9031 西日本鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,391.5	2,395	2,379.5	2,389.5	80,700	2,389.50
2023-12-28	2,369	2,380.5	2,358.5	2,380.5	53,600	2,380.50
2023-12-27	2,370	2,380	2,367.5	2,377.5	88,300	2,377.50
2023-12-26	2,383	2,383	2,356.5	2,360.5	96,900	2,360.50
2023-12-25	2,390	2,396	2,364.5	2,369	69,800	2,369
2023-12-22	2,385	2,403.5	2,375	2,382	77,700	2,382
2023-12-21	2,368	2,383.5	2,359.5	2,375	132,300	2,375
2023-12-20	2,366	2,382	2,360	2,368	104,100	2,368
2023-12-19	2,382	2,391.5	2,360.5	2,368	113,300	2,368
2023-12-18	2,380.5	2,406	2,341.5	2,382	199,100	2,382
2023-12-15	2,403	2,413	2,380.5	2,407	178,000	2,407
2023-12-14	2,440.5	2,450	2,391	2,396.5	168,100	2,396.50
2023-12-13	2,434.5	2,443.5	2,416.5	2,430	73,200	2,430
2023-12-12	2,434	2,447.5	2,430	2,439	109,300	2,439
2023-12-11	2,437	2,439.5	2,416.5	2,434	121,500	2,434
2023-12-08	2,435	2,468	2,413	2,426.5	199,800	2,426.50
2023-12-07	2,420	2,467	2,420	2,441.5	119,500	2,441.50
2023-12-06	2,415	2,448	2,410.5	2,444	120,500	2,444
2023-12-05	2,392.5	2,432.5	2,392.5	2,425	175,400	2,425
2023-12-04	2,396	2,424.5	2,389	2,401.5	214,300	2,401.50
2023-12-01	2,391	2,408	2,375	2,392.5	185,600	2,392.50
2023-11-30	2,346	2,403.5	2,322.5	2,367.5	425,500	2,367.50
2023-11-29	2,365	2,371	2,351	2,351	82,900	2,351
2023-11-28	2,358	2,366	2,340.5	2,366	99,600	2,366
2023-11-27	2,382	2,382	2,351	2,358	116,000	2,358
2023-11-24	2,380	2,386	2,343	2,373	168,200	2,373
2023-11-22	2,383.5	2,393.5	2,363.5	2,369.5	173,800	2,369.50
2023-11-21	2,390	2,396.5	2,369.5	2,391	133,500	2,391
2023-11-20	2,441	2,450	2,403	2,406.5	119,600	2,406.50
2023-11-17	2,408.5	2,448	2,401	2,448	108,000	2,448
2023-11-16	2,402.5	2,415	2,393.5	2,409.5	92,500	2,409.50
2023-11-15	2,434	2,434	2,398	2,412	140,700	2,412
2023-11-14	2,394.5	2,419.5	2,375.5	2,408.5	133,100	2,408.50
2023-11-13	2,359	2,399.5	2,359	2,386	156,900	2,386
2023-11-10	2,364.5	2,391	2,341.5	2,383	142,600	2,383
2023-11-09	2,340	2,385.5	2,330	2,374.5	175,200	2,374.50
2023-11-08	2,397.5	2,404.5	2,344.5	2,348	241,800	2,348
2023-11-07	2,426.5	2,438	2,396	2,396	143,400	2,396
2023-11-06	2,455	2,455	2,428	2,436	146,700	2,436
2023-11-02	2,435.5	2,476	2,430.5	2,444.5	128,900	2,444.50
2023-11-01	2,455	2,479.5	2,442.5	2,465	187,300	2,465
2023-10-31	2,407	2,429	2,403.5	2,429	115,300	2,429
2023-10-30	2,387.5	2,398	2,374.5	2,398	101,200	2,398
2023-10-27	2,415	2,415	2,391	2,404	85,400	2,404
2023-10-26	2,415	2,415	2,366.5	2,387.5	107,400	2,387.50
2023-10-25	2,407	2,417	2,393	2,395.5	79,400	2,395.50
2023-10-24	2,373	2,409.5	2,353	2,404.5	139,300	2,404.50
2023-10-23	2,389.5	2,394.5	2,374.5	2,379	100,600	2,379
2023-10-20	2,394.5	2,401	2,375	2,391.5	56,900	2,391.50
2023-10-19	2,362	2,411.5	2,362	2,397.5	103,700	2,397.50
2023-10-18	2,375.5	2,394.5	2,354	2,392.5	96,800	2,392.50
2023-10-17	2,376	2,393.5	2,359.5	2,373.5	110,400	2,373.50
2023-10-16	2,418.5	2,419	2,353.5	2,358	207,600	2,358
2023-10-13	2,421.5	2,428.5	2,407	2,417.5	111,100	2,417.50
2023-10-12	2,437.5	2,437.5	2,405	2,433	140,000	2,433
2023-10-11	2,477.5	2,477.5	2,433.5	2,433.5	151,800	2,433.50
2023-10-10	2,487	2,491	2,468	2,481.5	102,900	2,481.50
2023-10-06	2,469.5	2,491	2,459	2,464.5	117,800	2,464.50
2023-10-05	2,425.5	2,460	2,421	2,453	182,300	2,453
2023-10-04	2,434.5	2,444.5	2,398	2,410	217,400	2,410
2023-10-03	2,493	2,515	2,435	2,435.5	209,400	2,435.50
2023-10-02	2,498.5	2,518.5	2,471.5	2,487.5	174,600	2,487.50
2023-09-29	2,506.5	2,525	2,468.5	2,481.5	198,800	2,481.50
2023-09-28	2,506	2,535	2,463.5	2,486	682,200	2,486
2023-09-27	2,551	2,551	2,511.5	2,550	934,900	2,550
2023-09-26	2,559	2,576	2,540	2,568	541,500	2,568
2023-09-25	2,539.5	2,575	2,530	2,559	516,400	2,559
2023-09-22	2,522.5	2,552.5	2,522	2,540	458,500	2,540
2023-09-21	2,563.5	2,563.5	2,528.5	2,533	432,000	2,533
2023-09-20	2,579	2,591	2,551	2,553.5	276,600	2,553.50
2023-09-19	2,604	2,608	2,575.5	2,598.5	219,200	2,598.50
2023-09-15	2,615	2,626	2,594	2,619.5	169,400	2,619.50
2023-09-14	2,618.5	2,627.5	2,587.5	2,592.5	163,900	2,592.50
2023-09-13	2,610	2,632.5	2,602.5	2,618.5	125,500	2,618.50
2023-09-12	2,599	2,607.5	2,589	2,602	111,000	2,602
2023-09-11	2,624.5	2,638.5	2,570	2,582.5	158,400	2,582.50
2023-09-08	2,646.5	2,655	2,603	2,604.5	184,200	2,604.50
2023-09-07	2,642	2,665	2,639.5	2,658.5	162,500	2,658.50
2023-09-06	2,687	2,688.5	2,638.5	2,639	148,000	2,639
2023-09-05	2,701	2,714.5	2,673	2,687.5	130,600	2,687.50
2023-09-04	2,716.5	2,717	2,699.5	2,708.5	90,500	2,708.50
2023-09-01	2,735	2,744.5	2,709	2,718	109,700	2,718
2023-08-31	2,722	2,740	2,718	2,722	140,200	2,722
2023-08-30	2,717	2,731	2,699	2,708	114,200	2,708
2023-08-29	2,697	2,721	2,688	2,705	105,000	2,705
2023-08-28	2,674	2,699.5	2,650	2,697	136,100	2,697
2023-08-25	2,651	2,662.5	2,636.5	2,648.5	65,500	2,648.50
2023-08-24	2,626.5	2,665	2,621.5	2,656	91,600	2,656
2023-08-23	2,630	2,642	2,623	2,631	61,300	2,631
2023-08-22	2,612	2,636	2,600	2,633.5	67,000	2,633.50
2023-08-21	2,617.5	2,642.5	2,610	2,612	104,800	2,612
2023-08-18	2,600	2,625.5	2,584.5	2,601.5	103,500	2,601.50
2023-08-17	2,689	2,689	2,612	2,634	90,100	2,634
2023-08-16	2,660.5	2,692	2,652.5	2,686.5	103,300	2,686.50
2023-08-15	2,660	2,696	2,629	2,682	161,000	2,682
2023-08-14	2,680.5	2,680.5	2,624	2,655.5	152,000	2,655.50
2023-08-10	2,595	2,635	2,579	2,630.5	161,400	2,630.50
2023-08-09	2,554	2,579.5	2,541.5	2,577.5	93,100	2,577.50
2023-08-08	2,513	2,555.5	2,509.5	2,554.5	97,500	2,554.50
2023-08-07	2,501.5	2,522.5	2,496	2,510	57,000	2,510
2023-08-04	2,533	2,533	2,495	2,501.5	73,300	2,501.50
2023-08-03	2,559.5	2,559.5	2,518.5	2,521	114,300	2,521
2023-08-02	2,567	2,586	2,554.5	2,560	147,500	2,560
2023-08-01	2,555.5	2,596	2,555.5	2,595	112,600	2,595
2023-07-31	2,587	2,596	2,552.5	2,567	146,100	2,567
2023-07-28	2,500	2,554	2,496.5	2,554	153,700	2,554
2023-07-27	2,493.5	2,522	2,485.5	2,522	105,800	2,522
2023-07-26	2,477.5	2,494	2,455	2,493.5	92,300	2,493.50
2023-07-25	2,466.5	2,478	2,463	2,474.5	86,600	2,474.50
2023-07-24	2,465	2,465.5	2,454	2,455.5	54,300	2,455.50
2023-07-21	2,434.5	2,453	2,423	2,448	71,600	2,448
2023-07-20	2,435	2,440	2,420.5	2,425	59,600	2,425
2023-07-19	2,434	2,442	2,412.5	2,430	86,500	2,430
2023-07-18	2,401	2,428.5	2,394	2,406	102,300	2,406
2023-07-14	2,446	2,451.5	2,412.5	2,417.5	77,500	2,417.50
2023-07-13	2,436	2,454	2,415	2,434.5	112,800	2,434.50
2023-07-12	2,463	2,463	2,438	2,446	74,100	2,446
2023-07-11	2,455	2,464.5	2,446.5	2,450	87,100	2,450
2023-07-10	2,450	2,455	2,435.5	2,449	123,800	2,449
2023-07-07	2,424	2,443.5	2,402.5	2,435.5	119,700	2,435.50
2023-07-06	2,437	2,444	2,413.5	2,425.5	114,900	2,425.50
2023-07-05	2,438	2,453	2,423	2,449	107,500	2,449
2023-07-04	2,458	2,462.5	2,445	2,453	143,400	2,453
2023-07-03	2,445	2,474	2,445	2,458.5	91,500	2,458.50
2023-06-30	2,475	2,476	2,424.5	2,444.5	128,600	2,444.50
2023-06-29	2,504	2,515.5	2,471.5	2,476.5	111,600	2,476.50
2023-06-28	2,465	2,496	2,460	2,496	129,400	2,496
2023-06-27	2,452.5	2,463	2,440	2,461	103,800	2,461
2023-06-26	2,465	2,469.5	2,430	2,433.5	97,300	2,433.50
2023-06-23	2,472	2,491	2,462	2,470	145,200	2,470
2023-06-22	2,444.5	2,476.5	2,437	2,470	132,800	2,470
2023-06-21	2,405.5	2,435	2,402	2,433.5	141,700	2,433.50
2023-06-20	2,390	2,416	2,388.5	2,414	122,900	2,414
2023-06-19	2,395	2,412	2,385	2,402.5	162,200	2,402.50
2023-06-16	2,406	2,406	2,378	2,395	254,100	2,395
2023-06-15	2,427	2,432.5	2,416	2,416	94,800	2,416
2023-06-14	2,436	2,440	2,423	2,436.5	99,200	2,436.50
2023-06-13	2,402	2,432.5	2,401	2,423.5	137,900	2,423.50
2023-06-12	2,414.5	2,414.5	2,399	2,405	87,200	2,405
2023-06-09	2,419	2,419	2,400.5	2,413	160,000	2,413
2023-06-08	2,409.5	2,423	2,389	2,403	122,800	2,403
2023-06-07	2,423	2,435.5	2,392.5	2,398	167,600	2,398
2023-06-06	2,400.5	2,411	2,389	2,410	121,800	2,410
2023-06-05	2,436.5	2,437	2,407.5	2,414	136,300	2,414
2023-06-02	2,368	2,394	2,363	2,390	123,800	2,390
2023-06-01	2,368	2,395	2,361	2,379	137,500	2,379
2023-05-31	2,370	2,384	2,347	2,374	234,500	2,374
2023-05-30	2,411	2,418	2,386	2,404	154,600	2,404
2023-05-29	2,418	2,423	2,403	2,417	83,100	2,417
2023-05-26	2,390	2,419	2,384	2,414	117,600	2,414
2023-05-25	2,405	2,413	2,385	2,390	140,900	2,390
2023-05-24	2,461	2,461	2,423	2,429	102,500	2,429
2023-05-23	2,509	2,516	2,455	2,467	138,600	2,467
2023-05-22	2,471	2,503	2,462	2,503	112,000	2,503
2023-05-19	2,508	2,509	2,468	2,478	149,400	2,478
2023-05-18	2,537	2,540	2,501	2,501	130,500	2,501
2023-05-17	2,518	2,525	2,499	2,523	119,800	2,523
2023-05-16	2,531	2,535	2,502	2,520	146,400	2,520
2023-05-15	2,522	2,538	2,497	2,530	198,000	2,530
2023-05-12	2,466	2,502	2,456	2,502	271,500	2,502
2023-05-11	2,515	2,529	2,501	2,516	115,000	2,516
2023-05-10	2,550	2,550	2,506	2,516	130,200	2,516
2023-05-09	2,533	2,549	2,520	2,540	141,500	2,540
2023-05-08	2,497	2,536	2,497	2,518	142,300	2,518
2023-05-02	2,540	2,546	2,486	2,497	148,600	2,497
2023-05-01	2,495	2,535	2,495	2,527	153,300	2,527
2023-04-28	2,471	2,488	2,453	2,488	144,600	2,488
2023-04-27	2,440	2,453	2,430	2,439	134,000	2,439
2023-04-26	2,480	2,491	2,455	2,465	133,700	2,465
2023-04-25	2,490	2,514	2,485	2,499	135,000	2,499
2023-04-24	2,460	2,487	2,460	2,475	81,500	2,475
2023-04-21	2,456	2,469	2,444	2,456	89,700	2,456
2023-04-20	2,459	2,470	2,453	2,456	96,400	2,456
2023-04-19	2,451	2,458	2,433	2,458	115,100	2,458
2023-04-18	2,433	2,453	2,431	2,447	147,700	2,447
2023-04-17	2,415	2,426	2,408	2,419	116,500	2,419
2023-04-14	2,419	2,429	2,406	2,415	114,100	2,415
2023-04-13	2,416	2,416	2,400	2,413	104,500	2,413
2023-04-12	2,415	2,423	2,411	2,412	131,000	2,412
2023-04-11	2,416	2,427	2,399	2,402	127,000	2,402
2023-04-10	2,420	2,438	2,407	2,411	123,500	2,411
2023-04-07	2,420	2,426	2,401	2,406	91,700	2,406
2023-04-06	2,400	2,417	2,387	2,411	122,700	2,411
2023-04-05	2,458	2,458	2,413	2,419	102,900	2,419
2023-04-04	2,457	2,475	2,449	2,474	167,600	2,474
2023-04-03	2,399	2,450	2,398	2,450	234,800	2,450
2023-03-31	2,411	2,414	2,385	2,392	218,700	2,392
2023-03-30	2,389	2,415	2,381	2,411	589,500	2,411
2023-03-29	2,373	2,421	2,373	2,421	711,700	2,421
2023-03-28	2,362	2,382	2,352	2,364	391,000	2,364
2023-03-27	2,342	2,368	2,333	2,361	538,300	2,361
2023-03-24	2,325	2,331	2,306	2,323	555,300	2,323
2023-03-23	2,332	2,345	2,321	2,341	331,300	2,341
2023-03-22	2,379	2,390	2,348	2,356	303,500	2,356
2023-03-20	2,369	2,369	2,325	2,326	284,800	2,326
2023-03-17	2,383	2,407	2,368	2,394	379,300	2,394
2023-03-16	2,333	2,358	2,323	2,354	220,200	2,354
2023-03-15	2,396	2,397	2,358	2,370	201,200	2,370
2023-03-14	2,365	2,405	2,357	2,382	259,600	2,382
2023-03-13	2,393	2,424	2,367	2,389	231,500	2,389
2023-03-10	2,432	2,447	2,411	2,416	186,100	2,416
2023-03-09	2,474	2,482	2,460	2,476	182,400	2,476
2023-03-08	2,425	2,458	2,422	2,458	165,400	2,458
2023-03-07	2,403	2,429	2,397	2,421	100,300	2,421
2023-03-06	2,414	2,428	2,396	2,402	116,600	2,402
2023-03-03	2,404	2,424	2,401	2,414	174,900	2,414
2023-03-02	2,380	2,402	2,378	2,402	193,900	2,402
2023-03-01	2,362	2,376	2,362	2,372	131,900	2,372
2023-02-28	2,374	2,379	2,361	2,373	203,400	2,373
2023-02-27	2,349	2,367	2,331	2,367	222,300	2,367
2023-02-24	2,354	2,364	2,333	2,360	163,200	2,360
2023-02-22	2,368	2,378	2,332	2,339	288,800	2,339
2023-02-21	2,404	2,405	2,382	2,382	127,100	2,382
2023-02-20	2,413	2,421	2,402	2,408	135,300	2,408
2023-02-17	2,403	2,426	2,403	2,412	129,200	2,412
2023-02-16	2,426	2,430	2,408	2,420	159,400	2,420
2023-02-15	2,413	2,430	2,402	2,417	181,700	2,417
2023-02-14	2,401	2,411	2,390	2,406	105,900	2,406
2023-02-13	2,431	2,433	2,390	2,390	235,100	2,390
2023-02-10	2,458	2,475	2,413	2,437	570,700	2,437
2023-02-09	2,357	2,368	2,349	2,358	190,400	2,358
2023-02-08	2,355	2,368	2,348	2,361	136,300	2,361
2023-02-07	2,366	2,376	2,351	2,351	128,200	2,351
2023-02-06	2,364	2,383	2,363	2,368	119,000	2,368
2023-02-03	2,363	2,363	2,343	2,358	247,300	2,358
2023-02-02	2,389	2,395	2,365	2,366	174,200	2,366
2023-02-01	2,406	2,408	2,362	2,365	147,300	2,365
2023-01-31	2,392	2,399	2,377	2,392	127,700	2,392
2023-01-30	2,371	2,383	2,367	2,374	145,100	2,374
2023-01-27	2,388	2,390	2,371	2,376	119,400	2,376
2023-01-26	2,400	2,401	2,365	2,388	310,900	2,388
2023-01-25	2,408	2,418	2,387	2,397	180,700	2,397
2023-01-24	2,384	2,403	2,366	2,394	199,400	2,394
2023-01-23	2,395	2,395	2,361	2,376	189,300	2,376
2023-01-20	2,372	2,379	2,352	2,376	160,200	2,376
2023-01-19	2,360	2,375	2,355	2,362	95,900	2,362
2023-01-18	2,354	2,384	2,335	2,371	187,400	2,371
2023-01-17	2,356	2,394	2,353	2,355	133,000	2,355
2023-01-16	2,359	2,373	2,346	2,353	202,200	2,353
2023-01-13	2,359	2,389	2,351	2,360	135,900	2,360
2023-01-12	2,387	2,400	2,354	2,357	169,700	2,357
2023-01-11	2,397	2,405	2,381	2,383	106,000	2,383
2023-01-10	2,403	2,430	2,390	2,390	115,600	2,390
2023-01-06	2,401	2,410	2,389	2,397	161,200	2,397
2023-01-05	2,410	2,417	2,394	2,410	145,000	2,410
2023-01-04	2,470	2,473	2,417	2,417	141,600	2,417

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