9031 西日本鉄道(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,055	3,080	3,020	3,045	116,400	3,045
2020-12-29	2,970	3,050	2,964	3,050	113,200	3,050
2020-12-28	2,925	2,973	2,898	2,973	121,800	2,973
2020-12-25	2,961	2,987	2,929	2,941	87,200	2,941
2020-12-24	2,966	2,986	2,932	2,961	87,900	2,961
2020-12-23	2,942	2,961	2,911	2,960	61,600	2,960
2020-12-22	2,930	2,952	2,898	2,924	92,100	2,924
2020-12-21	2,952	2,991	2,905	2,955	90,600	2,955
2020-12-18	3,000	3,005	2,915	2,928	150,600	2,928
2020-12-17	2,956	3,025	2,955	3,015	91,300	3,015
2020-12-16	3,070	3,070	2,972	2,977	71,000	2,977
2020-12-15	2,994	3,020	2,962	3,020	55,500	3,020
2020-12-14	2,979	3,080	2,979	3,025	94,900	3,025
2020-12-11	2,920	2,966	2,900	2,966	96,000	2,966
2020-12-10	2,886	2,933	2,886	2,910	74,600	2,910
2020-12-09	2,852	2,898	2,842	2,898	97,100	2,898
2020-12-08	2,900	2,905	2,865	2,866	94,400	2,866
2020-12-07	2,937	2,937	2,901	2,908	61,700	2,908
2020-12-04	2,982	3,000	2,903	2,918	103,300	2,918
2020-12-03	2,980	3,020	2,968	2,992	69,700	2,992
2020-12-02	2,957	3,015	2,920	2,982	158,600	2,982
2020-12-01	2,989	3,035	2,906	2,943	131,600	2,943
2020-11-30	3,060	3,065	2,959	2,959	225,200	2,959
2020-11-27	3,135	3,155	3,075	3,090	170,200	3,090
2020-11-26	3,150	3,160	3,100	3,120	109,000	3,120
2020-11-25	3,250	3,250	3,140	3,160	110,700	3,160
2020-11-24	3,225	3,295	3,205	3,215	110,300	3,215
2020-11-20	3,105	3,170	3,100	3,155	65,800	3,155
2020-11-19	3,080	3,150	3,060	3,145	71,100	3,145
2020-11-18	3,090	3,125	3,055	3,090	57,600	3,090
2020-11-17	3,150	3,150	3,060	3,130	102,100	3,130
2020-11-16	3,095	3,155	3,040	3,130	121,600	3,130
2020-11-13	3,160	3,160	3,035	3,055	132,600	3,055
2020-11-12	3,200	3,200	3,085	3,185	140,400	3,185
2020-11-11	3,195	3,225	3,135	3,210	201,500	3,210
2020-11-10	3,110	3,150	3,085	3,110	149,600	3,110
2020-11-09	2,999	3,035	2,944	3,020	83,100	3,020
2020-11-06	2,932	2,958	2,910	2,950	82,600	2,950
2020-11-05	2,890	2,943	2,853	2,937	104,900	2,937
2020-11-04	2,889	2,890	2,836	2,875	88,700	2,875
2020-11-02	2,769	2,853	2,769	2,839	93,000	2,839
2020-10-30	2,741	2,775	2,727	2,754	70,800	2,754
2020-10-29	2,741	2,777	2,730	2,754	43,100	2,754
2020-10-28	2,723	2,770	2,723	2,770	50,100	2,770
2020-10-27	2,723	2,746	2,696	2,746	70,600	2,746
2020-10-26	2,765	2,778	2,736	2,757	64,600	2,757
2020-10-23	2,730	2,746	2,712	2,733	56,200	2,733
2020-10-22	2,764	2,771	2,696	2,706	75,700	2,706
2020-10-21	2,780	2,818	2,763	2,772	110,400	2,772
2020-10-20	2,830	2,830	2,765	2,779	94,800	2,779
2020-10-19	2,839	2,881	2,839	2,846	64,100	2,846
2020-10-16	2,890	2,890	2,838	2,838	69,100	2,838
2020-10-15	2,940	2,950	2,882	2,886	109,800	2,886
2020-10-14	2,950	2,958	2,917	2,946	86,600	2,946
2020-10-13	2,974	2,986	2,952	2,977	74,100	2,977
2020-10-12	3,015	3,035	2,987	2,990	80,600	2,990
2020-10-09	3,050	3,055	3,000	3,010	70,200	3,010
2020-10-08	3,050	3,080	3,005	3,055	79,500	3,055
2020-10-07	3,070	3,090	3,035	3,040	73,200	3,040
2020-10-06	3,065	3,125	3,050	3,100	67,400	3,100
2020-10-05	3,015	3,145	3,015	3,065	129,400	3,065
2020-10-02	3,050	3,095	2,960	2,984	175,300	2,984
2020-09-30	3,160	3,175	3,045	3,045	198,300	3,045
2020-09-29	3,290	3,295	3,105	3,160	685,200	3,160
2020-09-28	3,295	3,375	3,295	3,375	777,700	3,375
2020-09-25	3,215	3,310	3,215	3,280	661,600	3,280
2020-09-24	3,245	3,295	3,170	3,220	438,900	3,220
2020-09-23	3,210	3,260	3,200	3,255	258,200	3,255
2020-09-18	3,120	3,215	3,120	3,210	258,800	3,210
2020-09-17	3,105	3,140	3,095	3,105	135,200	3,105
2020-09-16	3,105	3,130	3,100	3,125	102,900	3,125
2020-09-15	3,100	3,120	3,075	3,100	73,800	3,100
2020-09-14	3,115	3,170	3,115	3,145	94,400	3,145
2020-09-11	3,100	3,115	3,080	3,105	130,600	3,105
2020-09-10	3,050	3,095	3,040	3,085	90,000	3,085
2020-09-09	3,025	3,050	3,010	3,040	95,800	3,040
2020-09-08	3,045	3,075	3,015	3,075	78,600	3,075
2020-09-07	3,035	3,050	2,989	3,020	82,400	3,020
2020-09-04	3,000	3,050	3,000	3,020	61,100	3,020
2020-09-03	3,090	3,090	3,025	3,035	59,800	3,035
2020-09-02	2,998	3,035	2,998	3,030	84,300	3,030
2020-09-01	3,060	3,080	3,000	3,005	77,700	3,005
2020-08-31	3,070	3,130	3,060	3,085	153,500	3,085
2020-08-28	3,020	3,070	2,977	3,015	156,000	3,015
2020-08-27	3,025	3,025	2,981	2,984	57,900	2,984
2020-08-26	3,005	3,030	2,967	3,025	70,500	3,025
2020-08-25	2,999	3,030	2,990	3,005	151,800	3,005
2020-08-24	2,965	2,996	2,952	2,952	84,900	2,952
2020-08-21	2,940	2,958	2,930	2,952	84,400	2,952
2020-08-20	2,877	2,940	2,857	2,922	99,500	2,922
2020-08-19	2,873	2,915	2,867	2,894	108,900	2,894
2020-08-18	2,870	2,921	2,866	2,905	117,900	2,905
2020-08-17	2,887	2,901	2,847	2,847	109,100	2,847
2020-08-14	2,908	2,916	2,879	2,899	118,900	2,899
2020-08-13	2,845	2,911	2,827	2,908	205,800	2,908
2020-08-12	2,758	2,838	2,753	2,831	171,800	2,831
2020-08-11	2,682	2,755	2,675	2,755	119,500	2,755
2020-08-07	2,661	2,697	2,587	2,677	273,700	2,677
2020-08-06	2,705	2,721	2,641	2,641	147,400	2,641
2020-08-05	2,779	2,782	2,697	2,721	112,100	2,721
2020-08-04	2,683	2,785	2,683	2,784	135,700	2,784
2020-08-03	2,641	2,684	2,614	2,650	114,500	2,650
2020-07-31	2,730	2,736	2,627	2,633	151,800	2,633
2020-07-30	2,802	2,813	2,744	2,748	124,000	2,748
2020-07-29	2,818	2,833	2,788	2,806	54,500	2,806
2020-07-28	2,828	2,876	2,813	2,822	76,700	2,822
2020-07-27	2,800	2,849	2,771	2,849	106,500	2,849
2020-07-22	2,879	2,879	2,816	2,816	63,200	2,816
2020-07-21	2,864	2,888	2,849	2,879	93,200	2,879
2020-07-20	2,864	2,870	2,836	2,869	46,400	2,869
2020-07-17	2,869	2,883	2,840	2,852	58,000	2,852
2020-07-16	2,803	2,887	2,803	2,869	169,600	2,869
2020-07-15	2,837	2,837	2,783	2,818	160,500	2,818
2020-07-14	2,859	2,859	2,812	2,834	88,400	2,834
2020-07-13	2,872	2,876	2,832	2,873	81,800	2,873
2020-07-10	2,867	2,867	2,828	2,829	103,700	2,829
2020-07-09	2,873	2,893	2,833	2,868	120,400	2,868
2020-07-08	2,876	2,924	2,856	2,867	79,600	2,867
2020-07-07	2,921	2,921	2,862	2,876	63,200	2,876
2020-07-06	2,853	2,918	2,853	2,915	58,000	2,915
2020-07-03	2,905	2,929	2,860	2,876	95,000	2,876
2020-07-02	2,844	2,918	2,844	2,884	120,300	2,884
2020-07-01	2,944	2,944	2,829	2,831	118,200	2,831
2020-06-30	2,983	3,000	2,921	2,928	111,800	2,928
2020-06-29	2,908	2,956	2,908	2,942	81,900	2,942
2020-06-26	2,919	2,972	2,901	2,958	163,900	2,958
2020-06-25	2,884	2,938	2,866	2,919	90,700	2,919
2020-06-24	2,915	2,918	2,883	2,902	91,400	2,902
2020-06-23	2,872	2,921	2,848	2,898	77,900	2,898
2020-06-22	2,893	2,893	2,861	2,875	55,100	2,875
2020-06-19	2,890	2,916	2,858	2,891	107,700	2,891
2020-06-18	2,883	2,883	2,820	2,874	87,900	2,874
2020-06-17	2,901	2,918	2,869	2,872	79,500	2,872
2020-06-16	2,900	2,946	2,869	2,935	154,900	2,935
2020-06-15	2,903	2,935	2,861	2,862	82,300	2,862
2020-06-12	2,895	2,935	2,875	2,906	168,000	2,906
2020-06-11	2,939	2,946	2,912	2,923	96,900	2,923
2020-06-10	2,956	2,956	2,916	2,940	131,100	2,940
2020-06-09	2,922	2,932	2,896	2,917	106,400	2,917
2020-06-08	2,960	2,961	2,877	2,898	136,000	2,898
2020-06-05	2,919	2,961	2,906	2,943	166,400	2,943
2020-06-04	2,945	2,945	2,895	2,920	103,100	2,920
2020-06-03	2,937	2,940	2,885	2,906	108,500	2,906
2020-06-02	2,903	2,941	2,903	2,915	118,500	2,915
2020-06-01	2,873	2,910	2,845	2,900	111,100	2,900
2020-05-29	2,899	2,957	2,882	2,906	286,500	2,906
2020-05-28	2,883	2,915	2,845	2,913	207,100	2,913
2020-05-27	2,890	2,894	2,850	2,877	198,600	2,877
2020-05-26	2,800	2,900	2,771	2,900	220,600	2,900
2020-05-25	2,759	2,795	2,748	2,777	189,200	2,777
2020-05-22	2,727	2,746	2,702	2,725	108,100	2,725
2020-05-21	2,760	2,775	2,721	2,727	124,600	2,727
2020-05-20	2,757	2,766	2,740	2,750	124,100	2,750
2020-05-19	2,741	2,766	2,663	2,756	240,200	2,756
2020-05-18	2,699	2,717	2,676	2,708	80,800	2,708
2020-05-15	2,685	2,691	2,627	2,685	119,300	2,685
2020-05-14	2,720	2,734	2,664	2,664	87,500	2,664
2020-05-13	2,664	2,709	2,653	2,702	86,100	2,702
2020-05-12	2,680	2,736	2,669	2,685	177,900	2,685
2020-05-11	2,590	2,672	2,590	2,665	118,100	2,665
2020-05-08	2,572	2,614	2,557	2,590	133,100	2,590
2020-05-07	2,613	2,613	2,522	2,531	172,300	2,531
2020-05-01	2,619	2,655	2,606	2,609	132,100	2,609
2020-04-30	2,665	2,677	2,615	2,641	203,100	2,641
2020-04-28	2,639	2,658	2,607	2,644	122,100	2,644
2020-04-27	2,651	2,675	2,632	2,649	155,400	2,649
2020-04-24	2,607	2,655	2,589	2,628	173,800	2,628
2020-04-23	2,560	2,616	2,557	2,610	154,600	2,610
2020-04-22	2,515	2,581	2,515	2,554	143,000	2,554
2020-04-21	2,491	2,507	2,465	2,505	113,800	2,505
2020-04-20	2,488	2,528	2,482	2,511	142,900	2,511
2020-04-17	2,615	2,615	2,512	2,519	216,900	2,519
2020-04-16	2,564	2,632	2,554	2,615	168,700	2,615
2020-04-15	2,562	2,605	2,542	2,578	175,600	2,578
2020-04-14	2,568	2,574	2,511	2,563	132,000	2,563
2020-04-13	2,580	2,583	2,506	2,546	116,700	2,546
2020-04-10	2,568	2,598	2,516	2,588	191,700	2,588
2020-04-09	2,663	2,734	2,560	2,607	178,900	2,607
2020-04-08	2,589	2,720	2,574	2,686	271,700	2,686
2020-04-07	2,550	2,636	2,512	2,563	167,500	2,563
2020-04-06	2,488	2,544	2,435	2,525	183,700	2,525
2020-04-03	2,483	2,545	2,462	2,490	150,300	2,490
2020-04-02	2,520	2,566	2,452	2,453	266,300	2,453
2020-04-01	2,607	2,630	2,501	2,511	212,800	2,511
2020-03-31	2,763	2,790	2,647	2,657	284,100	2,657
2020-03-30	2,646	2,749	2,613	2,749	594,500	2,749
2020-03-27	2,751	2,779	2,695	2,763	902,800	2,763
2020-03-26	2,612	2,762	2,559	2,756	517,300	2,756
2020-03-25	2,503	2,656	2,444	2,630	440,700	2,630
2020-03-24	2,650	2,691	2,525	2,535	417,000	2,535
2020-03-23	2,594	2,676	2,484	2,610	534,600	2,610
2020-03-19	2,543	2,749	2,543	2,744	545,400	2,744
2020-03-18	2,366	2,593	2,366	2,493	548,700	2,493
2020-03-17	2,052	2,371	2,018	2,340	395,300	2,340
2020-03-16	2,057	2,163	2,034	2,080	232,200	2,080
2020-03-13	2,018	2,099	1,956	2,059	367,900	2,059
2020-03-12	2,172	2,180	2,088	2,118	280,200	2,118
2020-03-11	2,188	2,243	2,182	2,202	223,900	2,202
2020-03-10	2,067	2,245	2,024	2,195	312,700	2,195
2020-03-09	2,168	2,175	2,080	2,093	188,400	2,093
2020-03-06	2,247	2,247	2,184	2,224	240,800	2,224
2020-03-05	2,293	2,314	2,278	2,283	159,900	2,283
2020-03-04	2,296	2,299	2,259	2,270	168,100	2,270
2020-03-03	2,385	2,385	2,305	2,305	208,500	2,305
2020-03-02	2,308	2,357	2,289	2,321	308,500	2,321
2020-02-28	2,383	2,429	2,366	2,373	501,300	2,373
2020-02-27	2,475	2,508	2,442	2,453	299,000	2,453
2020-02-26	2,496	2,523	2,479	2,497	264,100	2,497
2020-02-25	2,491	2,534	2,480	2,500	346,500	2,500
2020-02-21	2,590	2,605	2,582	2,586	153,100	2,586
2020-02-20	2,628	2,646	2,597	2,600	113,800	2,600
2020-02-19	2,631	2,637	2,617	2,624	116,200	2,624
2020-02-18	2,593	2,627	2,583	2,603	167,200	2,603
2020-02-17	2,584	2,601	2,572	2,586	153,000	2,586
2020-02-14	2,640	2,651	2,597	2,611	222,800	2,611
2020-02-13	2,702	2,720	2,646	2,655	152,300	2,655
2020-02-12	2,676	2,771	2,653	2,713	256,300	2,713
2020-02-10	2,628	2,661	2,595	2,650	195,600	2,650
2020-02-07	2,676	2,707	2,575	2,623	255,000	2,623
2020-02-06	2,610	2,644	2,597	2,630	173,200	2,630
2020-02-05	2,599	2,625	2,582	2,594	168,100	2,594
2020-02-04	2,530	2,570	2,515	2,568	134,000	2,568
2020-02-03	2,497	2,561	2,490	2,545	189,000	2,545
2020-01-31	2,567	2,598	2,545	2,550	171,500	2,550
2020-01-30	2,565	2,579	2,515	2,534	152,200	2,534
2020-01-29	2,516	2,567	2,508	2,551	124,300	2,551
2020-01-28	2,500	2,533	2,487	2,515	160,400	2,515
2020-01-27	2,505	2,530	2,500	2,519	197,200	2,519
2020-01-24	2,540	2,568	2,532	2,555	76,900	2,555
2020-01-23	2,514	2,531	2,499	2,521	103,700	2,521
2020-01-22	2,521	2,553	2,518	2,528	64,700	2,528
2020-01-21	2,526	2,544	2,515	2,520	56,800	2,520
2020-01-20	2,510	2,560	2,510	2,526	127,600	2,526
2020-01-17	2,507	2,513	2,491	2,495	75,000	2,495
2020-01-16	2,516	2,518	2,482	2,487	38,500	2,487
2020-01-15	2,481	2,510	2,481	2,500	98,700	2,500
2020-01-14	2,518	2,520	2,463	2,483	81,700	2,483
2020-01-10	2,508	2,535	2,505	2,518	28,800	2,518
2020-01-09	2,510	2,520	2,503	2,517	27,400	2,517
2020-01-08	2,477	2,499	2,446	2,475	71,300	2,475
2020-01-07	2,467	2,525	2,467	2,516	83,500	2,516
2020-01-06	2,460	2,471	2,441	2,454	92,700	2,454

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