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 |
---|---|---|---|---|---|
1983/12/28 | 152 | 153 | 152 | 152 | 22,000 |
1983/12/27 | 150 | 155 | 150 | 151 | 19,000 |
1983/12/26 | 148 | 149 | 148 | 149 | 81,000 |
1983/12/24 | 149 | 151 | 149 | 149 | 44,000 |
1983/12/23 | 148 | 150 | 148 | 148 | 27,000 |
1983/12/22 | 150 | 150 | 148 | 148 | 148,000 |
1983/12/21 | 149 | 150 | 148 | 150 | 67,000 |
1983/12/20 | 148 | 148 | 147 | 148 | 178,000 |
1983/12/19 | 148 | 148 | 148 | 148 | 59,000 |
1983/12/17 | 148 | 148 | 148 | 148 | 28,000 |
1983/12/16 | 148 | 150 | 148 | 148 | 96,000 |
1983/12/15 | 149 | 149 | 148 | 148 | 41,000 |
1983/12/14 | 149 | 150 | 149 | 149 | 27,000 |
1983/12/13 | 148 | 150 | 148 | 150 | 110,000 |
1983/12/12 | 149 | 149 | 149 | 149 | 5,000 |
1983/12/09 | 148 | 148 | 148 | 148 | 4,000 |
1983/12/08 | 149 | 149 | 147 | 147 | 92,000 |
1983/12/07 | 148 | 149 | 148 | 148 | 89,000 |
1983/12/06 | 150 | 150 | 149 | 150 | 96,000 |
1983/12/05 | 149 | 150 | 149 | 150 | 186,000 |
1983/12/03 | 148 | 149 | 148 | 149 | 56,000 |
1983/12/02 | 150 | 150 | 147 | 148 | 233,000 |
1983/12/01 | 147 | 149 | 147 | 148 | 110,000 |
1983/11/30 | 147 | 148 | 147 | 147 | 93,000 |
1983/11/29 | 148 | 148 | 147 | 147 | 149,000 |
1983/11/28 | 148 | 149 | 148 | 148 | 106,000 |
1983/11/25 | 148 | 148 | 148 | 148 | 42,000 |
1983/11/24 | 149 | 149 | 148 | 148 | 43,000 |
1983/11/22 | 149 | 150 | 148 | 149 | 37,000 |
1983/11/21 | 148 | 149 | 148 | 149 | 23,000 |
1983/11/19 | 148 | 148 | 148 | 148 | 63,000 |
1983/11/18 | 148 | 148 | 148 | 148 | 36,000 |
1983/11/17 | 149 | 149 | 148 | 148 | 33,000 |
1983/11/16 | 148 | 150 | 148 | 150 | 118,000 |
1983/11/15 | 148 | 150 | 148 | 149 | 54,000 |
1983/11/14 | 148 | 149 | 148 | 148 | 72,000 |
1983/11/11 | 149 | 149 | 148 | 149 | 46,000 |
1983/11/10 | 149 | 150 | 149 | 149 | 39,000 |
1983/11/09 | 148 | 150 | 148 | 150 | 65,000 |
1983/11/08 | 150 | 150 | 148 | 148 | 29,000 |
1983/11/07 | 148 | 150 | 148 | 149 | 45,000 |
1983/11/05 | 150 | 150 | 150 | 150 | 33,000 |
1983/11/04 | 150 | 150 | 150 | 150 | 104,000 |
1983/11/02 | 150 | 150 | 150 | 150 | 44,000 |
1983/11/01 | 152 | 152 | 150 | 150 | 24,000 |
1983/10/31 | 152 | 152 | 150 | 152 | 34,000 |
1983/10/29 | 150 | 152 | 150 | 150 | 24,000 |
1983/10/28 | 151 | 151 | 150 | 150 | 57,000 |
1983/10/27 | 155 | 155 | 150 | 150 | 36,000 |
1983/10/26 | 151 | 152 | 150 | 150 | 68,000 |
1983/10/25 | 151 | 152 | 150 | 150 | 83,000 |
1983/10/24 | 151 | 153 | 151 | 151 | 45,000 |
1983/10/22 | 153 | 153 | 150 | 150 | 87,000 |
1983/10/21 | 156 | 156 | 153 | 154 | 72,000 |
1983/10/20 | 158 | 158 | 157 | 157 | 118,000 |
1983/10/19 | 158 | 158 | 157 | 158 | 104,000 |
1983/10/18 | 161 | 162 | 158 | 159 | 359,000 |
1983/10/17 | 159 | 162 | 157 | 161 | 372,000 |
1983/10/15 | 155 | 159 | 155 | 157 | 152,000 |
1983/10/14 | 153 | 156 | 151 | 155 | 79,000 |
1983/10/13 | 150 | 153 | 150 | 151 | 108,000 |
1983/10/12 | 150 | 150 | 148 | 150 | 66,000 |
1983/10/11 | 150 | 150 | 148 | 150 | 97,000 |
1983/10/07 | 148 | 150 | 148 | 150 | 238,000 |
1983/10/06 | 150 | 150 | 149 | 149 | 100,000 |
1983/10/05 | 149 | 151 | 149 | 151 | 46,000 |
1983/10/04 | 149 | 149 | 148 | 148 | 250,000 |
1983/10/03 | 150 | 151 | 148 | 149 | 93,000 |
1983/10/01 | 150 | 152 | 147 | 147 | 468,000 |
1983/09/30 | 150 | 155 | 150 | 150 | 202,000 |
1983/09/29 | 148 | 163 | 147 | 163 | 442,000 |
1983/09/28 | 150 | 150 | 147 | 147 | 180,000 |
1983/09/27 | 150 | 150 | 148 | 149 | 117,000 |
1983/09/26 | 147 | 149 | 147 | 149 | 117,000 |
1983/09/24 | 147 | 147 | 147 | 147 | 92,000 |
1983/09/22 | 149 | 149 | 149 | 149 | 59,000 |
1983/09/21 | 149 | 149 | 148 | 148 | 57,000 |
1983/09/20 | 148 | 149 | 148 | 148 | 30,000 |
1983/09/19 | 148 | 148 | 148 | 148 | 33,000 |
1983/09/17 | 149 | 149 | 147 | 147 | 25,000 |
1983/09/16 | 147 | 149 | 147 | 149 | 36,000 |
1983/09/14 | 147 | 149 | 147 | 147 | 65,000 |
1983/09/13 | 147 | 147 | 147 | 147 | 27,000 |
1983/09/12 | 149 | 149 | 147 | 147 | 43,000 |
1983/09/09 | 147 | 149 | 147 | 147 | 57,000 |
1983/09/08 | 150 | 150 | 147 | 147 | 70,000 |
1983/09/07 | 146 | 150 | 146 | 150 | 142,000 |
1983/09/06 | 147 | 147 | 145 | 146 | 91,000 |
1983/09/05 | 149 | 149 | 147 | 147 | 316,000 |
1983/09/03 | 149 | 149 | 149 | 149 | 19,000 |
1983/09/02 | 149 | 149 | 148 | 148 | 116,000 |
1983/09/01 | 148 | 150 | 148 | 150 | 75,000 |
1983/08/31 | 149 | 150 | 148 | 150 | 16,000 |
1983/08/30 | 150 | 150 | 148 | 148 | 69,000 |
1983/08/29 | 152 | 152 | 150 | 150 | 27,000 |
1983/08/27 | 149 | 150 | 149 | 149 | 84,000 |
1983/08/26 | 149 | 152 | 149 | 150 | 86,000 |
1983/08/25 | 149 | 150 | 148 | 148 | 219,000 |
1983/08/24 | 149 | 150 | 148 | 148 | 735,000 |
1983/08/23 | 150 | 152 | 150 | 150 | 173,000 |
1983/08/22 | 150 | 150 | 150 | 150 | 116,000 |
1983/08/20 | 150 | 150 | 150 | 150 | 114,000 |
1983/08/19 | 151 | 151 | 150 | 150 | 73,000 |
1983/08/18 | 150 | 151 | 150 | 150 | 141,000 |
1983/08/17 | 150 | 152 | 150 | 150 | 79,000 |
1983/08/16 | 150 | 151 | 150 | 151 | 219,000 |
1983/08/15 | 152 | 152 | 150 | 150 | 130,000 |
1983/08/12 | 153 | 153 | 152 | 152 | 70,000 |
1983/08/11 | 153 | 153 | 153 | 153 | 11,000 |
1983/08/10 | 155 | 155 | 153 | 153 | 66,000 |
1983/08/09 | 157 | 160 | 154 | 155 | 133,000 |
1983/08/08 | 154 | 154 | 154 | 154 | 39,000 |
1983/08/06 | 154 | 155 | 154 | 154 | 16,000 |
1983/08/05 | 155 | 156 | 155 | 155 | 43,000 |
1983/08/04 | 154 | 155 | 152 | 154 | 205,000 |
1983/08/03 | 156 | 156 | 153 | 155 | 154,000 |
1983/08/02 | 155 | 156 | 155 | 155 | 41,000 |
1983/08/01 | 155 | 160 | 155 | 155 | 51,000 |
1983/07/29 | 160 | 165 | 153 | 153 | 43,000 |
1983/07/28 | 165 | 167 | 165 | 165 | 57,000 |
1983/07/27 | 161 | 166 | 161 | 165 | 39,000 |
1983/07/26 | 165 | 165 | 162 | 163 | 62,000 |
1983/07/25 | 165 | 165 | 162 | 163 | 48,000 |
1983/07/23 | 169 | 169 | 168 | 168 | 49,000 |
1983/07/22 | 163 | 170 | 163 | 169 | 180,000 |
1983/07/21 | 162 | 162 | 161 | 162 | 48,000 |
1983/07/20 | 161 | 165 | 161 | 161 | 64,000 |
1983/07/19 | 161 | 164 | 161 | 162 | 113,000 |
1983/07/18 | 165 | 165 | 160 | 165 | 163,000 |
1983/07/15 | 164 | 164 | 164 | 164 | 10,000 |
1983/07/14 | 160 | 164 | 159 | 164 | 146,000 |
1983/07/13 | 160 | 160 | 160 | 160 | 11,000 |
1983/07/12 | 160 | 165 | 158 | 161 | 155,000 |
1983/07/11 | 160 | 165 | 160 | 160 | 61,000 |
1983/07/09 | 158 | 160 | 158 | 160 | 39,000 |
1983/07/08 | 160 | 160 | 160 | 160 | 39,000 |
1983/07/07 | 160 | 160 | 158 | 159 | 82,000 |
1983/07/06 | 160 | 160 | 160 | 160 | 49,000 |
1983/07/05 | 159 | 160 | 159 | 160 | 3,000 |
1983/07/04 | 164 | 165 | 158 | 158 | 50,000 |
1983/07/02 | 164 | 165 | 164 | 165 | 20,000 |
1983/07/01 | 158 | 165 | 158 | 162 | 48,000 |
1983/06/30 | 158 | 158 | 158 | 158 | 38,000 |
1983/06/29 | 157 | 162 | 157 | 160 | 36,000 |
1983/06/28 | 157 | 159 | 156 | 159 | 45,000 |
1983/06/27 | 155 | 155 | 154 | 155 | 32,000 |
1983/06/25 | 153 | 153 | 153 | 153 | 28,000 |
1983/06/24 | 153 | 158 | 153 | 153 | 54,000 |
1983/06/23 | 155 | 155 | 153 | 153 | 57,000 |
1983/06/22 | 156 | 159 | 153 | 154 | 75,000 |
1983/06/21 | 153 | 155 | 153 | 155 | 63,000 |
1983/06/20 | 158 | 158 | 153 | 153 | 46,000 |
1983/06/17 | 152 | 155 | 152 | 155 | 176,000 |
1983/06/16 | 151 | 153 | 151 | 151 | 33,000 |
1983/06/15 | 151 | 152 | 151 | 152 | 138,000 |
1983/06/14 | 152 | 152 | 151 | 151 | 101,000 |
1983/06/13 | 154 | 154 | 151 | 152 | 88,000 |
1983/06/11 | 152 | 155 | 152 | 153 | 76,000 |
1983/06/10 | 152 | 155 | 152 | 152 | 85,000 |
1983/06/09 | 152 | 155 | 151 | 151 | 47,000 |
1983/06/08 | 155 | 155 | 153 | 153 | 103,000 |
1983/06/07 | 156 | 158 | 153 | 155 | 250,000 |
1983/06/06 | 155 | 156 | 155 | 156 | 144,000 |
1983/06/04 | 155 | 155 | 155 | 155 | 28,000 |
1983/06/03 | 159 | 159 | 155 | 155 | 106,000 |
1983/06/02 | 156 | 160 | 156 | 160 | 79,000 |
1983/06/01 | 160 | 160 | 156 | 156 | 215,000 |
1983/05/31 | 162 | 162 | 160 | 160 | 183,000 |
1983/05/30 | 166 | 166 | 163 | 163 | 172,000 |
1983/05/28 | 166 | 166 | 165 | 165 | 102,000 |
1983/05/27 | 166 | 166 | 165 | 166 | 23,000 |
1983/05/26 | 166 | 168 | 165 | 165 | 93,000 |
1983/05/25 | 168 | 168 | 166 | 166 | 73,000 |
1983/05/24 | 166 | 166 | 165 | 166 | 70,000 |
1983/05/23 | 168 | 168 | 165 | 165 | 95,000 |
1983/05/20 | 166 | 168 | 166 | 168 | 81,000 |
1983/05/19 | 168 | 168 | 166 | 166 | 71,000 |
1983/05/18 | 167 | 170 | 166 | 167 | 68,000 |
1983/05/17 | 167 | 167 | 166 | 166 | 29,000 |
1983/05/16 | 166 | 167 | 165 | 166 | 55,000 |
1983/05/14 | 167 | 167 | 166 | 166 | 105,000 |
1983/05/13 | 172 | 172 | 167 | 167 | 72,000 |
1983/05/12 | 168 | 168 | 167 | 167 | 84,000 |
1983/05/11 | 169 | 177 | 167 | 177 | 133,000 |
1983/05/10 | 167 | 169 | 167 | 169 | 13,000 |
1983/05/09 | 167 | 170 | 166 | 170 | 145,000 |
1983/05/07 | 168 | 170 | 167 | 169 | 89,000 |
1983/05/06 | 170 | 170 | 167 | 167 | 98,000 |
1983/05/04 | 170 | 170 | 168 | 170 | 153,000 |
1983/05/02 | 173 | 173 | 171 | 171 | 49,000 |
1983/04/30 | 173 | 173 | 173 | 173 | 62,000 |
1983/04/28 | 175 | 178 | 173 | 178 | 94,000 |
1983/04/27 | 174 | 179 | 173 | 175 | 68,000 |
1983/04/26 | 175 | 180 | 174 | 179 | 159,000 |
1983/04/25 | 184 | 184 | 174 | 174 | 129,000 |
1983/04/23 | 174 | 179 | 172 | 177 | 169,000 |
1983/04/22 | 172 | 176 | 172 | 175 | 100,000 |
1983/04/21 | 177 | 177 | 171 | 171 | 145,000 |
1983/04/20 | 178 | 178 | 176 | 177 | 159,000 |
1983/04/19 | 180 | 181 | 178 | 178 | 216,000 |
1983/04/18 | 180 | 185 | 180 | 183 | 50,000 |
1983/04/15 | 182 | 187 | 180 | 185 | 161,000 |
1983/04/14 | 183 | 184 | 181 | 181 | 107,000 |
1983/04/13 | 183 | 185 | 183 | 183 | 197,000 |
1983/04/12 | 188 | 188 | 185 | 185 | 164,000 |
1983/04/11 | 191 | 191 | 187 | 189 | 76,000 |
1983/04/09 | 192 | 193 | 190 | 192 | 365,000 |
1983/04/08 | 195 | 196 | 193 | 194 | 508,000 |
1983/04/07 | 187 | 200 | 185 | 191 | 1,438,000 |
1983/04/06 | 183 | 189 | 183 | 185 | 192,000 |
1983/04/05 | 195 | 195 | 181 | 185 | 661,000 |
1983/04/04 | 198 | 202 | 194 | 195 | 2,161,999 |
1983/04/02 | 197 | 197 | 193 | 197 | 1,081,000 |
1983/04/01 | 191 | 195 | 189 | 195 | 1,526,000 |
1983/03/31 | 193 | 194 | 190 | 191 | 1,005,000 |
1983/03/30 | 183 | 192 | 183 | 190 | 1,485,000 |
1983/03/29 | 181 | 184 | 179 | 183 | 109,000 |
1983/03/28 | 176 | 184 | 174 | 179 | 147,000 |
1983/03/26 | 181 | 182 | 179 | 182 | 129,000 |
1983/03/25 | 189 | 189 | 180 | 181 | 572,000 |
1983/03/24 | 179 | 188 | 175 | 188 | 464,000 |
1983/03/23 | 173 | 179 | 173 | 178 | 167,000 |
1983/03/22 | 178 | 179 | 173 | 173 | 133,000 |
1983/03/18 | 177 | 179 | 174 | 177 | 176,000 |
1983/03/17 | 170 | 176 | 170 | 172 | 155,000 |
1983/03/16 | 170 | 174 | 169 | 174 | 309,000 |
1983/03/15 | 180 | 180 | 166 | 168 | 331,000 |
1983/03/14 | 184 | 184 | 174 | 177 | 422,000 |
1983/03/12 | 186 | 187 | 183 | 185 | 328,000 |
1983/03/11 | 181 | 189 | 181 | 182 | 385,000 |
1983/03/10 | 186 | 186 | 181 | 181 | 319,000 |
1983/03/09 | 188 | 190 | 182 | 186 | 936,000 |
1983/03/08 | 187 | 191 | 183 | 188 | 1,274,000 |
1983/03/07 | 182 | 187 | 181 | 185 | 506,000 |
1983/03/05 | 180 | 182 | 179 | 181 | 460,000 |
1983/03/04 | 179 | 182 | 176 | 182 | 464,000 |
1983/03/03 | 183 | 185 | 179 | 183 | 646,000 |
1983/03/02 | 181 | 186 | 181 | 182 | 615,000 |
1983/03/01 | 180 | 185 | 175 | 182 | 710,000 |
1983/02/28 | 185 | 191 | 182 | 182 | 613,000 |
1983/02/26 | 199 | 200 | 182 | 187 | 891,000 |
1983/02/25 | 204 | 204 | 196 | 197 | 5,436,998 |
1983/02/24 | 188 | 204 | 185 | 204 | 7,970,997 |
1983/02/23 | 190 | 190 | 183 | 188 | 1,256,000 |
1983/02/22 | 185 | 192 | 180 | 192 | 2,371,999 |
1983/02/21 | 185 | 192 | 182 | 185 | 2,385,999 |
1983/02/18 | 180 | 183 | 176 | 180 | 1,189,000 |
1983/02/17 | 186 | 187 | 180 | 180 | 1,749,999 |
1983/02/16 | 175 | 189 | 174 | 189 | 5,983,998 |
1983/02/15 | 170 | 173 | 163 | 173 | 1,151,000 |
1983/02/14 | 164 | 178 | 160 | 175 | 3,369,999 |
1983/02/12 | 146 | 165 | 146 | 165 | 516,000 |
1983/02/10 | 144 | 145 | 144 | 144 | 46,000 |
1983/02/09 | 145 | 145 | 144 | 144 | 61,000 |
1983/02/08 | 145 | 145 | 144 | 144 | 45,000 |
1983/02/07 | 147 | 149 | 145 | 145 | 116,000 |
1983/02/05 | 143 | 147 | 143 | 147 | 8,000 |
1983/02/04 | 148 | 148 | 144 | 144 | 10,000 |
1983/02/03 | 155 | 155 | 148 | 148 | 96,000 |
1983/02/02 | 147 | 155 | 146 | 155 | 242,000 |
1983/02/01 | 140 | 146 | 140 | 146 | 59,000 |
1983/01/31 | 141 | 141 | 140 | 140 | 60,000 |
1983/01/29 | 143 | 143 | 140 | 141 | 69,000 |
1983/01/28 | 141 | 147 | 141 | 147 | 104,000 |
1983/01/27 | 139 | 140 | 138 | 140 | 26,000 |
1983/01/26 | 138 | 140 | 138 | 138 | 30,000 |
1983/01/25 | 140 | 140 | 140 | 140 | 3,000 |
1983/01/24 | 140 | 140 | 140 | 140 | 75,000 |
1983/01/22 | 140 | 140 | 140 | 140 | 47,000 |
1983/01/21 | 141 | 141 | 140 | 141 | 14,000 |
1983/01/20 | 144 | 144 | 141 | 141 | 9,000 |
1983/01/19 | 141 | 144 | 141 | 144 | 59,000 |
1983/01/17 | 141 | 145 | 141 | 141 | 9,000 |
1983/01/14 | 145 | 145 | 140 | 140 | 31,000 |
1983/01/13 | 140 | 145 | 139 | 145 | 71,000 |
1983/01/12 | 143 | 143 | 140 | 140 | 11,000 |
1983/01/11 | 140 | 140 | 140 | 140 | 34,000 |
1983/01/10 | 140 | 141 | 140 | 141 | 17,000 |
1983/01/08 | 139 | 140 | 139 | 139 | 23,000 |
1983/01/07 | 140 | 140 | 137 | 138 | 15,000 |
1983/01/06 | 145 | 145 | 145 | 145 | 34,000 |
1983/01/05 | 140 | 145 | 140 | 145 | 28,000 |
1983/01/04 | 140 | 140 | 140 | 140 | 4,000 |