9031 西日本鉄道(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,483	2,501	2,471	2,471	123,000	2,471
2022-12-29	2,504	2,510	2,483	2,488	119,900	2,488
2022-12-28	2,521	2,527	2,497	2,510	115,500	2,510
2022-12-27	2,507	2,544	2,507	2,518	76,400	2,518
2022-12-26	2,512	2,512	2,482	2,498	177,100	2,498
2022-12-23	2,489	2,493	2,481	2,482	122,400	2,482
2022-12-22	2,509	2,521	2,493	2,502	141,400	2,502
2022-12-21	2,510	2,517	2,477	2,499	284,100	2,499
2022-12-20	2,605	2,615	2,512	2,534	226,100	2,534
2022-12-19	2,597	2,615	2,592	2,601	118,700	2,601
2022-12-16	2,622	2,637	2,610	2,619	175,300	2,619
2022-12-15	2,610	2,647	2,610	2,638	172,600	2,638
2022-12-14	2,644	2,644	2,583	2,608	305,000	2,608
2022-12-13	2,666	2,672	2,646	2,654	137,700	2,654
2022-12-12	2,685	2,685	2,627	2,642	218,600	2,642
2022-12-09	2,688	2,718	2,669	2,688	307,600	2,688
2022-12-08	2,728	2,738	2,691	2,738	88,000	2,738
2022-12-07	2,680	2,745	2,678	2,728	130,300	2,728
2022-12-06	2,706	2,712	2,686	2,699	120,100	2,699
2022-12-05	2,735	2,735	2,687	2,709	163,900	2,709
2022-12-02	2,780	2,780	2,725	2,739	182,500	2,739
2022-12-01	2,828	2,835	2,793	2,800	153,400	2,800
2022-11-30	2,768	2,820	2,765	2,806	197,800	2,806
2022-11-29	2,794	2,794	2,769	2,781	128,800	2,781
2022-11-28	2,807	2,814	2,790	2,799	97,400	2,799
2022-11-25	2,806	2,814	2,791	2,807	70,100	2,807
2022-11-24	2,800	2,815	2,789	2,789	121,700	2,789
2022-11-22	2,760	2,791	2,760	2,781	126,000	2,781
2022-11-21	2,745	2,760	2,716	2,740	112,100	2,740
2022-11-18	2,759	2,761	2,729	2,735	94,500	2,735
2022-11-17	2,698	2,754	2,698	2,743	121,100	2,743
2022-11-16	2,710	2,710	2,671	2,702	142,300	2,702
2022-11-15	2,730	2,744	2,708	2,720	147,000	2,720
2022-11-14	2,762	2,776	2,720	2,725	252,800	2,725
2022-11-11	2,846	2,858	2,751	2,798	389,300	2,798
2022-11-10	2,716	2,729	2,692	2,696	164,700	2,696
2022-11-09	2,789	2,789	2,716	2,716	176,900	2,716
2022-11-08	2,797	2,810	2,771	2,771	143,600	2,771
2022-11-07	2,835	2,835	2,779	2,787	122,500	2,787
2022-11-04	2,864	2,864	2,799	2,806	147,300	2,806
2022-11-02	2,910	2,921	2,857	2,864	186,900	2,864
2022-11-01	2,930	2,941	2,908	2,934	70,900	2,934
2022-10-31	2,888	2,919	2,884	2,919	98,100	2,919
2022-10-28	2,854	2,907	2,851	2,887	220,300	2,887
2022-10-27	2,877	2,888	2,860	2,860	98,700	2,860
2022-10-26	2,905	2,917	2,873	2,873	96,200	2,873
2022-10-25	2,890	2,906	2,862	2,890	80,300	2,890
2022-10-24	2,910	2,917	2,860	2,868	117,900	2,868
2022-10-21	2,945	2,958	2,886	2,909	126,600	2,909
2022-10-20	2,952	2,983	2,950	2,965	62,900	2,965
2022-10-19	2,965	2,993	2,952	2,981	92,600	2,981
2022-10-18	2,965	2,990	2,942	2,963	140,000	2,963
2022-10-17	2,930	2,961	2,919	2,931	97,400	2,931
2022-10-14	2,924	2,956	2,897	2,932	107,300	2,932
2022-10-13	2,914	2,915	2,871	2,871	78,200	2,871
2022-10-12	2,893	2,930	2,877	2,917	125,900	2,917
2022-10-11	2,930	2,955	2,880	2,889	116,000	2,889
2022-10-07	2,889	2,939	2,889	2,928	97,500	2,928
2022-10-06	2,920	2,945	2,902	2,907	123,700	2,907
2022-10-05	2,956	2,979	2,912	2,923	130,600	2,923
2022-10-04	2,903	2,967	2,892	2,948	236,800	2,948
2022-10-03	2,843	2,850	2,800	2,845	116,800	2,845
2022-09-30	2,882	2,912	2,869	2,884	167,900	2,884
2022-09-29	2,820	2,922	2,720	2,920	529,800	2,920
2022-09-28	2,808	2,833	2,764	2,806	696,200	2,806
2022-09-27	2,843	2,859	2,794	2,849	433,500	2,849
2022-09-26	2,879	2,906	2,856	2,861	474,900	2,861
2022-09-22	2,902	2,931	2,841	2,929	394,200	2,929
2022-09-21	2,912	2,929	2,893	2,902	157,600	2,902
2022-09-20	2,980	2,980	2,899	2,942	173,900	2,942
2022-09-16	2,897	2,990	2,897	2,984	364,200	2,984
2022-09-15	2,868	2,916	2,868	2,897	101,300	2,897
2022-09-14	2,841	2,887	2,840	2,866	103,500	2,866
2022-09-13	2,859	2,906	2,858	2,891	108,700	2,891
2022-09-12	2,817	2,865	2,803	2,859	103,200	2,859
2022-09-09	2,786	2,809	2,776	2,786	173,900	2,786
2022-09-08	2,793	2,812	2,776	2,786	139,800	2,786
2022-09-07	2,744	2,759	2,715	2,759	121,400	2,759
2022-09-06	2,794	2,801	2,761	2,761	135,800	2,761
2022-09-05	2,830	2,831	2,792	2,792	94,800	2,792
2022-09-02	2,848	2,848	2,827	2,839	59,300	2,839
2022-09-01	2,851	2,869	2,823	2,836	96,200	2,836
2022-08-31	2,900	2,920	2,870	2,892	111,400	2,892
2022-08-30	2,815	2,983	2,815	2,933	216,300	2,933
2022-08-29	2,798	2,807	2,788	2,798	111,400	2,798
2022-08-26	2,847	2,851	2,826	2,833	53,800	2,833
2022-08-25	2,835	2,838	2,818	2,832	48,800	2,832
2022-08-24	2,863	2,868	2,809	2,837	87,400	2,837
2022-08-23	2,856	2,867	2,826	2,848	112,400	2,848
2022-08-22	2,869	2,899	2,858	2,879	62,100	2,879
2022-08-19	2,887	2,887	2,861	2,874	56,000	2,874
2022-08-18	2,870	2,900	2,869	2,877	63,000	2,877
2022-08-17	2,895	2,915	2,877	2,895	69,000	2,895
2022-08-16	2,880	2,880	2,859	2,869	85,000	2,869
2022-08-15	2,947	2,947	2,854	2,882	125,800	2,882
2022-08-12	2,951	2,991	2,930	2,959	231,200	2,959
2022-08-10	2,866	2,888	2,845	2,880	110,200	2,880
2022-08-09	2,887	2,902	2,854	2,866	52,300	2,866
2022-08-08	2,856	2,870	2,852	2,870	65,900	2,870
2022-08-05	2,850	2,886	2,847	2,878	92,000	2,878
2022-08-04	2,880	2,902	2,855	2,858	74,200	2,858
2022-08-03	2,894	2,932	2,852	2,865	111,000	2,865
2022-08-02	2,947	2,962	2,897	2,906	112,900	2,906
2022-08-01	2,890	2,960	2,889	2,960	155,900	2,960
2022-07-29	2,929	2,929	2,910	2,928	49,800	2,928
2022-07-28	2,911	2,916	2,873	2,916	77,100	2,916
2022-07-27	2,900	2,912	2,885	2,897	74,200	2,897
2022-07-26	2,881	2,903	2,875	2,879	63,800	2,879
2022-07-25	2,842	2,893	2,833	2,887	70,400	2,887
2022-07-22	2,853	2,871	2,839	2,854	100,900	2,854
2022-07-21	2,845	2,860	2,828	2,854	61,800	2,854
2022-07-20	2,853	2,869	2,825	2,854	99,600	2,854
2022-07-19	2,850	2,850	2,801	2,803	70,700	2,803
2022-07-15	2,824	2,849	2,807	2,832	85,300	2,832
2022-07-14	2,798	2,829	2,794	2,822	82,200	2,822
2022-07-13	2,801	2,829	2,792	2,799	72,600	2,799
2022-07-12	2,848	2,850	2,776	2,794	69,100	2,794
2022-07-11	2,813	2,867	2,809	2,857	109,600	2,857
2022-07-08	2,811	2,816	2,765	2,770	132,600	2,770
2022-07-07	2,839	2,847	2,772	2,804	85,400	2,804
2022-07-06	2,828	2,856	2,810	2,814	85,100	2,814
2022-07-05	2,903	2,903	2,840	2,859	66,400	2,859
2022-07-04	2,902	2,944	2,863	2,887	110,900	2,887
2022-07-01	2,930	2,938	2,877	2,901	122,100	2,901
2022-06-30	2,925	2,939	2,895	2,901	158,000	2,901
2022-06-29	2,833	2,915	2,827	2,894	303,500	2,894
2022-06-28	2,812	2,868	2,808	2,864	149,100	2,864
2022-06-27	2,832	2,856	2,784	2,812	110,200	2,812
2022-06-24	2,848	2,857	2,801	2,817	68,800	2,817
2022-06-23	2,833	2,880	2,832	2,847	76,500	2,847
2022-06-22	2,822	2,851	2,802	2,825	75,600	2,825
2022-06-21	2,812	2,828	2,803	2,820	70,800	2,820
2022-06-20	2,799	2,849	2,783	2,792	77,200	2,792
2022-06-17	2,755	2,821	2,724	2,806	176,600	2,806
2022-06-16	2,829	2,833	2,772	2,788	53,500	2,788
2022-06-15	2,813	2,825	2,785	2,787	89,600	2,787
2022-06-14	2,817	2,850	2,810	2,832	75,000	2,832
2022-06-13	2,817	2,863	2,817	2,863	73,100	2,863
2022-06-10	2,859	2,869	2,835	2,848	77,500	2,848
2022-06-09	2,869	2,902	2,865	2,877	97,200	2,877
2022-06-08	2,853	2,905	2,840	2,881	129,800	2,881
2022-06-07	2,839	2,855	2,826	2,840	108,800	2,840
2022-06-06	2,756	2,840	2,756	2,830	116,300	2,830
2022-06-03	2,798	2,803	2,776	2,780	114,700	2,780
2022-06-02	2,777	2,790	2,758	2,766	64,700	2,766
2022-06-01	2,746	2,791	2,737	2,782	106,800	2,782
2022-05-31	2,776	2,786	2,742	2,742	146,000	2,742
2022-05-30	2,771	2,800	2,750	2,775	298,800	2,775
2022-05-27	2,821	2,821	2,753	2,770	99,900	2,770
2022-05-26	2,756	2,832	2,756	2,783	116,900	2,783
2022-05-25	2,761	2,787	2,750	2,757	84,900	2,757
2022-05-24	2,805	2,805	2,753	2,779	45,500	2,779
2022-05-23	2,830	2,847	2,797	2,806	94,900	2,806
2022-05-20	2,829	2,830	2,769	2,794	108,600	2,794
2022-05-19	2,781	2,833	2,781	2,829	119,400	2,829
2022-05-18	2,810	2,849	2,775	2,845	250,500	2,845
2022-05-17	2,776	2,817	2,771	2,814	197,900	2,814
2022-05-16	2,764	2,777	2,738	2,768	188,200	2,768
2022-05-13	2,599	2,806	2,595	2,769	406,900	2,769
2022-05-12	2,559	2,583	2,537	2,568	126,900	2,568
2022-05-11	2,555	2,586	2,545	2,569	108,000	2,569
2022-05-10	2,577	2,591	2,559	2,576	116,500	2,576
2022-05-09	2,629	2,636	2,585	2,595	96,900	2,595
2022-05-06	2,622	2,681	2,620	2,652	118,300	2,652
2022-05-02	2,609	2,640	2,595	2,612	61,500	2,612
2022-04-28	2,612	2,618	2,585	2,606	123,200	2,606
2022-04-27	2,590	2,612	2,561	2,584	265,500	2,584
2022-04-26	2,602	2,641	2,590	2,631	99,400	2,631
2022-04-25	2,581	2,593	2,570	2,581	78,300	2,581
2022-04-22	2,630	2,633	2,598	2,627	82,300	2,627
2022-04-21	2,635	2,663	2,628	2,651	78,100	2,651
2022-04-20	2,634	2,658	2,611	2,630	134,700	2,630
2022-04-19	2,606	2,615	2,585	2,605	68,400	2,605
2022-04-18	2,581	2,599	2,559	2,591	100,800	2,591
2022-04-15	2,604	2,616	2,588	2,604	107,600	2,604
2022-04-14	2,602	2,639	2,595	2,614	111,900	2,614
2022-04-13	2,575	2,600	2,554	2,592	135,700	2,592
2022-04-12	2,555	2,584	2,543	2,554	92,600	2,554
2022-04-11	2,583	2,583	2,553	2,571	71,700	2,571
2022-04-08	2,582	2,593	2,562	2,584	159,300	2,584
2022-04-07	2,581	2,598	2,553	2,589	120,800	2,589
2022-04-06	2,614	2,649	2,607	2,623	114,100	2,623
2022-04-05	2,619	2,656	2,613	2,643	108,000	2,643
2022-04-04	2,617	2,621	2,583	2,610	84,800	2,610
2022-04-01	2,641	2,645	2,595	2,639	144,500	2,639
2022-03-31	2,666	2,726	2,666	2,683	192,200	2,683
2022-03-30	2,670	2,728	2,653	2,713	522,000	2,713
2022-03-29	2,730	2,731	2,645	2,684	577,400	2,684
2022-03-28	2,759	2,759	2,671	2,724	448,900	2,724
2022-03-25	2,757	2,757	2,720	2,737	407,900	2,737
2022-03-24	2,708	2,739	2,700	2,739	421,200	2,739
2022-03-23	2,696	2,721	2,679	2,712	189,300	2,712
2022-03-22	2,703	2,723	2,675	2,687	147,800	2,687
2022-03-18	2,693	2,702	2,642	2,667	197,100	2,667
2022-03-17	2,738	2,753	2,658	2,704	148,500	2,704
2022-03-16	2,643	2,724	2,638	2,688	175,700	2,688
2022-03-15	2,529	2,622	2,529	2,614	166,800	2,614
2022-03-14	2,540	2,546	2,527	2,533	116,300	2,533
2022-03-11	2,510	2,541	2,493	2,527	129,400	2,527
2022-03-10	2,525	2,547	2,508	2,537	210,100	2,537
2022-03-09	2,499	2,507	2,451	2,459	139,700	2,459
2022-03-08	2,499	2,524	2,475	2,491	202,500	2,491
2022-03-07	2,540	2,546	2,489	2,536	169,100	2,536
2022-03-04	2,581	2,620	2,548	2,556	155,300	2,556
2022-03-03	2,591	2,614	2,559	2,581	140,700	2,581
2022-03-02	2,575	2,588	2,554	2,558	114,000	2,558
2022-03-01	2,640	2,650	2,600	2,607	90,200	2,607
2022-02-28	2,581	2,610	2,572	2,602	135,900	2,602
2022-02-25	2,585	2,599	2,520	2,581	89,800	2,581
2022-02-24	2,585	2,599	2,520	2,564	151,700	2,564
2022-02-22	2,634	2,634	2,585	2,605	150,100	2,605
2022-02-21	2,714	2,714	2,645	2,656	83,000	2,656
2022-02-18	2,760	2,774	2,722	2,734	104,300	2,734
2022-02-17	2,710	2,812	2,689	2,790	249,800	2,790
2022-02-16	2,710	2,750	2,708	2,722	100,900	2,722
2022-02-15	2,653	2,693	2,630	2,693	138,400	2,693
2022-02-14	2,636	2,674	2,624	2,637	194,600	2,637
2022-02-10	2,630	2,638	2,612	2,632	90,900	2,632
2022-02-09	2,630	2,630	2,589	2,620	96,300	2,620
2022-02-08	2,555	2,620	2,555	2,617	85,300	2,617
2022-02-07	2,553	2,572	2,538	2,538	71,800	2,538
2022-02-04	2,547	2,601	2,523	2,586	91,200	2,586
2022-02-03	2,593	2,612	2,540	2,549	90,200	2,549
2022-02-02	2,550	2,617	2,550	2,606	106,400	2,606
2022-02-01	2,554	2,569	2,540	2,561	67,400	2,561
2022-01-31	2,544	2,562	2,527	2,557	94,400	2,557
2022-01-28	2,545	2,585	2,545	2,562	87,300	2,562
2022-01-27	2,552	2,563	2,502	2,512	117,200	2,512
2022-01-26	2,581	2,587	2,542	2,556	89,000	2,556
2022-01-25	2,565	2,585	2,542	2,585	89,400	2,585
2022-01-24	2,593	2,607	2,568	2,594	91,000	2,594
2022-01-21	2,536	2,592	2,521	2,584	91,500	2,584
2022-01-20	2,505	2,553	2,505	2,541	110,300	2,541
2022-01-19	2,510	2,548	2,506	2,515	151,600	2,515
2022-01-18	2,566	2,568	2,524	2,544	136,000	2,544
2022-01-17	2,523	2,550	2,505	2,530	106,700	2,530
2022-01-14	2,546	2,552	2,507	2,538	126,900	2,538
2022-01-13	2,598	2,603	2,566	2,566	91,100	2,566
2022-01-12	2,529	2,604	2,528	2,599	122,700	2,599
2022-01-11	2,551	2,559	2,511	2,537	147,500	2,537
2022-01-07	2,560	2,582	2,540	2,551	131,700	2,551
2022-01-06	2,603	2,629	2,565	2,568	112,200	2,568
2022-01-05	2,621	2,646	2,599	2,642	91,300	2,642
2022-01-04	2,605	2,620	2,562	2,607	163,000	2,607

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