
2019-02-19	2,682	2,698	2,674	2,690	60,800	2,690
2019-02-18	2,685	2,685	2,646	2,677	83,200	2,677
2019-02-15	2,648	2,648	2,604	2,640	81,300	2,640
2019-02-14	2,677	2,689	2,648	2,655	71,800	2,655
2019-02-13	2,704	2,712	2,669	2,674	82,000	2,674
2019-02-12	2,613	2,711	2,613	2,690	148,600	2,690
2019-02-08	2,587	2,598	2,504	2,584	420,300	2,584
2019-02-07	2,750	2,751	2,684	2,687	103,700	2,687
2019-02-06	2,816	2,816	2,755	2,757	81,800	2,757
2019-02-05	2,803	2,820	2,791	2,804	89,000	2,804
2019-02-04	2,796	2,826	2,787	2,793	106,300	2,793
2019-02-01	2,758	2,784	2,758	2,769	50,400	2,769
2019-01-31	2,800	2,816	2,765	2,777	67,400	2,777
2019-01-30	2,772	2,785	2,746	2,750	112,800	2,750
2019-01-29	2,737	2,775	2,737	2,766	66,800	2,766
2019-01-28	2,759	2,767	2,737	2,737	65,000	2,737
2019-01-25	2,760	2,807	2,760	2,768	63,400	2,768
2019-01-24	2,775	2,799	2,755	2,782	77,000	2,782
2019-01-23	2,799	2,820	2,775	2,778	71,300	2,778
2019-01-22	2,831	2,848	2,808	2,819	57,800	2,819
2019-01-21	2,810	2,837	2,797	2,827	74,200	2,827
2019-01-18	2,760	2,816	2,760	2,802	95,900	2,802
2019-01-17	2,773	2,792	2,756	2,766	92,100	2,766
2019-01-16	2,780	2,803	2,769	2,778	64,900	2,778
2019-01-15	2,802	2,834	2,785	2,796	111,000	2,796
2019-01-11	2,862	2,862	2,817	2,830	56,300	2,830
2019-01-10	2,819	2,855	2,805	2,843	80,000	2,843
2019-01-09	2,821	2,850	2,809	2,819	65,700	2,819
2019-01-08	2,837	2,854	2,804	2,818	95,500	2,818
2019-01-07	2,830	2,875	2,807	2,836	128,800	2,836
2019-01-04	2,751	2,823	2,740	2,797	152,800	2,797

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