9031 西日本鉄道(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,600	2,628	2,600	2,609	74,300	2,609
2021-12-29	2,599	2,618	2,597	2,617	85,700	2,617
2021-12-28	2,573	2,608	2,573	2,595	81,700	2,595
2021-12-27	2,571	2,592	2,565	2,578	65,800	2,578
2021-12-24	2,610	2,610	2,562	2,575	85,300	2,575
2021-12-23	2,610	2,623	2,599	2,610	67,200	2,610
2021-12-22	2,620	2,630	2,589	2,592	60,000	2,592
2021-12-21	2,614	2,645	2,606	2,613	99,800	2,613
2021-12-20	2,593	2,604	2,565	2,574	95,100	2,574
2021-12-17	2,631	2,643	2,593	2,639	134,000	2,639
2021-12-16	2,622	2,637	2,616	2,636	113,100	2,636
2021-12-15	2,567	2,629	2,566	2,621	62,900	2,621
2021-12-14	2,594	2,615	2,566	2,584	91,000	2,584
2021-12-13	2,609	2,627	2,590	2,608	57,500	2,608
2021-12-10	2,603	2,605	2,567	2,584	125,800	2,584
2021-12-09	2,639	2,649	2,585	2,603	140,600	2,603
2021-12-08	2,686	2,686	2,645	2,648	96,500	2,648
2021-12-07	2,650	2,689	2,621	2,686	103,500	2,686
2021-12-06	2,644	2,665	2,601	2,607	79,100	2,607
2021-12-03	2,563	2,641	2,547	2,635	115,100	2,635
2021-12-02	2,530	2,561	2,521	2,536	182,000	2,536
2021-12-01	2,540	2,588	2,533	2,549	116,900	2,549
2021-11-30	2,568	2,624	2,544	2,544	165,200	2,544
2021-11-29	2,603	2,603	2,523	2,533	192,600	2,533
2021-11-26	2,675	2,675	2,631	2,634	130,200	2,634
2021-11-25	2,670	2,700	2,652	2,697	70,600	2,697
2021-11-24	2,739	2,758	2,667	2,670	111,100	2,670
2021-11-22	2,697	2,733	2,685	2,721	79,700	2,721
2021-11-19	2,678	2,719	2,668	2,697	93,900	2,697
2021-11-18	2,660	2,698	2,653	2,692	120,500	2,692
2021-11-17	2,700	2,700	2,676	2,677	122,600	2,677
2021-11-16	2,751	2,779	2,718	2,722	79,000	2,722
2021-11-15	2,747	2,769	2,737	2,757	62,900	2,757
2021-11-12	2,743	2,810	2,729	2,748	102,000	2,748
2021-11-11	2,746	2,764	2,705	2,745	80,100	2,745
2021-11-10	2,826	2,832	2,764	2,764	48,400	2,764
2021-11-09	2,850	2,851	2,806	2,813	75,500	2,813
2021-11-08	2,900	2,922	2,857	2,858	80,500	2,858
2021-11-05	2,900	2,906	2,865	2,867	76,900	2,867
2021-11-04	2,898	2,939	2,883	2,919	286,400	2,919
2021-11-02	2,871	2,892	2,835	2,863	114,800	2,863
2021-11-01	2,825	2,879	2,810	2,879	141,100	2,879
2021-10-29	2,790	2,808	2,763	2,797	64,700	2,797
2021-10-28	2,776	2,837	2,740	2,805	128,900	2,805
2021-10-27	2,800	2,817	2,763	2,779	63,700	2,779
2021-10-26	2,775	2,814	2,769	2,781	55,900	2,781
2021-10-25	2,750	2,794	2,742	2,759	53,600	2,759
2021-10-22	2,724	2,756	2,719	2,752	47,700	2,752
2021-10-21	2,742	2,765	2,726	2,736	71,300	2,736
2021-10-20	2,708	2,752	2,698	2,742	62,600	2,742
2021-10-19	2,697	2,718	2,683	2,704	48,500	2,704
2021-10-18	2,730	2,748	2,694	2,705	40,900	2,705
2021-10-15	2,695	2,724	2,695	2,715	112,300	2,715
2021-10-14	2,654	2,679	2,620	2,678	93,900	2,678
2021-10-13	2,692	2,716	2,669	2,669	96,400	2,669
2021-10-12	2,727	2,730	2,678	2,708	108,200	2,708
2021-10-11	2,719	2,756	2,710	2,755	94,000	2,755
2021-10-08	2,745	2,765	2,715	2,723	120,500	2,723
2021-10-07	2,826	2,829	2,714	2,715	167,900	2,715
2021-10-06	2,882	2,898	2,839	2,851	188,300	2,851
2021-10-05	2,874	2,905	2,834	2,852	150,900	2,852
2021-10-04	2,835	2,879	2,827	2,878	138,200	2,878
2021-10-01	2,806	2,806	2,755	2,776	171,300	2,776
2021-09-30	2,767	2,865	2,767	2,842	216,500	2,842
2021-09-29	2,796	2,814	2,740	2,767	715,900	2,767
2021-09-28	2,894	2,900	2,801	2,850	777,300	2,850
2021-09-27	2,900	2,934	2,884	2,887	756,500	2,887
2021-09-24	2,879	2,882	2,829	2,871	646,800	2,871
2021-09-22	2,857	2,865	2,811	2,818	206,600	2,818
2021-09-21	2,825	2,885	2,808	2,871	133,000	2,871
2021-09-17	2,809	2,854	2,796	2,845	195,900	2,845
2021-09-16	2,785	2,821	2,777	2,808	118,800	2,808
2021-09-15	2,828	2,828	2,755	2,764	148,000	2,764
2021-09-14	2,838	2,873	2,823	2,871	111,900	2,871
2021-09-13	2,807	2,830	2,786	2,824	126,200	2,824
2021-09-10	2,784	2,823	2,784	2,819	134,600	2,819
2021-09-09	2,799	2,833	2,781	2,792	96,700	2,792
2021-09-08	2,810	2,831	2,781	2,800	88,800	2,800
2021-09-07	2,755	2,804	2,741	2,804	95,500	2,804
2021-09-06	2,793	2,799	2,717	2,741	79,800	2,741
2021-09-03	2,717	2,783	2,704	2,771	134,200	2,771
2021-09-02	2,661	2,703	2,631	2,703	146,700	2,703
2021-09-01	2,701	2,715	2,673	2,697	110,600	2,697
2021-08-31	2,778	2,778	2,717	2,719	137,300	2,719
2021-08-30	2,841	2,853	2,790	2,809	119,000	2,809
2021-08-27	2,826	2,844	2,808	2,823	74,700	2,823
2021-08-26	2,784	2,832	2,783	2,832	77,800	2,832
2021-08-25	2,796	2,822	2,785	2,790	65,900	2,790
2021-08-24	2,784	2,805	2,776	2,804	83,900	2,804
2021-08-23	2,773	2,798	2,769	2,784	79,700	2,784
2021-08-20	2,712	2,779	2,711	2,753	90,600	2,753
2021-08-19	2,727	2,743	2,702	2,716	84,200	2,716
2021-08-18	2,739	2,775	2,731	2,748	110,500	2,748
2021-08-17	2,738	2,776	2,686	2,748	114,300	2,748
2021-08-16	2,722	2,739	2,703	2,733	80,600	2,733
2021-08-13	2,697	2,742	2,696	2,740	68,200	2,740
2021-08-12	2,758	2,759	2,708	2,715	92,100	2,715
2021-08-11	2,719	2,762	2,709	2,754	139,000	2,754
2021-08-10	2,668	2,712	2,661	2,685	154,200	2,685
2021-08-06	2,630	2,653	2,624	2,642	52,000	2,642
2021-08-05	2,607	2,629	2,592	2,629	105,100	2,629
2021-08-04	2,647	2,649	2,617	2,621	57,900	2,621
2021-08-03	2,632	2,670	2,627	2,658	72,100	2,658
2021-08-02	2,616	2,653	2,596	2,627	141,200	2,627
2021-07-30	2,662	2,662	2,609	2,616	146,000	2,616
2021-07-29	2,723	2,746	2,672	2,683	87,500	2,683
2021-07-28	2,730	2,773	2,718	2,766	66,900	2,766
2021-07-27	2,710	2,755	2,693	2,755	89,900	2,755
2021-07-26	2,681	2,698	2,674	2,683	62,700	2,683
2021-07-21	2,628	2,655	2,619	2,631	92,300	2,631
2021-07-20	2,594	2,607	2,565	2,597	144,100	2,597
2021-07-19	2,637	2,645	2,606	2,609	118,000	2,609
2021-07-16	2,662	2,694	2,660	2,662	61,900	2,662
2021-07-15	2,720	2,725	2,672	2,677	81,300	2,677
2021-07-14	2,735	2,751	2,720	2,736	54,800	2,736
2021-07-13	2,775	2,779	2,724	2,735	77,000	2,735
2021-07-12	2,750	2,762	2,719	2,757	95,000	2,757
2021-07-09	2,655	2,695	2,629	2,692	185,100	2,692
2021-07-08	2,695	2,711	2,672	2,672	121,000	2,672
2021-07-07	2,698	2,736	2,690	2,706	78,400	2,706
2021-07-06	2,729	2,745	2,709	2,731	51,400	2,731
2021-07-05	2,703	2,722	2,685	2,710	101,900	2,710
2021-07-02	2,713	2,730	2,693	2,701	85,400	2,701
2021-07-01	2,692	2,705	2,672	2,676	86,600	2,676
2021-06-30	2,742	2,742	2,692	2,692	96,600	2,692
2021-06-29	2,701	2,708	2,673	2,702	89,900	2,702
2021-06-28	2,724	2,738	2,714	2,732	43,600	2,732
2021-06-25	2,721	2,745	2,700	2,737	57,600	2,737
2021-06-24	2,705	2,715	2,690	2,703	51,100	2,703
2021-06-23	2,766	2,766	2,720	2,725	81,400	2,725
2021-06-22	2,741	2,771	2,727	2,766	122,900	2,766
2021-06-21	2,653	2,673	2,628	2,664	153,800	2,664
2021-06-18	2,777	2,789	2,708	2,708	158,100	2,708
2021-06-17	2,806	2,831	2,787	2,788	75,400	2,788
2021-06-16	2,826	2,852	2,793	2,794	73,500	2,794
2021-06-15	2,824	2,850	2,808	2,830	64,800	2,830
2021-06-14	2,866	2,876	2,823	2,836	60,100	2,836
2021-06-11	2,873	2,877	2,810	2,843	173,900	2,843
2021-06-10	2,891	2,900	2,858	2,892	73,600	2,892
2021-06-09	2,848	2,908	2,845	2,889	75,200	2,889
2021-06-08	2,815	2,856	2,809	2,848	53,700	2,848
2021-06-07	2,849	2,855	2,788	2,815	80,100	2,815
2021-06-04	2,850	2,856	2,812	2,821	82,400	2,821
2021-06-03	2,818	2,851	2,814	2,848	83,000	2,848
2021-06-02	2,761	2,817	2,717	2,800	128,600	2,800
2021-06-01	2,755	2,771	2,720	2,741	67,900	2,741
2021-05-31	2,770	2,805	2,719	2,724	99,100	2,724
2021-05-28	2,653	2,753	2,653	2,741	125,500	2,741
2021-05-27	2,650	2,692	2,620	2,620	170,000	2,620
2021-05-26	2,642	2,665	2,631	2,655	77,200	2,655
2021-05-25	2,653	2,689	2,647	2,653	68,200	2,653
2021-05-24	2,650	2,684	2,650	2,657	57,100	2,657
2021-05-21	2,669	2,682	2,645	2,645	92,100	2,645
2021-05-20	2,670	2,702	2,669	2,669	65,200	2,669
2021-05-19	2,700	2,708	2,685	2,688	78,900	2,688
2021-05-18	2,700	2,749	2,700	2,743	103,000	2,743
2021-05-17	2,682	2,724	2,682	2,691	74,900	2,691
2021-05-14	2,701	2,743	2,633	2,659	199,800	2,659
2021-05-13	2,705	2,744	2,700	2,700	72,300	2,700
2021-05-12	2,770	2,772	2,702	2,727	146,600	2,727
2021-05-11	2,828	2,848	2,785	2,787	100,800	2,787
2021-05-10	2,816	2,873	2,816	2,849	52,600	2,849
2021-05-07	2,823	2,834	2,795	2,814	84,500	2,814
2021-05-06	2,810	2,862	2,810	2,810	103,000	2,810
2021-04-30	2,810	2,841	2,810	2,821	78,700	2,821
2021-04-28	2,858	2,861	2,813	2,817	57,200	2,817
2021-04-27	2,870	2,884	2,842	2,865	70,000	2,865
2021-04-26	2,863	2,885	2,832	2,870	77,700	2,870
2021-04-23	2,813	2,861	2,804	2,848	59,200	2,848
2021-04-22	2,794	2,834	2,792	2,817	66,400	2,817
2021-04-21	2,800	2,800	2,696	2,781	194,900	2,781
2021-04-20	2,846	2,846	2,811	2,826	82,600	2,826
2021-04-19	2,924	2,936	2,865	2,870	78,600	2,870
2021-04-16	2,902	2,957	2,895	2,944	77,900	2,944
2021-04-15	2,909	2,930	2,887	2,892	57,400	2,892
2021-04-14	2,905	2,913	2,878	2,894	56,900	2,894
2021-04-13	2,925	2,946	2,908	2,918	76,600	2,918
2021-04-12	2,947	2,959	2,933	2,944	96,600	2,944
2021-04-09	2,865	2,912	2,848	2,902	102,600	2,902
2021-04-08	2,905	2,914	2,859	2,862	157,800	2,862
2021-04-07	2,876	2,931	2,865	2,930	117,700	2,930
2021-04-06	2,919	2,929	2,862	2,880	92,400	2,880
2021-04-05	2,897	2,933	2,886	2,919	57,500	2,919
2021-04-02	2,934	2,947	2,885	2,900	81,600	2,900
2021-04-01	2,930	2,941	2,889	2,909	124,000	2,909
2021-03-31	3,000	3,040	2,957	2,957	210,300	2,957
2021-03-30	3,090	3,110	3,020	3,035	634,900	3,035
2021-03-29	3,170	3,175	3,080	3,130	662,900	3,130
2021-03-26	3,105	3,140	3,080	3,120	473,900	3,120
2021-03-25	3,115	3,115	3,050	3,085	302,500	3,085
2021-03-24	3,130	3,130	3,030	3,045	321,300	3,045
2021-03-23	3,205	3,220	3,160	3,160	100,900	3,160
2021-03-22	3,245	3,245	3,200	3,210	142,800	3,210
2021-03-19	3,310	3,310	3,215	3,270	219,500	3,270
2021-03-18	3,340	3,355	3,285	3,310	114,600	3,310
2021-03-17	3,275	3,340	3,250	3,340	112,400	3,340
2021-03-16	3,265	3,300	3,240	3,270	112,900	3,270
2021-03-15	3,260	3,285	3,235	3,275	102,400	3,275
2021-03-12	3,245	3,245	3,185	3,230	106,600	3,230
2021-03-11	3,245	3,260	3,220	3,245	91,300	3,245
2021-03-10	3,255	3,290	3,195	3,235	98,800	3,235
2021-03-09	3,190	3,275	3,155	3,260	140,000	3,260
2021-03-08	3,130	3,160	3,105	3,140	96,000	3,140
2021-03-05	3,030	3,100	3,010	3,100	147,000	3,100
2021-03-04	3,015	3,035	2,980	3,035	84,100	3,035
2021-03-03	3,025	3,050	2,976	3,050	83,000	3,050
2021-03-02	2,997	3,015	2,958	3,005	94,300	3,005
2021-03-01	3,025	3,025	2,946	2,980	98,800	2,980
2021-02-26	3,035	3,035	2,986	2,986	100,900	2,986
2021-02-25	3,055	3,070	3,020	3,060	58,300	3,060
2021-02-24	3,015	3,050	2,997	3,015	71,600	3,015
2021-02-22	3,100	3,120	3,015	3,015	54,100	3,015
2021-02-19	3,100	3,110	3,055	3,055	62,600	3,055
2021-02-18	3,130	3,145	3,105	3,115	49,000	3,115
2021-02-17	3,105	3,140	3,105	3,130	67,700	3,130
2021-02-16	3,160	3,160	3,105	3,110	57,900	3,110
2021-02-15	3,150	3,180	3,125	3,145	97,300	3,145
2021-02-12	3,070	3,145	3,065	3,120	122,500	3,120
2021-02-10	2,991	3,070	2,965	3,035	171,100	3,035
2021-02-09	2,964	2,990	2,939	2,962	114,000	2,962
2021-02-08	2,924	3,030	2,918	2,960	170,800	2,960
2021-02-05	2,913	2,923	2,886	2,903	131,700	2,903
2021-02-04	2,879	2,909	2,868	2,887	110,000	2,887
2021-02-03	2,815	2,904	2,815	2,899	172,000	2,899
2021-02-02	2,803	2,809	2,765	2,787	185,000	2,787
2021-02-01	2,827	2,840	2,767	2,810	166,100	2,810
2021-01-29	2,870	2,903	2,850	2,850	121,900	2,850
2021-01-28	2,861	2,907	2,855	2,885	131,100	2,885
2021-01-27	2,904	2,928	2,888	2,895	95,000	2,895
2021-01-26	2,907	2,920	2,891	2,905	68,200	2,905
2021-01-25	2,908	2,929	2,892	2,929	86,700	2,929
2021-01-22	2,935	2,944	2,912	2,914	90,900	2,914
2021-01-21	2,987	3,020	2,954	2,964	71,300	2,964
2021-01-20	2,997	2,999	2,959	2,987	55,400	2,987
2021-01-19	3,005	3,040	2,980	3,015	48,900	3,015
2021-01-18	3,035	3,060	3,015	3,015	40,200	3,015
2021-01-15	3,025	3,070	3,015	3,040	94,000	3,040
2021-01-14	3,010	3,030	2,989	3,020	85,500	3,020
2021-01-13	2,993	3,020	2,973	3,015	70,500	3,015
2021-01-12	3,025	3,035	2,977	3,010	66,700	3,010
2021-01-08	2,986	3,015	2,946	3,015	86,500	3,015
2021-01-07	2,996	3,030	2,972	2,990	96,300	2,990
2021-01-06	2,934	2,963	2,920	2,961	59,000	2,961
2021-01-05	2,980	3,000	2,934	2,934	62,400	2,934
2021-01-04	3,045	3,045	2,956	2,980	93,900	2,980

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