日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

西日本鉄道(9031)の株価時系列情報

西日本鉄道(9031)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 1,030 1,040 1,020 1,030 205,000
1989/12/28 1,040 1,040 1,020 1,020 170,000
1989/12/27 1,030 1,040 1,010 1,010 250,000
1989/12/26 1,040 1,050 1,010 1,030 394,000
1989/12/25 1,030 1,050 1,030 1,040 131,000
1989/12/22 1,050 1,060 1,020 1,020 294,000
1989/12/21 1,040 1,050 1,020 1,040 237,000
1989/12/20 1,040 1,050 1,030 1,040 271,000
1989/12/19 1,040 1,040 1,020 1,040 311,000
1989/12/18 1,060 1,060 1,030 1,030 332,000
1989/12/15 1,060 1,070 1,050 1,050 451,000
1989/12/14 1,060 1,070 1,060 1,070 395,000
1989/12/13 1,060 1,070 1,050 1,050 1,204,000
1989/12/12 1,070 1,080 1,050 1,050 248,000
1989/12/11 1,080 1,080 1,060 1,080 273,000
1989/12/08 1,070 1,080 1,060 1,070 204,000
1989/12/07 1,070 1,080 1,050 1,060 328,000
1989/12/06 1,080 1,080 1,060 1,070 363,000
1989/12/05 1,080 1,080 1,060 1,060 494,000
1989/12/04 1,100 1,100 1,060 1,060 1,112,000
1989/12/01 1,090 1,110 1,080 1,090 3,107,999
1989/11/30 1,070 1,090 1,060 1,090 887,000
1989/11/29 1,090 1,100 1,060 1,090 1,325,000
1989/11/28 1,030 1,090 1,030 1,090 3,331,999
1989/11/27 1,050 1,050 1,030 1,030 834,000
1989/11/24 1,050 1,050 1,030 1,030 541,000
1989/11/22 1,030 1,050 1,020 1,040 1,156,000
1989/11/21 1,040 1,040 1,030 1,030 422,000
1989/11/20 1,040 1,050 1,030 1,040 414,000
1989/11/17 1,040 1,040 1,030 1,030 664,000
1989/11/16 1,040 1,050 1,020 1,040 587,000
1989/11/15 1,030 1,050 1,020 1,040 986,000
1989/11/14 1,040 1,040 1,020 1,020 438,000
1989/11/13 1,050 1,050 1,030 1,040 442,000
1989/11/10 1,030 1,050 1,020 1,030 817,000
1989/11/09 1,040 1,040 1,010 1,030 819,000
1989/11/08 1,050 1,060 1,030 1,030 1,652,000
1989/11/07 1,050 1,070 1,030 1,050 4,067,999
1989/11/06 1,020 1,030 1,000 1,030 1,507,000
1989/11/02 1,000 1,020 1,000 1,000 1,161,000
1989/11/01 1,000 1,010 994 1,000 793,000
1989/10/31 980 1,000 980 990 447,000
1989/10/30 981 999 980 988 239,000
1989/10/27 993 993 970 980 448,000
1989/10/26 1,000 1,010 982 993 744,000
1989/10/25 1,000 1,010 988 991 850,000
1989/10/24 1,000 1,010 982 990 496,000
1989/10/23 1,010 1,010 991 991 409,000
1989/10/20 1,010 1,010 995 1,010 1,657,000
1989/10/19 990 1,000 980 990 977,000
1989/10/18 979 987 965 976 219,000
1989/10/17 938 985 938 976 505,000
1989/10/16 933 945 933 935 253,000
1989/10/13 933 955 933 952 202,000
1989/10/12 962 962 931 931 431,000
1989/10/11 980 984 961 965 436,000
1989/10/09 1,000 1,000 981 987 331,000
1989/10/06 1,010 1,020 998 1,000 581,000
1989/10/05 1,010 1,020 1,000 1,020 579,000
1989/10/04 1,010 1,020 1,010 1,020 428,000
1989/10/03 1,040 1,040 1,000 1,000 937,000
1989/10/02 1,050 1,050 1,020 1,020 1,852,999
1989/09/29 1,020 1,040 1,000 1,040 4,297,999
1989/09/28 1,020 1,020 1,000 1,020 1,823,000
1989/09/27 1,000 1,030 997 1,020 8,162,998
1989/09/26 950 980 947 974 3,269,999
1989/09/25 945 950 940 942 449,000
1989/09/22 931 940 930 940 542,000
1989/09/21 935 940 930 933 817,000
1989/09/20 940 941 930 930 1,014,000
1989/09/19 920 940 920 930 1,284,000
1989/09/18 910 919 900 918 382,000
1989/09/14 885 910 882 885 622,000
1989/09/13 901 901 881 890 354,000
1989/09/12 883 900 883 900 377,000
1989/09/11 880 897 880 882 123,000
1989/09/08 866 880 866 871 225,000
1989/09/07 880 885 875 876 125,000
1989/09/06 881 885 880 880 269,000
1989/09/05 895 898 880 880 402,000
1989/09/04 900 905 895 895 141,000
1989/09/01 880 910 879 890 302,000
1989/08/31 870 880 865 880 221,000
1989/08/30 877 880 861 870 232,000
1989/08/29 877 880 873 877 256,000
1989/08/28 877 880 875 877 82,000
1989/08/25 885 885 875 875 193,000
1989/08/24 888 890 886 889 100,000
1989/08/23 892 892 886 886 158,000
1989/08/22 900 900 890 890 217,000
1989/08/21 905 905 895 899 154,000
1989/08/18 890 898 890 895 105,000
1989/08/17 893 893 886 890 242,000
1989/08/16 882 900 877 893 132,000
1989/08/15 883 883 873 873 82,000
1989/08/14 873 888 873 873 239,000
1989/08/11 895 899 882 883 244,000
1989/08/10 907 907 896 896 92,000
1989/08/09 896 908 896 908 142,000
1989/08/08 895 910 895 896 146,000
1989/08/07 901 908 900 900 160,000
1989/08/04 904 910 896 910 244,000
1989/08/03 915 915 895 900 385,000
1989/08/02 915 920 900 905 177,000
1989/08/01 909 920 897 920 231,000
1989/07/31 915 915 890 896 185,000
1989/07/28 925 925 909 909 508,000
1989/07/27 888 920 888 909 482,000
1989/07/26 899 899 885 888 249,000
1989/07/25 860 880 854 879 477,000
1989/07/24 860 860 841 851 436,000
1989/07/21 860 860 855 855 153,000
1989/07/20 857 860 856 857 104,000
1989/07/19 851 860 851 855 63,000
1989/07/18 859 878 855 860 104,000
1989/07/17 863 870 853 860 94,000
1989/07/14 850 863 850 863 216,000
1989/07/13 882 885 865 865 323,000
1989/07/12 880 890 880 880 110,000
1989/07/11 870 880 870 876 84,000
1989/07/10 879 885 875 875 115,000
1989/07/07 880 880 870 879 95,000
1989/07/06 880 880 865 870 105,000
1989/07/05 868 868 858 862 102,000
1989/07/04 855 862 855 858 115,000
1989/07/03 859 859 849 855 69,000
1989/06/30 861 861 841 843 187,000
1989/06/29 882 882 858 858 107,000
1989/06/28 874 874 861 862 204,000
1989/06/27 883 883 870 870 140,000
1989/06/26 885 885 870 878 176,000
1989/06/23 876 889 873 880 270,000
1989/06/22 877 880 876 876 206,000
1989/06/21 883 883 874 876 340,000
1989/06/20 890 890 880 883 159,000
1989/06/19 891 891 880 891 144,000
1989/06/16 890 900 871 871 166,000
1989/06/15 900 910 900 900 161,000
1989/06/14 910 910 900 902 161,000
1989/06/13 925 925 900 910 126,000
1989/06/12 930 930 900 921 127,000
1989/06/09 901 920 895 920 260,000
1989/06/08 915 915 900 900 245,000
1989/06/07 901 915 900 905 188,000
1989/06/06 905 915 905 907 121,000
1989/06/05 915 920 905 905 205,000
1989/06/02 930 935 915 915 141,000
1989/06/01 925 935 920 920 251,000
1989/05/31 940 950 924 924 296,000
1989/05/30 930 951 920 936 972,000
1989/05/29 947 947 930 932 216,000
1989/05/26 944 959 940 945 297,000
1989/05/25 945 952 935 950 396,000
1989/05/24 920 940 920 930 1,200,000
1989/05/23 932 932 915 924 286,000
1989/05/22 940 940 932 932 125,000
1989/05/19 932 940 932 940 98,000
1989/05/18 932 948 930 932 216,000
1989/05/17 940 945 930 942 381,000
1989/05/16 933 949 930 949 93,000
1989/05/15 943 943 935 935 140,000
1989/05/12 957 957 938 940 215,000
1989/05/11 950 958 942 958 227,000
1989/05/10 955 955 945 950 269,000
1989/05/09 945 950 941 941 240,000
1989/05/08 974 974 951 955 338,000
1989/05/02 965 978 961 966 1,513,000
1989/05/01 960 967 950 960 1,120,000
1989/04/28 920 955 920 955 1,043,000
1989/04/27 913 930 912 930 244,000
1989/04/26 910 925 905 911 272,000
1989/04/25 900 930 900 930 325,000
1989/04/24 905 910 902 902 178,000
1989/04/21 906 915 902 908 319,000
1989/04/20 910 915 906 910 201,000
1989/04/19 910 920 908 910 241,000
1989/04/18 919 930 910 920 165,000
1989/04/17 930 930 900 929 477,000
1989/04/14 920 920 908 910 170,000
1989/04/13 918 920 911 917 142,000
1989/04/12 925 939 900 900 821,000
1989/04/11 935 940 915 935 103,000
1989/04/10 940 940 925 925 228,000
1989/04/07 930 945 929 945 240,000
1989/04/06 951 951 936 949 151,000
1989/04/05 946 954 940 953 376,000
1989/04/04 960 960 945 954 270,000
1989/04/03 958 980 955 955 594,000
1989/03/31 949 961 930 955 643,000
1989/03/30 905 949 905 949 299,000
1989/03/29 891 900 890 900 584,000
1989/03/28 885 900 885 890 515,000
1989/03/27 900 900 883 883 402,000
1989/03/24 901 910 899 899 364,000
1989/03/23 900 920 900 901 508,000
1989/03/22 920 930 900 910 436,000
1989/03/20 928 934 921 922 557,000
1989/03/17 940 940 926 928 496,000
1989/03/16 930 935 923 932 487,000
1989/03/15 928 931 920 930 443,000
1989/03/14 925 930 918 918 390,000
1989/03/13 930 930 915 929 352,000
1989/03/10 913 930 913 930 316,000
1989/03/09 917 920 911 913 330,000
1989/03/08 920 928 915 917 357,000
1989/03/07 907 926 907 911 218,000
1989/03/06 930 930 905 905 353,000
1989/03/03 937 940 921 930 355,000
1989/03/02 920 930 903 917 624,000
1989/03/01 940 941 923 929 458,000
1989/02/28 945 950 941 941 412,000
1989/02/27 945 955 940 945 418,000
1989/02/23 941 960 940 945 877,000
1989/02/22 956 960 941 941 657,000
1989/02/21 960 969 950 952 532,000
1989/02/20 970 976 960 970 423,000
1989/02/17 960 980 960 970 878,000
1989/02/16 990 990 970 970 1,315,000
1989/02/15 980 989 971 989 877,000
1989/02/14 1,000 1,000 975 989 2,672,999
1989/02/13 950 1,010 950 975 4,587,999
1989/02/10 960 965 951 956 610,000
1989/02/09 981 989 960 970 841,000
1989/02/08 975 1,000 973 975 1,236,000
1989/02/07 995 998 970 979 1,520,000
1989/02/06 1,020 1,020 980 980 3,027,999
1989/02/03 936 1,000 936 988 4,101,999
1989/02/02 930 960 930 943 819,000
1989/02/01 955 960 935 935 1,301,000
1989/01/31 966 967 945 945 1,175,000
1989/01/30 965 974 960 970 1,153,000
1989/01/28 980 980 960 975 1,528,000
1989/01/27 973 995 967 970 6,183,998
1989/01/26 955 965 945 965 2,614,999
1989/01/25 970 970 941 955 4,497,999
1989/01/24 935 970 930 948 8,954,998
1989/01/23 880 915 880 915 2,141,999
1989/01/20 881 894 875 882 994,000
1989/01/19 915 915 881 885 2,756,999
1989/01/18 883 918 883 905 6,482,998
1989/01/17 892 906 882 893 7,261,998
1989/01/13 820 888 814 879 11,614,997
1989/01/12 800 815 797 811 3,438,999
1989/01/11 798 805 792 797 1,599,000
1989/01/10 780 808 780 791 2,593,999
1989/01/09 765 780 760 778 855,000
1989/01/06 770 774 760 768 359,000
1989/01/05 780 782 765 774 533,000
1989/01/04 774 785 770 782 333,000

このページの先頭へ